ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
397030/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161156,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14320,660,2,4.83,1523409075,107613,67.26,14000,14340,13780,17750,9570,13660,14156.36,5.69,0,1996,14640,14150,13450,12960,12260,14395,13205,225,4090,1000,9830,10,1,22486096,3220,15.93,3.53,12,0.48,899.00,4056.00,25900,20241015,-44.71,11980,20250407,19.53,19550,-26.75,20250226,11980,19.53,20250407,25900,-44.71,20241015,11980,19.53,20250407,5.10,Y,397030,1000,224 억,,1280491,N,N,6806,N,00,N
20250414,151206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14250,590,2,4.32,1453116635,102685,64.18,14000,14340,13780,17750,9570,13660,14151.21,5.69,0,2741,14640,14150,13450,12960,12260,14395,13205,225,4090,1000,9830,10,1,22486096,3204,15.85,3.51,12,0.46,899.00,4056.00,25900,20241015,-44.98,11980,20250407,18.95,19550,-27.11,20250226,11980,18.95,20250407,25900,-44.98,20241015,11980,18.95,20250407,5.10,Y,397030,1000,224 억,,1280491,N,N,12797,N,00,N
20250414,141206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14290,630,2,4.61,1298185775,91825,57.40,14000,14340,13780,17750,9570,13660,14137.61,5.69,0,4762,14640,14150,13450,12960,12260,14395,13205,225,4090,1000,9830,10,1,22486096,3213,15.90,3.52,12,0.41,899.00,4056.00,25900,20241015,-44.83,11980,20250407,19.28,19550,-26.91,20250226,11980,19.28,20250407,25900,-44.83,20241015,11980,19.28,20250407,5.10,Y,397030,1000,224 억,,1280491,N,N,12797,N,00,N
20250414,131203,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14250,590,2,4.32,1096112535,77654,48.54,14000,14320,13780,17750,9570,13660,14115.34,5.69,0,1631,14640,14150,13450,12960,12260,14395,13205,225,4090,1000,9830,10,1,22486096,3204,15.85,3.51,12,0.35,899.00,4056.00,25900,20241015,-44.98,11980,20250407,18.95,19550,-27.11,20250226,11980,18.95,20250407,25900,-44.98,20241015,11980,18.95,20250407,5.10,Y,397030,1000,224 억,,1280491,N,N,12797,N,00,N
20250414,121206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14200,540,2,3.95,1030779565,73065,45.67,14000,14320,13780,17750,9570,13660,14107.71,5.69,0,2796,14640,14150,13450,12960,12260,14395,13205,225,4090,1000,9830,10,1,22486096,3193,15.80,3.50,12,0.32,899.00,4056.00,25900,20241015,-45.17,11980,20250407,18.53,19550,-27.37,20250226,11980,18.53,20250407,25900,-45.17,20241015,11980,18.53,20250407,5.10,Y,397030,1000,224 억,,1280491,N,N,12797,N,00,N
20250414,111200,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14190,530,2,3.88,923841745,65541,40.97,14000,14320,13780,17750,9570,13660,14095.63,5.69,0,4061,14640,14150,13450,12960,12260,14395,13205,225,4090,1000,9830,10,1,22486096,3191,15.78,3.50,12,0.29,899.00,4056.00,25900,20241015,-45.21,11980,20250407,18.45,19550,-27.42,20250226,11980,18.45,20250407,25900,-45.21,20241015,11980,18.45,20250407,5.10,Y,397030,1000,224 억,,1280491,N,N,12797,N,00,N
20250414,101202,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14160,500,2,3.66,609087410,43431,27.15,14000,14240,13780,17750,9570,13660,14024.25,5.69,0,-1958,14640,14150,13450,12960,12260,14395,13205,225,4090,1000,9830,10,1,22486096,3184,15.75,3.49,12,0.19,899.00,4056.00,25900,20241015,-45.33,11980,20250407,18.20,19550,-27.57,20250226,11980,18.20,20250407,25900,-45.33,20241015,11980,18.20,20250407,5.10,Y,397030,1000,224 억,,1280491,N,N,12797,N,00,N
