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
457550/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
20250414,161239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16110,690,2,4.47,1606802000,100868,147.68,15750,16500,15430,20000,10800,15420,15929.75,3.66,0,-21650,16253,15836,15083,14666,13913,16045,14875,46,4580,500,10790,10,1,9271339,1494,27.31,3.15,12,1.09,590.00,5115.00,51300,20240531,-68.60,13150,20241209,22.51,24100,-33.15,20250122,13420,20.04,20250409,51300,-68.60,20240531,13150,22.51,20241209,4.46,Y,457550,500,46 억,,338935,N,N,1180,N,00,N
20250414,151250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16170,750,2,4.86,1214064400,76533,112.05,15750,16500,15430,20000,10800,15420,15863.28,3.66,0,-7773,16253,15836,15083,14666,13913,16045,14875,46,4580,500,10790,10,1,9271339,1499,27.41,3.16,12,0.83,590.00,5115.00,51300,20240531,-68.48,13150,20241209,22.97,24100,-32.90,20250122,13420,20.49,20250409,51300,-68.48,20240531,13150,22.97,20241209,4.46,Y,457550,500,46 억,,338935,N,N,2681,N,00,N
20250414,141250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15730,310,2,2.01,591467490,37687,55.18,15750,15950,15430,20000,10800,15420,15694.20,3.66,0,-4979,16253,15836,15083,14666,13913,16045,14875,46,4580,500,10790,10,1,9271339,1458,26.66,3.08,12,0.41,590.00,5115.00,51300,20240531,-69.34,13150,20241209,19.62,24100,-34.73,20250122,13420,17.21,20250409,51300,-69.34,20240531,13150,19.62,20241209,4.46,Y,457550,500,46 억,,338935,N,N,2681,N,00,N
20250414,131247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15700,280,2,1.82,507569220,32355,47.37,15750,15950,15430,20000,10800,15420,15687.50,3.66,0,-5027,16253,15836,15083,14666,13913,16045,14875,46,4580,500,10790,10,1,9271339,1456,26.61,3.07,12,0.35,590.00,5115.00,51300,20240531,-69.40,13150,20241209,19.39,24100,-34.85,20250122,13420,16.99,20250409,51300,-69.40,20240531,13150,19.39,20241209,4.46,Y,457550,500,46 억,,338935,N,N,2681,N,00,N
20250414,121250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15700,280,2,1.82,476549620,30384,44.48,15750,15950,15430,20000,10800,15420,15684.23,3.66,0,-4326,16253,15836,15083,14666,13913,16045,14875,46,4580,500,10790,10,1,9271339,1456,26.61,3.07,12,0.33,590.00,5115.00,51300,20240531,-69.40,13150,20241209,19.39,24100,-34.85,20250122,13420,16.99,20250409,51300,-69.40,20240531,13150,19.39,20241209,4.46,Y,457550,500,46 억,,338935,N,N,2681,N,00,N
20250414,111243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15590,170,2,1.10,391233580,24973,36.56,15750,15790,15430,20000,10800,15420,15666.26,3.66,0,-2542,16253,15836,15083,14666,13913,16045,14875,46,4580,500,10790,10,1,9271339,1445,26.42,3.05,12,0.27,590.00,5115.00,51300,20240531,-69.61,13150,20241209,18.56,24100,-35.31,20250122,13420,16.17,20250409,51300,-69.61,20240531,13150,18.56,20241209,4.46,Y,457550,500,46 억,,338935,N,N,2681,N,00,N
20250414,101246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15740,320,2,2.08,306969430,19593,28.68,15750,15750,15430,20000,10800,15420,15667.30,3.66,0,463,16253,15836,15083,14666,13913,16045,14875,46,4580,500,10790,10,1,9271339,1459,26.68,3.08,12,0.21,590.00,5115.00,51300,20240531,-69.32,13150,20241209,19.70,24100,-34.69,20250122,13420,17.29,20250409,51300,-69.32,20240531,13150,19.70,20241209,4.46,Y,457550,500,46 억,,338935,N,N,2681,N,00,N
