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
448280/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
20250414,161224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24050,-150,5,-0.62,2043958375,85036,22.31,24000,24500,23750,31450,16950,24200,24036.52,0.32,0,2624,25833,25016,24533,23716,23233,24775,23475,49,7250,500,16940,50,1,9877043,2375,105.48,1.85,12,0.86,228.00,13010.00,32300,20240516,-25.54,14130,20241209,70.21,25350,-5.13,20250106,18100,32.87,20250403,32300,-25.54,20240516,14130,70.21,20241209,1.31,Y,448280,500,49 억,,32094,N,N,1926,N,00,N
20250414,151235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,-50,5,-0.21,1928793700,80250,21.05,24000,24500,23750,31450,16950,24200,24034.80,0.32,0,3247,25833,25016,24533,23716,23233,24775,23475,49,7250,500,16940,50,1,9877043,2385,105.92,1.86,12,0.81,228.00,13010.00,32300,20240516,-25.23,14130,20241209,70.91,25350,-4.73,20250106,18100,33.43,20250403,32300,-25.23,20240516,14130,70.91,20241209,1.31,Y,448280,500,49 억,,32094,N,N,3331,N,00,N
20250414,141235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24000,-200,5,-0.83,1707962500,71065,18.64,24000,24500,23750,31450,16950,24200,24033.80,0.32,0,4130,25833,25016,24533,23716,23233,24775,23475,49,7250,500,16940,50,1,9877043,2370,105.26,1.84,12,0.72,228.00,13010.00,32300,20240516,-25.70,14130,20241209,69.85,25350,-5.33,20250106,18100,32.60,20250403,32300,-25.70,20240516,14130,69.85,20241209,1.31,Y,448280,500,49 억,,32094,N,N,3331,N,00,N
20250414,131232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24100,-100,5,-0.41,1559721750,64919,17.03,24000,24500,23750,31450,16950,24200,24025.65,0.32,0,4715,25833,25016,24533,23716,23233,24775,23475,49,7250,500,16940,50,1,9877043,2380,105.70,1.85,12,0.66,228.00,13010.00,32300,20240516,-25.39,14130,20241209,70.56,25350,-4.93,20250106,18100,33.15,20250403,32300,-25.39,20240516,14130,70.56,20241209,1.31,Y,448280,500,49 억,,32094,N,N,3331,N,00,N
20250414,121236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24100,-100,5,-0.41,1474233750,61369,16.10,24000,24500,23750,31450,16950,24200,24022.44,0.32,0,3994,25833,25016,24533,23716,23233,24775,23475,49,7250,500,16940,50,1,9877043,2380,105.70,1.85,12,0.62,228.00,13010.00,32300,20240516,-25.39,14130,20241209,70.56,25350,-4.93,20250106,18100,33.15,20250403,32300,-25.39,20240516,14130,70.56,20241209,1.31,Y,448280,500,49 억,,32094,N,N,3331,N,00,N
20250414,111229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23850,-350,5,-1.45,1326685800,55220,14.49,24000,24500,23750,31450,16950,24200,24025.45,0.32,0,3840,25833,25016,24533,23716,23233,24775,23475,49,7250,500,16940,50,1,9877043,2356,104.61,1.83,12,0.56,228.00,13010.00,32300,20240516,-26.16,14130,20241209,68.79,25350,-5.92,20250106,18100,31.77,20250403,32300,-26.16,20240516,14130,68.79,20241209,1.31,Y,448280,500,49 억,,32094,N,N,3331,N,00,N
20250414,101231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24100,-100,5,-0.41,945636600,39300,10.31,24000,24500,23750,31450,16950,24200,24061.99,0.32,0,1254,25833,25016,24533,23716,23233,24775,23475,49,7250,500,16940,50,1,9877043,2380,105.70,1.85,12,0.40,228.00,13010.00,32300,20240516,-25.39,14130,20241209,70.56,25350,-4.93,20250106,18100,33.15,20250403,32300,-25.39,20240516,14130,70.56,20241209,1.31,Y,448280,500,49 억,,32094,N,N,3331,N,00,N