20250414,091203,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13900,240,2,1.76,211489960,15245,9.53,14000,14000,13780,17750,9570,13660,13872.74,5.69,0,-464,14640,14150,13450,12960,12260,14395,13205,225,4090,1000,9830,10,1,22486096,3126,15.46,3.43,12,0.07,899.00,4056.00,25900,20241015,-46.33,11980,20250407,16.03,19550,-28.90,20250226,11980,16.03,20250407,25900,-46.33,20241015,11980,16.03,20250407,5.10,Y,397030,1000,224 억,,1280491,N,N,12797,N,00,N
20250411,161150,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13660,660,2,5.08,2157449570,159985,174.03,12860,13940,12750,16900,9100,13000,13485.22,5.69,0,-4378,13386,13192,12976,12782,12566,13205,12795,225,3900,1000,9360,10,1,22486096,3072,15.19,3.37,12,0.71,899.00,4056.00,25900,20241015,-47.26,11980,20250407,14.02,19550,-30.13,20250226,11980,14.02,20250407,25900,-47.26,20241015,11980,14.02,20250407,5.11,Y,397030,1000,224 억,,1280463,N,N,12797,N,00,N
20250411,151201,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13750,750,2,5.77,2067802930,153430,166.90,12860,13940,12750,16900,9100,13000,13477.17,5.69,0,-4041,13386,13192,12976,12782,12566,13205,12795,225,3900,1000,9360,10,1,22486096,3092,15.29,3.39,12,0.68,899.00,4056.00,25900,20241015,-46.91,11980,20250407,14.77,19550,-29.67,20250226,11980,14.77,20250407,25900,-46.91,20241015,11980,14.77,20250407,5.11,Y,397030,1000,224 억,,1280463,N,N,6489,N,00,N
20250411,141159,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13640,640,2,4.92,1708371330,127356,138.54,12860,13770,12750,16900,9100,13000,13414.14,5.69,0,-1615,13386,13192,12976,12782,12566,13205,12795,225,3900,1000,9360,10,1,22486096,3067,15.17,3.36,12,0.57,899.00,4056.00,25900,20241015,-47.34,11980,20250407,13.86,19550,-30.23,20250226,11980,13.86,20250407,25900,-47.34,20241015,11980,13.86,20250407,5.11,Y,397030,1000,224 억,,1280463,N,N,6489,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161156 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14320 660 2 4.83 1523409075 107613 67.26 14000 14340 13780 17750 9570 13660 14156.36 5.69 0 1996 14640 14150 13450 12960 12260 14395 13205 225 4090 1000 9830 10 1 22486096 3220 15.93 3.53 12 0.48 899.00 4056.00 25900 20241015 -44.71 11980 20250407 19.53 19550 -26.75 20250226 11980 19.53 20250407 25900 -44.71 20241015 11980 19.53 20250407 5.10 Y 397030 1000 224 억 1280491 N N 6806 N 00 N
3 20250414 151206 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14250 590 2 4.32 1453116635 102685 64.18 14000 14340 13780 17750 9570 13660 14151.21 5.69 0 2741 14640 14150 13450 12960 12260 14395 13205 225 4090 1000 9830 10 1 22486096 3204 15.85 3.51 12 0.46 899.00 4056.00 25900 20241015 -44.98 11980 20250407 18.95 19550 -27.11 20250226 11980 18.95 20250407 25900 -44.98 20241015 11980 18.95 20250407 5.10 Y 397030 1000 224 억 1280491 N N 12797 N 00 N
4 20250414 141206 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14290 630 2 4.61 1298185775 91825 57.40 14000 14340 13780 17750 9570 13660 14137.61 5.69 0 4762 14640 14150 13450 12960 12260 14395 13205 225 4090 1000 9830 10 1 22486096 3213 15.90 3.52 12 0.41 899.00 4056.00 25900 20241015 -44.83 11980 20250407 19.28 19550 -26.91 20250226 11980 19.28 20250407 25900 -44.83 20241015 11980 19.28 20250407 5.10 Y 397030 1000 224 억 1280491 N N 12797 N 00 N
5 20250414 131203 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14250 590 2 4.32 1096112535 77654 48.54 14000 14320 13780 17750 9570 13660 14115.34 5.69 0 1631 14640 14150 13450 12960 12260 14395 13205 225 4090 1000 9830 10 1 22486096 3204 15.85 3.51 12 0.35 899.00 4056.00 25900 20241015 -44.98 11980 20250407 18.95 19550 -27.11 20250226 11980 18.95 20250407 25900 -44.98 20241015 11980 18.95 20250407 5.10 Y 397030 1000 224 억 1280491 N N 12797 N 00 N
