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
443250/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
20250414,161220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10660,-100,5,-0.93,742471515,69961,80.51,10760,10810,10530,13980,7540,10760,10612.65,1.12,0,10194,11140,10950,10610,10420,10080,10780,10250,58,3220,500,7530,10,1,11115260,1185,18.28,2.50,12,0.63,583.00,4260.00,16200,20250210,-34.20,7000,20240805,52.29,16200,-34.20,20250210,10140,5.13,20250409,16200,-34.20,20250210,7000,52.29,20240805,2.75,Y,443250,500,58 억,,123939,N,N,676,N,00,N
20250414,151231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10620,-140,5,-1.30,684922385,64558,74.30,10760,10810,10530,13980,7540,10760,10609.41,1.12,0,11377,11140,10950,10610,10420,10080,10780,10250,58,3220,500,7530,10,1,11115260,1180,18.22,2.49,12,0.58,583.00,4260.00,16200,20250210,-34.44,7000,20240805,51.71,16200,-34.44,20250210,10140,4.73,20250409,16200,-34.44,20250210,7000,51.71,20240805,2.75,Y,443250,500,58 억,,123939,N,N,765,N,00,N
20250414,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10610,-150,5,-1.39,581908895,54843,63.12,10760,10810,10530,13980,7540,10760,10610.45,1.12,0,5700,11140,10950,10610,10420,10080,10780,10250,58,3220,500,7530,10,1,11115260,1179,18.20,2.49,12,0.49,583.00,4260.00,16200,20250210,-34.51,7000,20240805,51.57,16200,-34.51,20250210,10140,4.64,20250409,16200,-34.51,20250210,7000,51.57,20240805,2.75,Y,443250,500,58 억,,123939,N,N,765,N,00,N
20250414,131228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10580,-180,5,-1.67,473755525,44612,51.34,10760,10810,10530,13980,7540,10760,10619.46,1.12,0,4343,11140,10950,10610,10420,10080,10780,10250,58,3220,500,7530,10,1,11115260,1176,18.15,2.48,12,0.40,583.00,4260.00,16200,20250210,-34.69,7000,20240805,51.14,16200,-34.69,20250210,10140,4.34,20250409,16200,-34.69,20250210,7000,51.14,20240805,2.75,Y,443250,500,58 억,,123939,N,N,765,N,00,N
20250414,121231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10630,-130,5,-1.21,343969265,32386,37.27,10760,10810,10530,13980,7540,10760,10620.92,1.12,0,2049,11140,10950,10610,10420,10080,10780,10250,58,3220,500,7530,10,1,11115260,1182,18.23,2.50,12,0.29,583.00,4260.00,16200,20250210,-34.38,7000,20240805,51.86,16200,-34.38,20250210,10140,4.83,20250409,16200,-34.38,20250210,7000,51.86,20240805,2.75,Y,443250,500,58 억,,123939,N,N,765,N,00,N
20250414,111224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10630,-130,5,-1.21,249551045,23497,27.04,10760,10810,10530,13980,7540,10760,10620.55,1.12,0,-211,11140,10950,10610,10420,10080,10780,10250,58,3220,500,7530,10,1,11115260,1182,18.23,2.50,12,0.21,583.00,4260.00,16200,20250210,-34.38,7000,20240805,51.86,16200,-34.38,20250210,10140,4.83,20250409,16200,-34.38,20250210,7000,51.86,20240805,2.75,Y,443250,500,58 억,,123939,N,N,765,N,00,N
20250414,101227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10590,-170,5,-1.58,158678995,14946,17.20,10760,10810,10530,13980,7540,10760,10616.82,1.12,0,16,11140,10950,10610,10420,10080,10780,10250,58,3220,500,7530,10,1,11115260,1177,18.16,2.49,12,0.13,583.00,4260.00,16200,20250210,-34.63,7000,20240805,51.29,16200,-34.63,20250210,10140,4.44,20250409,16200,-34.63,20250210,7000,51.29,20240805,2.75,Y,443250,500,58 억,,123939,N,N,765,N,00,N