20250414,091233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23950,-250,5,-1.03,343566700,14326,3.76,24000,24200,23750,31450,16950,24200,23981.98,0.32,0,800,25833,25016,24533,23716,23233,24775,23475,49,7250,500,16940,50,1,9877043,2366,105.04,1.84,12,0.15,228.00,13010.00,32300,20240516,-25.85,14130,20241209,69.50,25350,-5.52,20250106,18100,32.32,20250403,32300,-25.85,20240516,14130,69.50,20241209,1.31,Y,448280,500,49 억,,32094,N,N,3331,N,00,N
20250411,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,-150,5,-0.62,9272537350,376213,38.18,25100,25350,24050,31650,17050,24350,24648.04,0.44,0,-11711,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2390,106.14,1.86,12,3.81,228.00,13010.00,32300,20240516,-25.08,14130,20241209,71.27,25350,0.00,20250106,18100,33.70,20250403,32300,-25.08,20240516,14130,71.27,20241209,1.28,Y,448280,500,49 억,,43795,N,N,3331,N,00,N
20250411,151231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,0,3,0.00,8976626700,363996,36.94,25100,25350,24050,31650,17050,24350,24661.39,0.44,0,-11277,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2405,106.80,1.87,12,3.69,228.00,13010.00,32300,20240516,-24.61,14130,20241209,72.33,25350,0.00,20250106,18100,34.53,20250403,32300,-24.61,20240516,14130,72.33,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,N,00,N
20250411,141228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,-150,5,-0.62,8606532350,348738,35.39,25100,25350,24050,31650,17050,24350,24679.14,0.44,0,-12581,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2390,106.14,1.86,12,3.53,228.00,13010.00,32300,20240516,-25.08,14130,20241209,71.27,25350,0.00,20250106,18100,33.70,20250403,32300,-25.08,20240516,14130,71.27,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,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 161224 57 100.00 KOSDAQ 일반서비스 N N N N N 24050 -150 5 -0.62 2043958375 85036 22.31 24000 24500 23750 31450 16950 24200 24036.52 0.32 0 2624 25833 25016 24533 23716 23233 24775 23475 49 7250 500 16940 50 1 9877043 2375 105.48 1.85 12 0.86 228.00 13010.00 32300 20240516 -25.54 14130 20241209 70.21 25350 -5.13 20250106 18100 32.87 20250403 32300 -25.54 20240516 14130 70.21 20241209 1.31 Y 448280 500 49 억 32094 N N 1926 N 00 N
3 20250414 151235 57 100.00 KOSDAQ 일반서비스 N N N N N 24150 -50 5 -0.21 1928793700 80250 21.05 24000 24500 23750 31450 16950 24200 24034.80 0.32 0 3247 25833 25016 24533 23716 23233 24775 23475 49 7250 500 16940 50 1 9877043 2385 105.92 1.86 12 0.81 228.00 13010.00 32300 20240516 -25.23 14130 20241209 70.91 25350 -4.73 20250106 18100 33.43 20250403 32300 -25.23 20240516 14130 70.91 20241209 1.31 Y 448280 500 49 억 32094 N N 3331 N 00 N
4 20250414 141235 57 100.00 KOSDAQ 일반서비스 N N N N N 24000 -200 5 -0.83 1707962500 71065 18.64 24000 24500 23750 31450 16950 24200 24033.80 0.32 0 4130 25833 25016 24533 23716 23233 24775 23475 49 7250 500 16940 50 1 9877043 2370 105.26 1.84 12 0.72 228.00 13010.00 32300 20240516 -25.70 14130 20241209 69.85 25350 -5.33 20250106 18100 32.60 20250403 32300 -25.70 20240516 14130 69.85 20241209 1.31 Y 448280 500 49 억 32094 N N 3331 N 00 N