20250414,091247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15685,265,2,1.72,91798690,5868,8.59,15750,15750,15430,20000,10800,15420,15643.95,3.66,0,-1724,16253,15836,15083,14666,13913,16045,14875,46,4580,500,10790,10,1,9271339,1454,26.58,3.07,12,0.06,590.00,5115.00,51300,20240531,-69.42,13150,20241209,19.28,24100,-34.92,20250122,13420,16.88,20250409,51300,-69.42,20240531,13150,19.28,20241209,4.46,Y,457550,500,46 억,,338935,N,N,2681,N,00,N
20250411,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15420,720,2,4.90,1033153630,68304,104.80,14330,15500,14330,19110,10290,14700,15125.81,3.49,0,14588,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1430,26.14,3.01,12,0.74,590.00,5115.00,51300,20240531,-69.94,13150,20241209,17.26,24100,-36.02,20250122,13420,14.90,20250409,51300,-69.94,20240531,13150,17.26,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2681,N,00,N
20250411,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15500,800,2,5.44,988931240,65441,100.41,14330,15500,14330,19110,10290,14700,15111.80,3.49,0,14089,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1437,26.27,3.03,12,0.71,590.00,5115.00,51300,20240531,-69.79,13150,20241209,17.87,24100,-35.68,20250122,13420,15.50,20250409,51300,-69.79,20240531,13150,17.87,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,N,00,N
20250411,141243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15440,740,2,5.03,879496250,58341,89.52,14330,15500,14330,19110,10290,14700,15075.10,3.49,0,9725,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1431,26.17,3.02,12,0.63,590.00,5115.00,51300,20240531,-69.90,13150,20241209,17.41,24100,-35.93,20250122,13420,15.05,20250409,51300,-69.90,20240531,13150,17.41,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,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 161239 57 100.00 KOSDAQ 일반서비스 N N N N N 16110 690 2 4.47 1606802000 100868 147.68 15750 16500 15430 20000 10800 15420 15929.75 3.66 0 -21650 16253 15836 15083 14666 13913 16045 14875 46 4580 500 10790 10 1 9271339 1494 27.31 3.15 12 1.09 590.00 5115.00 51300 20240531 -68.60 13150 20241209 22.51 24100 -33.15 20250122 13420 20.04 20250409 51300 -68.60 20240531 13150 22.51 20241209 4.46 Y 457550 500 46 억 338935 N N 1180 N 00 N
3 20250414 151250 57 100.00 KOSDAQ 일반서비스 N N N N N 16170 750 2 4.86 1214064400 76533 112.05 15750 16500 15430 20000 10800 15420 15863.28 3.66 0 -7773 16253 15836 15083 14666 13913 16045 14875 46 4580 500 10790 10 1 9271339 1499 27.41 3.16 12 0.83 590.00 5115.00 51300 20240531 -68.48 13150 20241209 22.97 24100 -32.90 20250122 13420 20.49 20250409 51300 -68.48 20240531 13150 22.97 20241209 4.46 Y 457550 500 46 억 338935 N N 2681 N 00 N
4 20250414 141250 57 100.00 KOSDAQ 일반서비스 N N N N N 15730 310 2 2.01 591467490 37687 55.18 15750 15950 15430 20000 10800 15420 15694.20 3.66 0 -4979 16253 15836 15083 14666 13913 16045 14875 46 4580 500 10790 10 1 9271339 1458 26.66 3.08 12 0.41 590.00 5115.00 51300 20240531 -69.34 13150 20241209 19.62 24100 -34.73 20250122 13420 17.21 20250409 51300 -69.34 20240531 13150 19.62 20241209 4.46 Y 457550 500 46 억 338935 N N 2681 N 00 N
