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
453450/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
20250414,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16860,210,2,1.26,1804028205,107707,23.10,16600,17100,16360,21600,11660,16650,16749.19,2.42,0,5144,18703,17676,17073,16046,15443,17375,15745,16,4950,200,10320,10,1,7942750,1339,-40.92,1.03,12,1.36,-412.00,16432.00,82200,20240614,-79.49,12120,20250409,39.11,20050,-15.91,20250117,12120,39.11,20250409,82200,-79.49,20240614,12120,39.11,20250409,2.20,Y,453450,200,15 억,,192275,N,N,444,N,00,N
20250414,151244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16910,260,2,1.56,1706508375,101931,21.86,16600,17100,16360,21600,11660,16650,16741.80,2.42,0,6179,18703,17676,17073,16046,15443,17375,15745,16,4950,200,10320,10,1,7942750,1343,-41.04,1.03,12,1.28,-412.00,16432.00,82200,20240614,-79.43,12120,20250409,39.52,20050,-15.66,20250117,12120,39.52,20250409,82200,-79.43,20240614,12120,39.52,20250409,2.20,Y,453450,200,15 억,,192275,N,N,6990,N,00,N
20250414,141245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16960,310,2,1.86,1495026095,89449,19.18,16600,17100,16360,21600,11660,16650,16713.73,2.42,0,5507,18703,17676,17073,16046,15443,17375,15745,16,4950,200,10320,10,1,7942750,1347,-41.17,1.03,12,1.13,-412.00,16432.00,82200,20240614,-79.37,12120,20250409,39.93,20050,-15.41,20250117,12120,39.93,20250409,82200,-79.37,20240614,12120,39.93,20250409,2.20,Y,453450,200,15 억,,192275,N,N,6990,N,00,N
20250414,131242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16890,240,2,1.44,1184549205,71145,15.26,16600,16910,16360,21600,11660,16650,16649.79,2.42,0,5040,18703,17676,17073,16046,15443,17375,15745,16,4950,200,10320,10,1,7942750,1342,-41.00,1.03,12,0.90,-412.00,16432.00,82200,20240614,-79.45,12120,20250409,39.36,20050,-15.76,20250117,12120,39.36,20250409,82200,-79.45,20240614,12120,39.36,20250409,2.20,Y,453450,200,15 억,,192275,N,N,6990,N,00,N
20250414,121245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16560,-90,5,-0.54,1048413715,63037,13.52,16600,16910,16360,21600,11660,16650,16631.72,2.42,0,5207,18703,17676,17073,16046,15443,17375,15745,16,4950,200,10320,10,1,7942750,1315,-40.19,1.01,12,0.79,-412.00,16432.00,82200,20240614,-79.85,12120,20250409,36.63,20050,-17.41,20250117,12120,36.63,20250409,82200,-79.85,20240614,12120,36.63,20250409,2.20,Y,453450,200,15 억,,192275,N,N,6990,N,00,N
20250414,111238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16540,-110,5,-0.66,912068965,54800,11.75,16600,16910,16360,21600,11660,16650,16643.59,2.42,0,3154,18703,17676,17073,16046,15443,17375,15745,16,4950,200,10320,10,1,7942750,1314,-40.15,1.01,12,0.69,-412.00,16432.00,82200,20240614,-79.88,12120,20250409,36.47,20050,-17.51,20250117,12120,36.47,20250409,82200,-79.88,20240614,12120,36.47,20250409,2.20,Y,453450,200,15 억,,192275,N,N,6990,N,00,N
20250414,101241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16640,-10,5,-0.06,593065115,35718,7.66,16600,16820,16360,21600,11660,16650,16604.09,2.42,0,3362,18703,17676,17073,16046,15443,17375,15745,16,4950,200,10320,10,1,7942750,1322,-40.39,1.01,12,0.45,-412.00,16432.00,82200,20240614,-79.76,12120,20250409,37.29,20050,-17.01,20250117,12120,37.29,20250409,82200,-79.76,20240614,12120,37.29,20250409,2.20,Y,453450,200,15 억,,192275,N,N,6990,N,00,N