5 20250414 131232 57 100.00 KOSDAQ 일반서비스 N N N N N 24100 -100 5 -0.41 1559721750 64919 17.03 24000 24500 23750 31450 16950 24200 24025.65 0.32 0 4715 25833 25016 24533 23716 23233 24775 23475 49 7250 500 16940 50 1 9877043 2380 105.70 1.85 12 0.66 228.00 13010.00 32300 20240516 -25.39 14130 20241209 70.56 25350 -4.93 20250106 18100 33.15 20250403 32300 -25.39 20240516 14130 70.56 20241209 1.31 Y 448280 500 49 억 32094 N N 3331 N 00 N
6 20250414 121236 57 100.00 KOSDAQ 일반서비스 N N N N N 24100 -100 5 -0.41 1474233750 61369 16.10 24000 24500 23750 31450 16950 24200 24022.44 0.32 0 3994 25833 25016 24533 23716 23233 24775 23475 49 7250 500 16940 50 1 9877043 2380 105.70 1.85 12 0.62 228.00 13010.00 32300 20240516 -25.39 14130 20241209 70.56 25350 -4.93 20250106 18100 33.15 20250403 32300 -25.39 20240516 14130 70.56 20241209 1.31 Y 448280 500 49 억 32094 N N 3331 N 00 N
7 20250414 111229 57 100.00 KOSDAQ 일반서비스 N N N N N 23850 -350 5 -1.45 1326685800 55220 14.49 24000 24500 23750 31450 16950 24200 24025.45 0.32 0 3840 25833 25016 24533 23716 23233 24775 23475 49 7250 500 16940 50 1 9877043 2356 104.61 1.83 12 0.56 228.00 13010.00 32300 20240516 -26.16 14130 20241209 68.79 25350 -5.92 20250106 18100 31.77 20250403 32300 -26.16 20240516 14130 68.79 20241209 1.31 Y 448280 500 49 억 32094 N N 3331 N 00 N
8 20250414 101231 57 100.00 KOSDAQ 일반서비스 N N N N N 24100 -100 5 -0.41 945636600 39300 10.31 24000 24500 23750 31450 16950 24200 24061.99 0.32 0 1254 25833 25016 24533 23716 23233 24775 23475 49 7250 500 16940 50 1 9877043 2380 105.70 1.85 12 0.40 228.00 13010.00 32300 20240516 -25.39 14130 20241209 70.56 25350 -4.93 20250106 18100 33.15 20250403 32300 -25.39 20240516 14130 70.56 20241209 1.31 Y 448280 500 49 억 32094 N N 3331 N 00 N
9 20250414 091233 57 100.00 KOSDAQ 일반서비스 N N N N N 23950 -250 5 -1.03 343566700 14326 3.76 24000 24200 23750 31450 16950 24200 23981.98 0.32 0 800 25833 25016 24533 23716 23233 24775 23475 49 7250 500 16940 50 1 9877043 2366 105.04 1.84 12 0.15 228.00 13010.00 32300 20240516 -25.85 14130 20241209 69.50 25350 -5.52 20250106 18100 32.32 20250403 32300 -25.85 20240516 14130 69.50 20241209 1.31 Y 448280 500 49 억 32094 N N 3331 N 00 N
10 20250411 161219 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 -150 5 -0.62 9272537350 376213 38.18 25100 25350 24050 31650 17050 24350 24648.04 0.44 0 -11711 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2390 106.14 1.86 12 3.81 228.00 13010.00 32300 20240516 -25.08 14130 20241209 71.27 25350 0.00 20250106 18100 33.70 20250403 32300 -25.08 20240516 14130 71.27 20241209 1.28 Y 448280 500 49 억 43795 N N 3331 N 00 N
11 20250411 151231 57 100.00 KOSDAQ 일반서비스 N N N N N 24350 0 3 0.00 8976626700 363996 36.94 25100 25350 24050 31650 17050 24350 24661.39 0.44 0 -11277 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2405 106.80 1.87 12 3.69 228.00 13010.00 32300 20240516 -24.61 14130 20241209 72.33 25350 0.00 20250106 18100 34.53 20250403 32300 -24.61 20240516 14130 72.33 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N
12 20250411 141228 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 -150 5 -0.62 8606532350 348738 35.39 25100 25350 24050 31650 17050 24350 24679.14 0.44 0 -12581 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2390 106.14 1.86 12 3.53 228.00 13010.00 32300 20240516 -25.08 14130 20241209 71.27 25350 0.00 20250106 18100 33.70 20250403 32300 -25.08 20240516 14130 71.27 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N