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
439410/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
20250414,161216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,0,3,0.00,39201130,18431,261.43,2130,2135,2125,2765,1495,2130,2126.91,0.09,0,-2111,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.21,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250414,151227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,-5,5,-0.23,38978000,18326,259.94,2130,2135,2125,2765,1495,2130,2126.92,0.09,0,-2101,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.21,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250414,141227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,0,3,0.00,37035700,17414,247.01,2130,2135,2125,2765,1495,2130,2126.78,0.09,0,-2016,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.20,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250414,131224,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,-5,5,-0.23,30478580,14335,203.33,2130,2135,2125,2765,1495,2130,2126.17,0.09,0,-1930,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.16,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250414,121227,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,-5,5,-0.23,24339435,11446,162.35,2130,2135,2125,2765,1495,2130,2126.46,0.09,0,-1844,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.13,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250414,111220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,-5,5,-0.23,20325310,9557,135.56,2130,2135,2125,2765,1495,2130,2126.75,0.09,0,-1756,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.11,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250414,101223,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,-5,5,-0.23,18391555,8647,122.65,2130,2135,2125,2765,1495,2130,2126.93,0.09,0,-1671,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.10,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250414,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.00,54.00,1978.00,2130,20250331,0.00,2030,20241224,4.93,2130,0.00,20250331,2070,2.90,20250102,2130,0.00,20250331,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250411,161210,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,5,2,0.24,15005545,7050,59.31,2120,2130,2120,2760,1490,2125,2128.45,0.09,0,-743,2135,2130,2125,2120,2115,2132,2122,9,635,100,1480,5,1,8800000,187,39.44,1.08,12,0.08,54.00,1978.00,2130,20250331,0.00,2030,20241224,4.93,2130,0.00,20250331,2070,2.90,20250102,2130,0.00,20250331,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8346,N,N,0,N,00,N
20250411,151222,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14973660,7035,59.18,2120,2130,2120,2760,1490,2125,2128.45,0.09,0,-730,2135,2130,2125,2120,2115,2132,2122,9,635,100,1480,5,1,8800000,187,39.35,1.07,12,0.08,54.00,1978.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8346,N,N,0,N,00,N
20250411,141220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14249025,6694,56.31,2120,2130,2120,2760,1490,2125,2128.63,0.09,0,-642,2135,2130,2125,2120,2115,2132,2122,9,635,100,1480,5,1,8800000,187,39.35,1.07,12,0.08,54.00,1978.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8346,N,N,0,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 161216 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 0 3 0.00 39201130 18431 261.43 2130 2135 2125 2765 1495 2130 2126.91 0.09 0 -2111 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.21 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
3 20250414 151227 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 -5 5 -0.23 38978000 18326 259.94 2130 2135 2125 2765 1495 2130 2126.92 0.09 0 -2101 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.21 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
4 20250414 141227 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 0 3 0.00 37035700 17414 247.01 2130 2135 2125 2765 1495 2130 2126.78 0.09 0 -2016 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.20 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
5 20250414 131224 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 -5 5 -0.23 30478580 14335 203.33 2130 2135 2125 2765 1495 2130 2126.17 0.09 0 -1930 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.16 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
6 20250414 121227 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 -5 5 -0.23 24339435 11446 162.35 2130 2135 2125 2765 1495 2130 2126.46 0.09 0 -1844 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.13 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
7 20250414 111220 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 -5 5 -0.23 20325310 9557 135.56 2130 2135 2125 2765 1495 2130 2126.75 0.09 0 -1756 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.11 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
8 20250414 101223 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 -5 5 -0.23 18391555 8647 122.65 2130 2135 2125 2765 1495 2130 2126.93 0.09 0 -1671 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.10 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
9 20250414 091224 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.09 0 0 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.00 54.00 1978.00 2130 20250331 0.00 2030 20241224 4.93 2130 0.00 20250331 2070 2.90 20250102 2130 0.00 20250331 2030 4.93 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
10 20250411 161210 57 100.00 KOSDAQ 신고가 금융 N N N N N 2130 5 2 0.24 15005545 7050 59.31 2120 2130 2120 2760 1490 2125 2128.45 0.09 0 -743 2135 2130 2125 2120 2115 2132 2122 9 635 100 1480 5 1 8800000 187 39.44 1.08 12 0.08 54.00 1978.00 2130 20250331 0.00 2030 20241224 4.93 2130 0.00 20250331 2070 2.90 20250102 2130 0.00 20250331 2030 4.93 20241224 0.00 Y 439410 100 8 억 8346 N N 0 N 00 N
11 20250411 151222 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 14973660 7035 59.18 2120 2130 2120 2760 1490 2125 2128.45 0.09 0 -730 2135 2130 2125 2120 2115 2132 2122 9 635 100 1480 5 1 8800000 187 39.35 1.07 12 0.08 54.00 1978.00 2130 20250331 -0.23 2030 20241224 4.68 2130 0.00 20250331 2070 2.66 20250102 2130 -0.23 20250331 2030 4.68 20241224 0.00 Y 439410 100 8 억 8346 N N 0 N 00 N
12 20250411 141220 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 14249025 6694 56.31 2120 2130 2120 2760 1490 2125 2128.63 0.09 0 -642 2135 2130 2125 2120 2115 2132 2122 9 635 100 1480 5 1 8800000 187 39.35 1.07 12 0.08 54.00 1978.00 2130 20250331 -0.23 2030 20241224 4.68 2130 0.00 20250331 2070 2.66 20250102 2130 -0.23 20250331 2030 4.68 20241224 0.00 Y 439410 100 8 억 8346 N N 0 N 00 N