5 20250414 131247 57 100.00 KOSDAQ 일반서비스 N N N N N 15700 280 2 1.82 507569220 32355 47.37 15750 15950 15430 20000 10800 15420 15687.50 3.66 0 -5027 16253 15836 15083 14666 13913 16045 14875 46 4580 500 10790 10 1 9271339 1456 26.61 3.07 12 0.35 590.00 5115.00 51300 20240531 -69.40 13150 20241209 19.39 24100 -34.85 20250122 13420 16.99 20250409 51300 -69.40 20240531 13150 19.39 20241209 4.46 Y 457550 500 46 억 338935 N N 2681 N 00 N
6 20250414 121250 57 100.00 KOSDAQ 일반서비스 N N N N N 15700 280 2 1.82 476549620 30384 44.48 15750 15950 15430 20000 10800 15420 15684.23 3.66 0 -4326 16253 15836 15083 14666 13913 16045 14875 46 4580 500 10790 10 1 9271339 1456 26.61 3.07 12 0.33 590.00 5115.00 51300 20240531 -69.40 13150 20241209 19.39 24100 -34.85 20250122 13420 16.99 20250409 51300 -69.40 20240531 13150 19.39 20241209 4.46 Y 457550 500 46 억 338935 N N 2681 N 00 N
7 20250414 111243 57 100.00 KOSDAQ 일반서비스 N N N N N 15590 170 2 1.10 391233580 24973 36.56 15750 15790 15430 20000 10800 15420 15666.26 3.66 0 -2542 16253 15836 15083 14666 13913 16045 14875 46 4580 500 10790 10 1 9271339 1445 26.42 3.05 12 0.27 590.00 5115.00 51300 20240531 -69.61 13150 20241209 18.56 24100 -35.31 20250122 13420 16.17 20250409 51300 -69.61 20240531 13150 18.56 20241209 4.46 Y 457550 500 46 억 338935 N N 2681 N 00 N
8 20250414 101246 57 100.00 KOSDAQ 일반서비스 N N N N N 15740 320 2 2.08 306969430 19593 28.68 15750 15750 15430 20000 10800 15420 15667.30 3.66 0 463 16253 15836 15083 14666 13913 16045 14875 46 4580 500 10790 10 1 9271339 1459 26.68 3.08 12 0.21 590.00 5115.00 51300 20240531 -69.32 13150 20241209 19.70 24100 -34.69 20250122 13420 17.29 20250409 51300 -69.32 20240531 13150 19.70 20241209 4.46 Y 457550 500 46 억 338935 N N 2681 N 00 N
9 20250414 091247 57 100.00 KOSDAQ 일반서비스 N N N N N 15685 265 2 1.72 91798690 5868 8.59 15750 15750 15430 20000 10800 15420 15643.95 3.66 0 -1724 16253 15836 15083 14666 13913 16045 14875 46 4580 500 10790 10 1 9271339 1454 26.58 3.07 12 0.06 590.00 5115.00 51300 20240531 -69.42 13150 20241209 19.28 24100 -34.92 20250122 13420 16.88 20250409 51300 -69.42 20240531 13150 19.28 20241209 4.46 Y 457550 500 46 억 338935 N N 2681 N 00 N
10 20250411 161233 57 100.00 KOSDAQ 일반서비스 N N N N N 15420 720 2 4.90 1033153630 68304 104.80 14330 15500 14330 19110 10290 14700 15125.81 3.49 0 14588 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1430 26.14 3.01 12 0.74 590.00 5115.00 51300 20240531 -69.94 13150 20241209 17.26 24100 -36.02 20250122 13420 14.90 20250409 51300 -69.94 20240531 13150 17.26 20241209 4.55 Y 457550 500 46 억 323772 N N 2681 N 00 N
11 20250411 151245 57 100.00 KOSDAQ 일반서비스 N N N N N 15500 800 2 5.44 988931240 65441 100.41 14330 15500 14330 19110 10290 14700 15111.80 3.49 0 14089 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1437 26.27 3.03 12 0.71 590.00 5115.00 51300 20240531 -69.79 13150 20241209 17.87 24100 -35.68 20250122 13420 15.50 20250409 51300 -69.79 20240531 13150 17.87 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N
12 20250411 141243 57 100.00 KOSDAQ 일반서비스 N N N N N 15440 740 2 5.03 879496250 58341 89.52 14330 15500 14330 19110 10290 14700 15075.10 3.49 0 9725 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1431 26.17 3.02 12 0.63 590.00 5115.00 51300 20240531 -69.90 13150 20241209 17.41 24100 -35.93 20250122 13420 15.05 20250409 51300 -69.90 20240531 13150 17.41 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N