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
460870/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
20250414,161242,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4700,15,2,0.32,12529070887,2707694,17.50,4525,4760,4470,6090,3280,4685,4626.97,0.82,0,103904,5668,5176,4658,4166,3648,5422,4412,18,1405,100,3270,5,1,18403305,865,-40.52,3.09,12,14.71,-116.00,1519.00,5150,20250411,-8.74,2810,20250310,67.26,5150,-8.74,20250411,2810,67.26,20250310,5150,-8.74,20250411,2810,67.26,20250310,0.01,Y,460870,100,18 억,,150143,N,N,0,N,00,N
20250414,151253,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4755,70,2,1.49,11908809927,2576209,16.65,4525,4760,4470,6090,3280,4685,4622.52,0.82,0,113392,5668,5176,4658,4166,3648,5422,4412,18,1405,100,3270,5,1,18403305,875,-40.99,3.13,12,14.00,-116.00,1519.00,5150,20250411,-7.67,2810,20250310,69.22,5150,-7.67,20250411,2810,69.22,20250310,5150,-7.67,20250411,2810,69.22,20250310,0.01,Y,460870,100,18 억,,150143,N,N,0,N,00,N
20250414,141253,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4670,-15,5,-0.32,10264353767,2227013,14.39,4525,4745,4470,6090,3280,4685,4608.89,0.82,0,132864,5668,5176,4658,4166,3648,5422,4412,18,1405,100,3270,5,1,18403305,859,-40.26,3.07,12,12.10,-116.00,1519.00,5150,20250411,-9.32,2810,20250310,66.19,5150,-9.32,20250411,2810,66.19,20250310,5150,-9.32,20250411,2810,66.19,20250310,0.01,Y,460870,100,18 억,,150143,N,N,0,N,00,N
20250414,131250,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4620,-65,5,-1.39,8990641079,1955148,12.64,4525,4720,4470,6090,3280,4685,4598.27,0.82,0,130535,5668,5176,4658,4166,3648,5422,4412,18,1405,100,3270,5,1,18403305,850,-39.83,3.04,12,10.62,-116.00,1519.00,5150,20250411,-10.29,2810,20250310,64.41,5150,-10.29,20250411,2810,64.41,20250310,5150,-10.29,20250411,2810,64.41,20250310,0.01,Y,460870,100,18 억,,150143,N,N,0,N,00,N
20250414,121253,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4615,-70,5,-1.49,8669969404,1885604,12.19,4525,4720,4470,6090,3280,4685,4597.80,0.82,0,119776,5668,5176,4658,4166,3648,5422,4412,18,1405,100,3270,5,1,18403305,849,-39.78,3.04,12,10.25,-116.00,1519.00,5150,20250411,-10.39,2810,20250310,64.23,5150,-10.39,20250411,2810,64.23,20250310,5150,-10.39,20250411,2810,64.23,20250310,0.01,Y,460870,100,18 억,,150143,N,N,0,N,00,N
20250414,111246,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4570,-115,5,-2.45,8052362466,1751756,11.32,4525,4720,4470,6090,3280,4685,4596.54,0.82,0,102893,5668,5176,4658,4166,3648,5422,4412,18,1405,100,3270,5,1,18403305,841,-39.40,3.01,12,9.52,-116.00,1519.00,5150,20250411,-11.26,2810,20250310,62.63,5150,-11.26,20250411,2810,62.63,20250310,5150,-11.26,20250411,2810,62.63,20250310,0.01,Y,460870,100,18 억,,150143,N,N,0,N,00,N
20250414,101249,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4675,-10,5,-0.21,6106326661,1329354,8.59,4525,4720,4470,6090,3280,4685,4593.19,0.82,0,67337,5668,5176,4658,4166,3648,5422,4412,18,1405,100,3270,5,1,18403305,860,-40.30,3.08,12,7.22,-116.00,1519.00,5150,20250411,-9.22,2810,20250310,66.37,5150,-9.22,20250411,2810,66.37,20250310,5150,-9.22,20250411,2810,66.37,20250310,0.01,Y,460870,100,18 억,,150143,N,N,0,N,00,N
20250414,091250,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4560,-125,5,-2.67,2278949813,503983,3.26,4525,4575,4470,6090,3280,4685,4520.62,0.82,0,24926,5668,5176,4658,4166,3648,5422,4412,18,1405,100,3270,5,1,18403305,839,-39.31,3.00,12,2.74,-116.00,1519.00,5150,20250411,-11.46,2810,20250310,62.28,5150,-11.46,20250411,2810,62.28,20250310,5150,-11.46,20250411,2810,62.28,20250310,0.01,Y,460870,100,18 억,,150143,N,N,0,N,00,N