6 20250414 121206 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14200 540 2 3.95 1030779565 73065 45.67 14000 14320 13780 17750 9570 13660 14107.71 5.69 0 2796 14640 14150 13450 12960 12260 14395 13205 225 4090 1000 9830 10 1 22486096 3193 15.80 3.50 12 0.32 899.00 4056.00 25900 20241015 -45.17 11980 20250407 18.53 19550 -27.37 20250226 11980 18.53 20250407 25900 -45.17 20241015 11980 18.53 20250407 5.10 Y 397030 1000 224 억 1280491 N N 12797 N 00 N
7 20250414 111200 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14190 530 2 3.88 923841745 65541 40.97 14000 14320 13780 17750 9570 13660 14095.63 5.69 0 4061 14640 14150 13450 12960 12260 14395 13205 225 4090 1000 9830 10 1 22486096 3191 15.78 3.50 12 0.29 899.00 4056.00 25900 20241015 -45.21 11980 20250407 18.45 19550 -27.42 20250226 11980 18.45 20250407 25900 -45.21 20241015 11980 18.45 20250407 5.10 Y 397030 1000 224 억 1280491 N N 12797 N 00 N
8 20250414 101202 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14160 500 2 3.66 609087410 43431 27.15 14000 14240 13780 17750 9570 13660 14024.25 5.69 0 -1958 14640 14150 13450 12960 12260 14395 13205 225 4090 1000 9830 10 1 22486096 3184 15.75 3.49 12 0.19 899.00 4056.00 25900 20241015 -45.33 11980 20250407 18.20 19550 -27.57 20250226 11980 18.20 20250407 25900 -45.33 20241015 11980 18.20 20250407 5.10 Y 397030 1000 224 억 1280491 N N 12797 N 00 N
9 20250414 091203 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13900 240 2 1.76 211489960 15245 9.53 14000 14000 13780 17750 9570 13660 13872.74 5.69 0 -464 14640 14150 13450 12960 12260 14395 13205 225 4090 1000 9830 10 1 22486096 3126 15.46 3.43 12 0.07 899.00 4056.00 25900 20241015 -46.33 11980 20250407 16.03 19550 -28.90 20250226 11980 16.03 20250407 25900 -46.33 20241015 11980 16.03 20250407 5.10 Y 397030 1000 224 억 1280491 N N 12797 N 00 N
10 20250411 161150 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13660 660 2 5.08 2157449570 159985 174.03 12860 13940 12750 16900 9100 13000 13485.22 5.69 0 -4378 13386 13192 12976 12782 12566 13205 12795 225 3900 1000 9360 10 1 22486096 3072 15.19 3.37 12 0.71 899.00 4056.00 25900 20241015 -47.26 11980 20250407 14.02 19550 -30.13 20250226 11980 14.02 20250407 25900 -47.26 20241015 11980 14.02 20250407 5.11 Y 397030 1000 224 억 1280463 N N 12797 N 00 N
11 20250411 151201 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13750 750 2 5.77 2067802930 153430 166.90 12860 13940 12750 16900 9100 13000 13477.17 5.69 0 -4041 13386 13192 12976 12782 12566 13205 12795 225 3900 1000 9360 10 1 22486096 3092 15.29 3.39 12 0.68 899.00 4056.00 25900 20241015 -46.91 11980 20250407 14.77 19550 -29.67 20250226 11980 14.77 20250407 25900 -46.91 20241015 11980 14.77 20250407 5.11 Y 397030 1000 224 억 1280463 N N 6489 N 00 N
12 20250411 141159 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13640 640 2 4.92 1708371330 127356 138.54 12860 13770 12750 16900 9100 13000 13414.14 5.69 0 -1615 13386 13192 12976 12782 12566 13205 12795 225 3900 1000 9360 10 1 22486096 3067 15.17 3.36 12 0.57 899.00 4056.00 25900 20241015 -47.34 11980 20250407 13.86 19550 -30.23 20250226 11980 13.86 20250407 25900 -47.34 20241015 11980 13.86 20250407 5.11 Y 397030 1000 224 억 1280463 N N 6489 N 00 N