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
419530/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
20250414,161208,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,35150,-300,5,-0.85,14722643450,426307,92.81,35450,35700,33000,46050,24850,35450,34534.62,16.77,0,-88047,36683,36066,34883,34266,33083,36375,34575,44,10600,500,26230,50,1,8770930,3083,-15.53,10.41,12,4.86,-2263.00,3377.00,35700,20250414,-1.54,8800,20240625,299.43,35700,-1.54,20250414,12340,184.85,20250102,35700,-1.54,20250414,8800,299.43,20240625,2.06,Y,419530,500,43 억,,1471256,N,N,6967,N,00,N
20250414,151219,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,35450,0,3,0.00,14226482775,412245,89.75,35450,35700,33000,46050,24850,35450,34509.77,16.77,0,-83439,36683,36066,34883,34266,33083,36375,34575,44,10600,500,26230,50,1,8770930,3109,-15.67,10.50,12,4.70,-2263.00,3377.00,35700,20250414,-0.70,8800,20240625,302.84,35700,-0.70,20250414,12340,187.28,20250102,35700,-0.70,20250414,8800,302.84,20240625,2.06,Y,419530,500,43 억,,1471256,N,N,6775,N,00,N
20250414,141219,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,34600,-850,5,-2.40,12669113225,367879,80.09,35450,35700,33000,46050,24850,35450,34438.25,16.77,0,-71186,36683,36066,34883,34266,33083,36375,34575,44,10600,500,26230,50,1,8770930,3035,-15.29,10.25,12,4.19,-2263.00,3377.00,35700,20250414,-3.08,8800,20240625,293.18,35700,-3.08,20250414,12340,180.39,20250102,35700,-3.08,20250414,8800,293.18,20240625,2.06,Y,419530,500,43 억,,1471256,N,N,6775,N,00,N
20250414,131216,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,35000,-450,5,-1.27,11511921125,334635,72.85,35450,35700,33000,46050,24850,35450,34401.42,16.77,0,-66185,36683,36066,34883,34266,33083,36375,34575,44,10600,500,26230,50,1,8770930,3070,-15.47,10.36,12,3.82,-2263.00,3377.00,35700,20250414,-1.96,8800,20240625,297.73,35700,-1.96,20250414,12340,183.63,20250102,35700,-1.96,20250414,8800,297.73,20240625,2.06,Y,419530,500,43 억,,1471256,N,N,6775,N,00,N
20250414,121219,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,35250,-200,5,-0.56,10467092850,304878,66.38,35450,35700,33000,46050,24850,35450,34332.06,16.77,0,-59653,36683,36066,34883,34266,33083,36375,34575,44,10600,500,26230,50,1,8770930,3092,-15.58,10.44,12,3.48,-2263.00,3377.00,35700,20250414,-1.26,8800,20240625,300.57,35700,-1.26,20250414,12340,185.66,20250102,35700,-1.26,20250414,8800,300.57,20240625,2.06,Y,419530,500,43 억,,1471256,N,N,6775,N,00,N
20250414,111212,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,35200,-250,5,-0.71,8577930450,251553,54.77,35450,35500,33000,46050,24850,35450,34099.88,16.77,0,-46489,36683,36066,34883,34266,33083,36375,34575,44,10600,500,26230,50,1,8770930,3087,-15.55,10.42,12,2.87,-2263.00,3377.00,35500,20250411,-0.85,8800,20240625,300.00,35500,0.00,20250411,12340,185.25,20250102,35500,-0.85,20250411,8800,300.00,20240625,2.06,Y,419530,500,43 억,,1471256,N,N,6775,N,00,N
20250414,101215,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,33950,-1500,5,-4.23,6118264400,180456,39.29,35450,35500,33000,46050,24850,35450,33904.44,16.77,0,-25980,36683,36066,34883,34266,33083,36375,34575,44,10600,500,26230,50,1,8770930,2978,-15.00,10.05,12,2.06,-2263.00,3377.00,35500,20250411,-4.37,8800,20240625,285.80,35500,0.00,20250411,12340,175.12,20250102,35500,-4.37,20250411,8800,285.80,20240625,2.06,Y,419530,500,43 억,,1471256,N,N,6775,N,00,N
