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
439580/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
20250414,161216,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11530,390,2,3.50,2421402915,211912,52.69,11300,11600,11240,14480,7800,11140,11426.45,3.87,0,16290,11986,11562,10746,10322,9506,11775,10535,11,3340,100,6900,10,1,11170221,1288,-26.69,2.73,12,1.90,-432.00,4220.00,29450,20241016,-60.85,8860,20250407,30.14,12890,-10.55,20250110,8860,30.14,20250407,29450,-60.85,20241016,8860,30.14,20250407,3.28,Y,439580,100,11 억,,432813,N,N,8728,N,01,N
20250414,151227,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11570,430,2,3.86,2346493050,205418,51.07,11300,11600,11240,14480,7800,11140,11423.02,3.87,0,15097,11986,11562,10746,10322,9506,11775,10535,11,3340,100,6900,10,1,11170221,1292,-26.78,2.74,12,1.84,-432.00,4220.00,29450,20241016,-60.71,8860,20250407,30.59,12890,-10.24,20250110,8860,30.59,20250407,29450,-60.71,20241016,8860,30.59,20250407,3.28,Y,439580,100,11 억,,432813,N,N,15224,N,01,N
20250414,141227,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11510,370,2,3.32,2048660660,179603,44.65,11300,11600,11240,14480,7800,11140,11406.61,3.87,0,7669,11986,11562,10746,10322,9506,11775,10535,11,3340,100,6900,10,1,11170221,1286,-26.64,2.73,12,1.61,-432.00,4220.00,29450,20241016,-60.92,8860,20250407,29.91,12890,-10.71,20250110,8860,29.91,20250407,29450,-60.92,20241016,8860,29.91,20250407,3.28,Y,439580,100,11 억,,432813,N,N,15224,N,01,N
20250414,131224,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11420,280,2,2.51,1885090940,165305,41.10,11300,11600,11240,14480,7800,11140,11403.71,3.87,0,8018,11986,11562,10746,10322,9506,11775,10535,11,3340,100,6900,10,1,11170221,1276,-26.44,2.71,12,1.48,-432.00,4220.00,29450,20241016,-61.22,8860,20250407,28.89,12890,-11.40,20250110,8860,28.89,20250407,29450,-61.22,20241016,8860,28.89,20250407,3.28,Y,439580,100,11 억,,432813,N,N,15224,N,01,N
20250414,121228,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11370,230,2,2.06,1650722860,144760,35.99,11300,11600,11240,14480,7800,11140,11403.17,3.87,0,11470,11986,11562,10746,10322,9506,11775,10535,11,3340,100,6900,10,1,11170221,1270,-26.32,2.69,12,1.30,-432.00,4220.00,29450,20241016,-61.39,8860,20250407,28.33,12890,-11.79,20250110,8860,28.33,20250407,29450,-61.39,20241016,8860,28.33,20250407,3.28,Y,439580,100,11 억,,432813,N,N,15224,N,01,N
20250414,111221,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11500,360,2,3.23,1564786290,137231,34.12,11300,11600,11240,14480,7800,11140,11402.57,3.87,0,9175,11986,11562,10746,10322,9506,11775,10535,11,3340,100,6900,10,1,11170221,1285,-26.62,2.73,12,1.23,-432.00,4220.00,29450,20241016,-60.95,8860,20250407,29.80,12890,-10.78,20250110,8860,29.80,20250407,29450,-60.95,20241016,8860,29.80,20250407,3.28,Y,439580,100,11 억,,432813,N,N,15224,N,01,N
20250414,101223,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11340,200,2,1.80,1093747640,96163,23.91,11300,11570,11240,14480,7800,11140,11373.89,3.87,0,11708,11986,11562,10746,10322,9506,11775,10535,11,3340,100,6900,10,1,11170221,1267,-26.25,2.69,12,0.86,-432.00,4220.00,29450,20241016,-61.49,8860,20250407,27.99,12890,-12.02,20250110,8860,27.99,20250407,29450,-61.49,20241016,8860,27.99,20250407,3.28,Y,439580,100,11 억,,432813,N,N,15224,N,01,N