20250414,091242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16490,-160,5,-0.96,281900940,17069,3.66,16600,16610,16360,21600,11660,16650,16515.36,2.42,0,2940,18703,17676,17073,16046,15443,17375,15745,16,4950,200,10320,10,1,7942750,1310,-40.02,1.00,12,0.21,-412.00,16432.00,82200,20240614,-79.94,12120,20250409,36.06,20050,-17.76,20250117,12120,36.06,20250409,82200,-79.94,20240614,12120,36.06,20250409,2.20,Y,453450,200,15 억,,192275,N,N,6990,N,00,N
20250411,161228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16650,850,2,5.38,8009948520,466342,128.94,18090,18100,16470,20500,11060,15800,17176.34,2.59,0,-18178,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1322,-40.41,1.01,12,5.87,-412.00,16432.00,82200,20240614,-79.74,12120,20250409,37.38,20050,-16.96,20250117,12120,37.38,20250409,82200,-79.74,20240614,12120,37.38,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6990,N,00,N
20250411,151240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16700,900,2,5.70,7701577280,447884,123.84,18090,18100,16470,20500,11060,15800,17195.51,2.59,0,-22718,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1326,-40.53,1.02,12,5.64,-412.00,16432.00,82200,20240614,-79.68,12120,20250409,37.79,20050,-16.71,20250117,12120,37.79,20250409,82200,-79.68,20240614,12120,37.79,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,N,00,N
20250411,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16680,880,2,5.57,7292365900,423394,117.07,18090,18100,16470,20500,11060,15800,17223.63,2.59,0,-21168,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1325,-40.49,1.02,12,5.33,-412.00,16432.00,82200,20240614,-79.71,12120,20250409,37.62,20050,-16.81,20250117,12120,37.62,20250409,82200,-79.71,20240614,12120,37.62,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,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 161234 57 100.00 KOSDAQ 일반서비스 N N N N N 16860 210 2 1.26 1804028205 107707 23.10 16600 17100 16360 21600 11660 16650 16749.19 2.42 0 5144 18703 17676 17073 16046 15443 17375 15745 16 4950 200 10320 10 1 7942750 1339 -40.92 1.03 12 1.36 -412.00 16432.00 82200 20240614 -79.49 12120 20250409 39.11 20050 -15.91 20250117 12120 39.11 20250409 82200 -79.49 20240614 12120 39.11 20250409 2.20 Y 453450 200 15 억 192275 N N 444 N 00 N
3 20250414 151244 57 100.00 KOSDAQ 일반서비스 N N N N N 16910 260 2 1.56 1706508375 101931 21.86 16600 17100 16360 21600 11660 16650 16741.80 2.42 0 6179 18703 17676 17073 16046 15443 17375 15745 16 4950 200 10320 10 1 7942750 1343 -41.04 1.03 12 1.28 -412.00 16432.00 82200 20240614 -79.43 12120 20250409 39.52 20050 -15.66 20250117 12120 39.52 20250409 82200 -79.43 20240614 12120 39.52 20250409 2.20 Y 453450 200 15 억 192275 N N 6990 N 00 N
4 20250414 141245 57 100.00 KOSDAQ 일반서비스 N N N N N 16960 310 2 1.86 1495026095 89449 19.18 16600 17100 16360 21600 11660 16650 16713.73 2.42 0 5507 18703 17676 17073 16046 15443 17375 15745 16 4950 200 10320 10 1 7942750 1347 -41.17 1.03 12 1.13 -412.00 16432.00 82200 20240614 -79.37 12120 20250409 39.93 20050 -15.41 20250117 12120 39.93 20250409 82200 -79.37 20240614 12120 39.93 20250409 2.20 Y 453450 200 15 억 192275 N N 6990 N 00 N