20250414,091228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10730,-30,5,-0.28,14991680,1394,1.60,10760,10810,10690,13980,7540,10760,10754.43,1.12,0,-238,11140,10950,10610,10420,10080,10780,10250,58,3220,500,7530,10,1,11115260,1193,18.40,2.52,12,0.01,583.00,4260.00,16200,20250210,-33.77,7000,20240805,53.29,16200,-33.77,20250210,10140,5.82,20250409,16200,-33.77,20250210,7000,53.29,20240805,2.75,Y,443250,500,58 억,,123939,N,N,765,N,00,N
20250411,161214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10760,-180,5,-1.65,915850130,86893,136.16,10770,10800,10270,14220,7660,10940,10539.98,1.14,0,-2378,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1196,18.46,2.53,12,0.78,583.00,4260.00,16200,20250210,-33.58,7000,20240805,53.71,16200,-33.58,20250210,10140,6.11,20250409,16200,-33.58,20250210,7000,53.71,20240805,2.78,Y,443250,500,58 억,,126252,N,N,765,N,00,N
20250411,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10760,-180,5,-1.65,834046790,79289,124.24,10770,10800,10270,14220,7660,10940,10519.07,1.14,0,-795,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1196,18.46,2.53,12,0.71,583.00,4260.00,16200,20250210,-33.58,7000,20240805,53.71,16200,-33.58,20250210,10140,6.11,20250409,16200,-33.58,20250210,7000,53.71,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,N,00,N
20250411,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10300,-640,5,-5.85,560577500,53495,83.82,10770,10800,10270,14220,7660,10940,10479.06,1.14,0,-3846,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1145,17.67,2.42,12,0.48,583.00,4260.00,16200,20250210,-36.42,7000,20240805,47.14,16200,-36.42,20250210,10140,1.58,20250409,16200,-36.42,20250210,7000,47.14,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,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 161220 57 100.00 KOSDAQ 일반서비스 N N N N N 10660 -100 5 -0.93 742471515 69961 80.51 10760 10810 10530 13980 7540 10760 10612.65 1.12 0 10194 11140 10950 10610 10420 10080 10780 10250 58 3220 500 7530 10 1 11115260 1185 18.28 2.50 12 0.63 583.00 4260.00 16200 20250210 -34.20 7000 20240805 52.29 16200 -34.20 20250210 10140 5.13 20250409 16200 -34.20 20250210 7000 52.29 20240805 2.75 Y 443250 500 58 억 123939 N N 676 N 00 N
3 20250414 151231 57 100.00 KOSDAQ 일반서비스 N N N N N 10620 -140 5 -1.30 684922385 64558 74.30 10760 10810 10530 13980 7540 10760 10609.41 1.12 0 11377 11140 10950 10610 10420 10080 10780 10250 58 3220 500 7530 10 1 11115260 1180 18.22 2.49 12 0.58 583.00 4260.00 16200 20250210 -34.44 7000 20240805 51.71 16200 -34.44 20250210 10140 4.73 20250409 16200 -34.44 20250210 7000 51.71 20240805 2.75 Y 443250 500 58 억 123939 N N 765 N 00 N
4 20250414 141231 57 100.00 KOSDAQ 일반서비스 N N N N N 10610 -150 5 -1.39 581908895 54843 63.12 10760 10810 10530 13980 7540 10760 10610.45 1.12 0 5700 11140 10950 10610 10420 10080 10780 10250 58 3220 500 7530 10 1 11115260 1179 18.20 2.49 12 0.49 583.00 4260.00 16200 20250210 -34.51 7000 20240805 51.57 16200 -34.51 20250210 10140 4.64 20250409 16200 -34.51 20250210 7000 51.57 20240805 2.75 Y 443250 500 58 억 123939 N N 765 N 00 N