20250414,091225,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11370,230,2,2.06,317007520,28008,6.96,11300,11400,11260,14480,7800,11140,11318.46,3.87,0,7914,11986,11562,10746,10322,9506,11775,10535,11,3340,100,6900,10,1,11170221,1270,-26.32,2.69,12,0.25,-432.00,4220.00,29450,20241016,-61.39,8860,20250407,28.33,12890,-11.79,20250110,8860,28.33,20250407,29450,-61.39,20241016,8860,28.33,20250407,3.28,Y,439580,100,11 억,,432813,N,N,15224,N,01,N
20250411,161211,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11140,1180,2,11.85,4360982780,402223,496.44,10020,11170,9930,12940,6980,9960,10842.18,3.32,0,61062,10573,10266,9873,9566,9173,10420,9720,11,2980,100,6170,10,1,11170221,1244,-25.79,2.64,12,3.60,-432.00,4220.00,29450,20241016,-62.17,8860,20250407,25.73,12890,-13.58,20250110,8860,25.73,20250407,29450,-62.17,20241016,8860,25.73,20250407,3.27,Y,439580,100,11 억,,370552,N,N,15224,N,00,N
20250411,151223,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11100,1140,2,11.45,4269679430,394022,486.31,10020,11170,9930,12940,6980,9960,10836.14,3.32,0,59210,10573,10266,9873,9566,9173,10420,9720,11,2980,100,6170,10,1,11170221,1240,-25.69,2.63,12,3.53,-432.00,4220.00,29450,20241016,-62.31,8860,20250407,25.28,12890,-13.89,20250110,8860,25.28,20250407,29450,-62.31,20241016,8860,25.28,20250407,3.27,Y,439580,100,11 억,,370552,N,N,2539,N,00,N
20250411,141220,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11050,1090,2,10.94,3993160600,369096,455.55,10020,11170,9930,12940,6980,9960,10818.76,3.32,0,49635,10573,10266,9873,9566,9173,10420,9720,11,2980,100,6170,10,1,11170221,1234,-25.58,2.62,12,3.30,-432.00,4220.00,29450,20241016,-62.48,8860,20250407,24.72,12890,-14.27,20250110,8860,24.72,20250407,29450,-62.48,20241016,8860,24.72,20250407,3.27,Y,439580,100,11 억,,370552,N,N,2539,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 54 100.00 KOSDAQ 유통 N N N N N 11530 390 2 3.50 2421402915 211912 52.69 11300 11600 11240 14480 7800 11140 11426.45 3.87 0 16290 11986 11562 10746 10322 9506 11775 10535 11 3340 100 6900 10 1 11170221 1288 -26.69 2.73 12 1.90 -432.00 4220.00 29450 20241016 -60.85 8860 20250407 30.14 12890 -10.55 20250110 8860 30.14 20250407 29450 -60.85 20241016 8860 30.14 20250407 3.28 Y 439580 100 11 억 432813 N N 8728 N 01 N
3 20250414 151227 54 100.00 KOSDAQ 유통 N N N N N 11570 430 2 3.86 2346493050 205418 51.07 11300 11600 11240 14480 7800 11140 11423.02 3.87 0 15097 11986 11562 10746 10322 9506 11775 10535 11 3340 100 6900 10 1 11170221 1292 -26.78 2.74 12 1.84 -432.00 4220.00 29450 20241016 -60.71 8860 20250407 30.59 12890 -10.24 20250110 8860 30.59 20250407 29450 -60.71 20241016 8860 30.59 20250407 3.28 Y 439580 100 11 억 432813 N N 15224 N 01 N
4 20250414 141227 54 100.00 KOSDAQ 유통 N N N N N 11510 370 2 3.32 2048660660 179603 44.65 11300 11600 11240 14480 7800 11140 11406.61 3.87 0 7669 11986 11562 10746 10322 9506 11775 10535 11 3340 100 6900 10 1 11170221 1286 -26.64 2.73 12 1.61 -432.00 4220.00 29450 20241016 -60.92 8860 20250407 29.91 12890 -10.71 20250110 8860 29.91 20250407 29450 -60.92 20241016 8860 29.91 20250407 3.28 Y 439580 100 11 억 432813 N N 15224 N 01 N