20250414,091216,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,34500,-950,5,-2.68,1452628275,41815,9.10,35450,35500,34200,46050,24850,35450,34739.36,16.77,0,-4065,36683,36066,34883,34266,33083,36375,34575,44,10600,500,26230,50,1,8770930,3026,-15.25,10.22,12,0.48,-2263.00,3377.00,35500,20250411,-2.82,8800,20240625,292.05,35500,0.00,20250411,12340,179.58,20250102,35500,-2.82,20250411,8800,292.05,20240625,2.06,Y,419530,500,43 억,,1471256,N,N,6775,N,00,N
20250411,161202,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,35450,1150,2,3.35,15772437025,455739,39.19,34300,35500,33700,44550,24050,34300,34607.14,17.61,0,-71285,39100,36700,32600,30200,26100,37900,31400,44,10250,500,25380,50,1,8770930,3109,-15.67,10.50,12,5.20,-2263.00,3377.00,35500,20250411,-0.14,8800,20240625,302.84,35500,-0.14,20250411,12340,187.28,20250102,35500,-0.14,20250411,8800,302.84,20240625,2.24,Y,419530,500,43 억,,1544205,N,N,6775,N,00,N
20250411,151214,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,35400,1100,2,3.21,14582394075,422134,36.30,34300,35400,33700,44550,24050,34300,34544.55,17.61,0,-58808,39100,36700,32600,30200,26100,37900,31400,44,10250,500,25380,50,1,8770930,3105,-15.64,10.48,12,4.81,-2263.00,3377.00,35400,20250411,0.00,8800,20240625,302.27,35400,0.00,20250411,12340,186.87,20250102,35400,0.00,20250411,8800,302.27,20240625,2.24,Y,419530,500,43 억,,1544205,N,N,1479,N,00,N
20250411,141212,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,34750,450,2,1.31,12071611175,350452,30.14,34300,35300,33700,44550,24050,34300,34445.89,17.61,0,-34673,39100,36700,32600,30200,26100,37900,31400,44,10250,500,25380,50,1,8770930,3048,-15.36,10.29,12,4.00,-2263.00,3377.00,35300,20250411,-1.56,8800,20240625,294.89,35300,-1.56,20250411,12340,181.60,20250102,35300,-1.56,20250411,8800,294.89,20240625,2.24,Y,419530,500,43 억,,1544205,N,N,1479,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 161208 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 35150 -300 5 -0.85 14722643450 426307 92.81 35450 35700 33000 46050 24850 35450 34534.62 16.77 0 -88047 36683 36066 34883 34266 33083 36375 34575 44 10600 500 26230 50 1 8770930 3083 -15.53 10.41 12 4.86 -2263.00 3377.00 35700 20250414 -1.54 8800 20240625 299.43 35700 -1.54 20250414 12340 184.85 20250102 35700 -1.54 20250414 8800 299.43 20240625 2.06 Y 419530 500 43 억 1471256 N N 6967 N 00 N
3 20250414 151219 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 35450 0 3 0.00 14226482775 412245 89.75 35450 35700 33000 46050 24850 35450 34509.77 16.77 0 -83439 36683 36066 34883 34266 33083 36375 34575 44 10600 500 26230 50 1 8770930 3109 -15.67 10.50 12 4.70 -2263.00 3377.00 35700 20250414 -0.70 8800 20240625 302.84 35700 -0.70 20250414 12340 187.28 20250102 35700 -0.70 20250414 8800 302.84 20240625 2.06 Y 419530 500 43 억 1471256 N N 6775 N 00 N
4 20250414 141219 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 34600 -850 5 -2.40 12669113225 367879 80.09 35450 35700 33000 46050 24850 35450 34438.25 16.77 0 -71186 36683 36066 34883 34266 33083 36375 34575 44 10600 500 26230 50 1 8770930 3035 -15.29 10.25 12 4.19 -2263.00 3377.00 35700 20250414 -3.08 8800 20240625 293.18 35700 -3.08 20250414 12340 180.39 20250102 35700 -3.08 20250414 8800 293.18 20240625 2.06 Y 419530 500 43 억 1471256 N N 6775 N 00 N
5 20250414 131216 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 35000 -450 5 -1.27 11511921125 334635 72.85 35450 35700 33000 46050 24850 35450 34401.42 16.77 0 -66185 36683 36066 34883 34266 33083 36375 34575 44 10600 500 26230 50 1 8770930 3070 -15.47 10.36 12 3.82 -2263.00 3377.00 35700 20250414 -1.96 8800 20240625 297.73 35700 -1.96 20250414 12340 183.63 20250102 35700 -1.96 20250414 8800 297.73 20240625 2.06 Y 419530 500 43 억 1471256 N N 6775 N 00 N