5 20250414 131228 57 100.00 KOSDAQ 일반서비스 N N N N N 10580 -180 5 -1.67 473755525 44612 51.34 10760 10810 10530 13980 7540 10760 10619.46 1.12 0 4343 11140 10950 10610 10420 10080 10780 10250 58 3220 500 7530 10 1 11115260 1176 18.15 2.48 12 0.40 583.00 4260.00 16200 20250210 -34.69 7000 20240805 51.14 16200 -34.69 20250210 10140 4.34 20250409 16200 -34.69 20250210 7000 51.14 20240805 2.75 Y 443250 500 58 억 123939 N N 765 N 00 N
6 20250414 121231 57 100.00 KOSDAQ 일반서비스 N N N N N 10630 -130 5 -1.21 343969265 32386 37.27 10760 10810 10530 13980 7540 10760 10620.92 1.12 0 2049 11140 10950 10610 10420 10080 10780 10250 58 3220 500 7530 10 1 11115260 1182 18.23 2.50 12 0.29 583.00 4260.00 16200 20250210 -34.38 7000 20240805 51.86 16200 -34.38 20250210 10140 4.83 20250409 16200 -34.38 20250210 7000 51.86 20240805 2.75 Y 443250 500 58 억 123939 N N 765 N 00 N
7 20250414 111224 57 100.00 KOSDAQ 일반서비스 N N N N N 10630 -130 5 -1.21 249551045 23497 27.04 10760 10810 10530 13980 7540 10760 10620.55 1.12 0 -211 11140 10950 10610 10420 10080 10780 10250 58 3220 500 7530 10 1 11115260 1182 18.23 2.50 12 0.21 583.00 4260.00 16200 20250210 -34.38 7000 20240805 51.86 16200 -34.38 20250210 10140 4.83 20250409 16200 -34.38 20250210 7000 51.86 20240805 2.75 Y 443250 500 58 억 123939 N N 765 N 00 N
8 20250414 101227 57 100.00 KOSDAQ 일반서비스 N N N N N 10590 -170 5 -1.58 158678995 14946 17.20 10760 10810 10530 13980 7540 10760 10616.82 1.12 0 16 11140 10950 10610 10420 10080 10780 10250 58 3220 500 7530 10 1 11115260 1177 18.16 2.49 12 0.13 583.00 4260.00 16200 20250210 -34.63 7000 20240805 51.29 16200 -34.63 20250210 10140 4.44 20250409 16200 -34.63 20250210 7000 51.29 20240805 2.75 Y 443250 500 58 억 123939 N N 765 N 00 N
9 20250414 091228 57 100.00 KOSDAQ 일반서비스 N N N N N 10730 -30 5 -0.28 14991680 1394 1.60 10760 10810 10690 13980 7540 10760 10754.43 1.12 0 -238 11140 10950 10610 10420 10080 10780 10250 58 3220 500 7530 10 1 11115260 1193 18.40 2.52 12 0.01 583.00 4260.00 16200 20250210 -33.77 7000 20240805 53.29 16200 -33.77 20250210 10140 5.82 20250409 16200 -33.77 20250210 7000 53.29 20240805 2.75 Y 443250 500 58 억 123939 N N 765 N 00 N
10 20250411 161214 57 100.00 KOSDAQ 일반서비스 N N N N N 10760 -180 5 -1.65 915850130 86893 136.16 10770 10800 10270 14220 7660 10940 10539.98 1.14 0 -2378 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1196 18.46 2.53 12 0.78 583.00 4260.00 16200 20250210 -33.58 7000 20240805 53.71 16200 -33.58 20250210 10140 6.11 20250409 16200 -33.58 20250210 7000 53.71 20240805 2.78 Y 443250 500 58 억 126252 N N 765 N 00 N
11 20250411 151226 57 100.00 KOSDAQ 일반서비스 N N N N N 10760 -180 5 -1.65 834046790 79289 124.24 10770 10800 10270 14220 7660 10940 10519.07 1.14 0 -795 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1196 18.46 2.53 12 0.71 583.00 4260.00 16200 20250210 -33.58 7000 20240805 53.71 16200 -33.58 20250210 10140 6.11 20250409 16200 -33.58 20250210 7000 53.71 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N
12 20250411 141224 57 100.00 KOSDAQ 일반서비스 N N N N N 10300 -640 5 -5.85 560577500 53495 83.82 10770 10800 10270 14220 7660 10940 10479.06 1.14 0 -3846 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1145 17.67 2.42 12 0.48 583.00 4260.00 16200 20250210 -36.42 7000 20240805 47.14 16200 -36.42 20250210 10140 1.58 20250409 16200 -36.42 20250210 7000 47.14 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N