5 20250414 131242 57 100.00 KOSDAQ 일반서비스 N N N N N 16890 240 2 1.44 1184549205 71145 15.26 16600 16910 16360 21600 11660 16650 16649.79 2.42 0 5040 18703 17676 17073 16046 15443 17375 15745 16 4950 200 10320 10 1 7942750 1342 -41.00 1.03 12 0.90 -412.00 16432.00 82200 20240614 -79.45 12120 20250409 39.36 20050 -15.76 20250117 12120 39.36 20250409 82200 -79.45 20240614 12120 39.36 20250409 2.20 Y 453450 200 15 억 192275 N N 6990 N 00 N
6 20250414 121245 57 100.00 KOSDAQ 일반서비스 N N N N N 16560 -90 5 -0.54 1048413715 63037 13.52 16600 16910 16360 21600 11660 16650 16631.72 2.42 0 5207 18703 17676 17073 16046 15443 17375 15745 16 4950 200 10320 10 1 7942750 1315 -40.19 1.01 12 0.79 -412.00 16432.00 82200 20240614 -79.85 12120 20250409 36.63 20050 -17.41 20250117 12120 36.63 20250409 82200 -79.85 20240614 12120 36.63 20250409 2.20 Y 453450 200 15 억 192275 N N 6990 N 00 N
7 20250414 111238 57 100.00 KOSDAQ 일반서비스 N N N N N 16540 -110 5 -0.66 912068965 54800 11.75 16600 16910 16360 21600 11660 16650 16643.59 2.42 0 3154 18703 17676 17073 16046 15443 17375 15745 16 4950 200 10320 10 1 7942750 1314 -40.15 1.01 12 0.69 -412.00 16432.00 82200 20240614 -79.88 12120 20250409 36.47 20050 -17.51 20250117 12120 36.47 20250409 82200 -79.88 20240614 12120 36.47 20250409 2.20 Y 453450 200 15 억 192275 N N 6990 N 00 N
8 20250414 101241 57 100.00 KOSDAQ 일반서비스 N N N N N 16640 -10 5 -0.06 593065115 35718 7.66 16600 16820 16360 21600 11660 16650 16604.09 2.42 0 3362 18703 17676 17073 16046 15443 17375 15745 16 4950 200 10320 10 1 7942750 1322 -40.39 1.01 12 0.45 -412.00 16432.00 82200 20240614 -79.76 12120 20250409 37.29 20050 -17.01 20250117 12120 37.29 20250409 82200 -79.76 20240614 12120 37.29 20250409 2.20 Y 453450 200 15 억 192275 N N 6990 N 00 N
9 20250414 091242 57 100.00 KOSDAQ 일반서비스 N N N N N 16490 -160 5 -0.96 281900940 17069 3.66 16600 16610 16360 21600 11660 16650 16515.36 2.42 0 2940 18703 17676 17073 16046 15443 17375 15745 16 4950 200 10320 10 1 7942750 1310 -40.02 1.00 12 0.21 -412.00 16432.00 82200 20240614 -79.94 12120 20250409 36.06 20050 -17.76 20250117 12120 36.06 20250409 82200 -79.94 20240614 12120 36.06 20250409 2.20 Y 453450 200 15 억 192275 N N 6990 N 00 N
10 20250411 161228 57 100.00 KOSDAQ 일반서비스 N N N N N 16650 850 2 5.38 8009948520 466342 128.94 18090 18100 16470 20500 11060 15800 17176.34 2.59 0 -18178 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1322 -40.41 1.01 12 5.87 -412.00 16432.00 82200 20240614 -79.74 12120 20250409 37.38 20050 -16.96 20250117 12120 37.38 20250409 82200 -79.74 20240614 12120 37.38 20250409 2.18 Y 453450 200 15 억 205491 N N 6990 N 00 N
11 20250411 151240 57 100.00 KOSDAQ 일반서비스 N N N N N 16700 900 2 5.70 7701577280 447884 123.84 18090 18100 16470 20500 11060 15800 17195.51 2.59 0 -22718 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1326 -40.53 1.02 12 5.64 -412.00 16432.00 82200 20240614 -79.68 12120 20250409 37.79 20050 -16.71 20250117 12120 37.79 20250409 82200 -79.68 20240614 12120 37.79 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N
12 20250411 141237 57 100.00 KOSDAQ 일반서비스 N N N N N 16680 880 2 5.57 7292365900 423394 117.07 18090 18100 16470 20500 11060 15800 17223.63 2.59 0 -21168 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1325 -40.49 1.02 12 5.33 -412.00 16432.00 82200 20240614 -79.71 12120 20250409 37.62 20050 -16.81 20250117 12120 37.62 20250409 82200 -79.71 20240614 12120 37.62 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N