6 20250414 121219 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 35250 -200 5 -0.56 10467092850 304878 66.38 35450 35700 33000 46050 24850 35450 34332.06 16.77 0 -59653 36683 36066 34883 34266 33083 36375 34575 44 10600 500 26230 50 1 8770930 3092 -15.58 10.44 12 3.48 -2263.00 3377.00 35700 20250414 -1.26 8800 20240625 300.57 35700 -1.26 20250414 12340 185.66 20250102 35700 -1.26 20250414 8800 300.57 20240625 2.06 Y 419530 500 43 억 1471256 N N 6775 N 00 N
7 20250414 111212 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 35200 -250 5 -0.71 8577930450 251553 54.77 35450 35500 33000 46050 24850 35450 34099.88 16.77 0 -46489 36683 36066 34883 34266 33083 36375 34575 44 10600 500 26230 50 1 8770930 3087 -15.55 10.42 12 2.87 -2263.00 3377.00 35500 20250411 -0.85 8800 20240625 300.00 35500 0.00 20250411 12340 185.25 20250102 35500 -0.85 20250411 8800 300.00 20240625 2.06 Y 419530 500 43 억 1471256 N N 6775 N 00 N
8 20250414 101215 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 33950 -1500 5 -4.23 6118264400 180456 39.29 35450 35500 33000 46050 24850 35450 33904.44 16.77 0 -25980 36683 36066 34883 34266 33083 36375 34575 44 10600 500 26230 50 1 8770930 2978 -15.00 10.05 12 2.06 -2263.00 3377.00 35500 20250411 -4.37 8800 20240625 285.80 35500 0.00 20250411 12340 175.12 20250102 35500 -4.37 20250411 8800 285.80 20240625 2.06 Y 419530 500 43 억 1471256 N N 6775 N 00 N
9 20250414 091216 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 34500 -950 5 -2.68 1452628275 41815 9.10 35450 35500 34200 46050 24850 35450 34739.36 16.77 0 -4065 36683 36066 34883 34266 33083 36375 34575 44 10600 500 26230 50 1 8770930 3026 -15.25 10.22 12 0.48 -2263.00 3377.00 35500 20250411 -2.82 8800 20240625 292.05 35500 0.00 20250411 12340 179.58 20250102 35500 -2.82 20250411 8800 292.05 20240625 2.06 Y 419530 500 43 억 1471256 N N 6775 N 00 N
10 20250411 161202 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 35450 1150 2 3.35 15772437025 455739 39.19 34300 35500 33700 44550 24050 34300 34607.14 17.61 0 -71285 39100 36700 32600 30200 26100 37900 31400 44 10250 500 25380 50 1 8770930 3109 -15.67 10.50 12 5.20 -2263.00 3377.00 35500 20250411 -0.14 8800 20240625 302.84 35500 -0.14 20250411 12340 187.28 20250102 35500 -0.14 20250411 8800 302.84 20240625 2.24 Y 419530 500 43 억 1544205 N N 6775 N 00 N
11 20250411 151214 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 35400 1100 2 3.21 14582394075 422134 36.30 34300 35400 33700 44550 24050 34300 34544.55 17.61 0 -58808 39100 36700 32600 30200 26100 37900 31400 44 10250 500 25380 50 1 8770930 3105 -15.64 10.48 12 4.81 -2263.00 3377.00 35400 20250411 0.00 8800 20240625 302.27 35400 0.00 20250411 12340 186.87 20250102 35400 0.00 20250411 8800 302.27 20240625 2.24 Y 419530 500 43 억 1544205 N N 1479 N 00 N
12 20250411 141212 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 34750 450 2 1.31 12071611175 350452 30.14 34300 35300 33700 44550 24050 34300 34445.89 17.61 0 -34673 39100 36700 32600 30200 26100 37900 31400 44 10250 500 25380 50 1 8770930 3048 -15.36 10.29 12 4.00 -2263.00 3377.00 35300 20250411 -1.56 8800 20240625 294.89 35300 -1.56 20250411 12340 181.60 20250102 35300 -1.56 20250411 8800 294.89 20240625 2.24 Y 419530 500 43 억 1544205 N N 1479 N 00 N