5 20250414 131224 54 100.00 KOSDAQ 유통 N N N N N 11420 280 2 2.51 1885090940 165305 41.10 11300 11600 11240 14480 7800 11140 11403.71 3.87 0 8018 11986 11562 10746 10322 9506 11775 10535 11 3340 100 6900 10 1 11170221 1276 -26.44 2.71 12 1.48 -432.00 4220.00 29450 20241016 -61.22 8860 20250407 28.89 12890 -11.40 20250110 8860 28.89 20250407 29450 -61.22 20241016 8860 28.89 20250407 3.28 Y 439580 100 11 억 432813 N N 15224 N 01 N
6 20250414 121228 54 100.00 KOSDAQ 유통 N N N N N 11370 230 2 2.06 1650722860 144760 35.99 11300 11600 11240 14480 7800 11140 11403.17 3.87 0 11470 11986 11562 10746 10322 9506 11775 10535 11 3340 100 6900 10 1 11170221 1270 -26.32 2.69 12 1.30 -432.00 4220.00 29450 20241016 -61.39 8860 20250407 28.33 12890 -11.79 20250110 8860 28.33 20250407 29450 -61.39 20241016 8860 28.33 20250407 3.28 Y 439580 100 11 억 432813 N N 15224 N 01 N
7 20250414 111221 54 100.00 KOSDAQ 유통 N N N N N 11500 360 2 3.23 1564786290 137231 34.12 11300 11600 11240 14480 7800 11140 11402.57 3.87 0 9175 11986 11562 10746 10322 9506 11775 10535 11 3340 100 6900 10 1 11170221 1285 -26.62 2.73 12 1.23 -432.00 4220.00 29450 20241016 -60.95 8860 20250407 29.80 12890 -10.78 20250110 8860 29.80 20250407 29450 -60.95 20241016 8860 29.80 20250407 3.28 Y 439580 100 11 억 432813 N N 15224 N 01 N
8 20250414 101223 54 100.00 KOSDAQ 유통 N N N N N 11340 200 2 1.80 1093747640 96163 23.91 11300 11570 11240 14480 7800 11140 11373.89 3.87 0 11708 11986 11562 10746 10322 9506 11775 10535 11 3340 100 6900 10 1 11170221 1267 -26.25 2.69 12 0.86 -432.00 4220.00 29450 20241016 -61.49 8860 20250407 27.99 12890 -12.02 20250110 8860 27.99 20250407 29450 -61.49 20241016 8860 27.99 20250407 3.28 Y 439580 100 11 억 432813 N N 15224 N 01 N
9 20250414 091225 54 100.00 KOSDAQ 유통 N N N N N 11370 230 2 2.06 317007520 28008 6.96 11300 11400 11260 14480 7800 11140 11318.46 3.87 0 7914 11986 11562 10746 10322 9506 11775 10535 11 3340 100 6900 10 1 11170221 1270 -26.32 2.69 12 0.25 -432.00 4220.00 29450 20241016 -61.39 8860 20250407 28.33 12890 -11.79 20250110 8860 28.33 20250407 29450 -61.39 20241016 8860 28.33 20250407 3.28 Y 439580 100 11 억 432813 N N 15224 N 01 N
10 20250411 161211 55 40.00 KOSDAQ 유통 N N N Y 40 N 11140 1180 2 11.85 4360982780 402223 496.44 10020 11170 9930 12940 6980 9960 10842.18 3.32 0 61062 10573 10266 9873 9566 9173 10420 9720 11 2980 100 6170 10 1 11170221 1244 -25.79 2.64 12 3.60 -432.00 4220.00 29450 20241016 -62.17 8860 20250407 25.73 12890 -13.58 20250110 8860 25.73 20250407 29450 -62.17 20241016 8860 25.73 20250407 3.27 Y 439580 100 11 억 370552 N N 15224 N 00 N
11 20250411 151223 55 40.00 KOSDAQ 유통 N N N Y 40 N 11100 1140 2 11.45 4269679430 394022 486.31 10020 11170 9930 12940 6980 9960 10836.14 3.32 0 59210 10573 10266 9873 9566 9173 10420 9720 11 2980 100 6170 10 1 11170221 1240 -25.69 2.63 12 3.53 -432.00 4220.00 29450 20241016 -62.31 8860 20250407 25.28 12890 -13.89 20250110 8860 25.28 20250407 29450 -62.31 20241016 8860 25.28 20250407 3.27 Y 439580 100 11 억 370552 N N 2539 N 00 N
12 20250411 141220 55 40.00 KOSDAQ 유통 N N N Y 40 N 11050 1090 2 10.94 3993160600 369096 455.55 10020 11170 9930 12940 6980 9960 10818.76 3.32 0 49635 10573 10266 9873 9566 9173 10420 9720 11 2980 100 6170 10 1 11170221 1234 -25.58 2.62 12 3.30 -432.00 4220.00 29450 20241016 -62.48 8860 20250407 24.72 12890 -14.27 20250110 8860 24.72 20250407 29450 -62.48 20241016 8860 24.72 20250407 3.27 Y 439580 100 11 억 370552 N N 2539 N 00 N