20250411,161236,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4685,670,2,16.69,71785043335,15274869,704.99,4240,5150,4140,5210,2815,4015,4699.75,1.60,0,-171289,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,862,-40.39,3.08,12,83.00,-116.00,1519.00,5150,20250411,-9.03,2810,20250310,66.73,5150,-9.03,20250411,2810,66.73,20250310,5150,-9.03,20250411,2810,66.73,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,151248,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4640,625,2,15.57,70310490721,14959638,690.44,4240,5150,4140,5210,2815,4015,4700.02,1.60,0,-163423,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,854,-40.00,3.05,12,81.29,-116.00,1519.00,5150,20250411,-9.90,2810,20250310,65.12,5150,-9.90,20250411,2810,65.12,20250310,5150,-9.90,20250411,2810,65.12,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,141246,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4680,665,2,16.56,60901389635,12963955,598.34,4240,5150,4140,5210,2815,4015,4697.76,1.60,0,-193270,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,861,-40.34,3.08,12,70.44,-116.00,1519.00,5150,20250411,-9.13,2810,20250310,66.55,5150,-9.13,20250411,2810,66.55,20250310,5150,-9.13,20250411,2810,66.55,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,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 161242 57 100.00 KOSDAQ 비금속 N N N N N 4700 15 2 0.32 12529070887 2707694 17.50 4525 4760 4470 6090 3280 4685 4626.97 0.82 0 103904 5668 5176 4658 4166 3648 5422 4412 18 1405 100 3270 5 1 18403305 865 -40.52 3.09 12 14.71 -116.00 1519.00 5150 20250411 -8.74 2810 20250310 67.26 5150 -8.74 20250411 2810 67.26 20250310 5150 -8.74 20250411 2810 67.26 20250310 0.01 Y 460870 100 18 억 150143 N N 0 N 00 N
3 20250414 151253 57 100.00 KOSDAQ 비금속 N N N N N 4755 70 2 1.49 11908809927 2576209 16.65 4525 4760 4470 6090 3280 4685 4622.52 0.82 0 113392 5668 5176 4658 4166 3648 5422 4412 18 1405 100 3270 5 1 18403305 875 -40.99 3.13 12 14.00 -116.00 1519.00 5150 20250411 -7.67 2810 20250310 69.22 5150 -7.67 20250411 2810 69.22 20250310 5150 -7.67 20250411 2810 69.22 20250310 0.01 Y 460870 100 18 억 150143 N N 0 N 00 N
4 20250414 141253 57 100.00 KOSDAQ 비금속 N N N N N 4670 -15 5 -0.32 10264353767 2227013 14.39 4525 4745 4470 6090 3280 4685 4608.89 0.82 0 132864 5668 5176 4658 4166 3648 5422 4412 18 1405 100 3270 5 1 18403305 859 -40.26 3.07 12 12.10 -116.00 1519.00 5150 20250411 -9.32 2810 20250310 66.19 5150 -9.32 20250411 2810 66.19 20250310 5150 -9.32 20250411 2810 66.19 20250310 0.01 Y 460870 100 18 억 150143 N N 0 N 00 N
5 20250414 131250 57 100.00 KOSDAQ 비금속 N N N N N 4620 -65 5 -1.39 8990641079 1955148 12.64 4525 4720 4470 6090 3280 4685 4598.27 0.82 0 130535 5668 5176 4658 4166 3648 5422 4412 18 1405 100 3270 5 1 18403305 850 -39.83 3.04 12 10.62 -116.00 1519.00 5150 20250411 -10.29 2810 20250310 64.41 5150 -10.29 20250411 2810 64.41 20250310 5150 -10.29 20250411 2810 64.41 20250310 0.01 Y 460870 100 18 억 150143 N N 0 N 00 N
6 20250414 121253 57 100.00 KOSDAQ 비금속 N N N N N 4615 -70 5 -1.49 8669969404 1885604 12.19 4525 4720 4470 6090 3280 4685 4597.80 0.82 0 119776 5668 5176 4658 4166 3648 5422 4412 18 1405 100 3270 5 1 18403305 849 -39.78 3.04 12 10.25 -116.00 1519.00 5150 20250411 -10.39 2810 20250310 64.23 5150 -10.39 20250411 2810 64.23 20250310 5150 -10.39 20250411 2810 64.23 20250310 0.01 Y 460870 100 18 억 150143 N N 0 N 00 N
7 20250414 111246 57 100.00 KOSDAQ 비금속 N N N N N 4570 -115 5 -2.45 8052362466 1751756 11.32 4525 4720 4470 6090 3280 4685 4596.54 0.82 0 102893 5668 5176 4658 4166 3648 5422 4412 18 1405 100 3270 5 1 18403305 841 -39.40 3.01 12 9.52 -116.00 1519.00 5150 20250411 -11.26 2810 20250310 62.63 5150 -11.26 20250411 2810 62.63 20250310 5150 -11.26 20250411 2810 62.63 20250310 0.01 Y 460870 100 18 억 150143 N N 0 N 00 N
8 20250414 101249 57 100.00 KOSDAQ 비금속 N N N N N 4675 -10 5 -0.21 6106326661 1329354 8.59 4525 4720 4470 6090 3280 4685 4593.19 0.82 0 67337 5668 5176 4658 4166 3648 5422 4412 18 1405 100 3270 5 1 18403305 860 -40.30 3.08 12 7.22 -116.00 1519.00 5150 20250411 -9.22 2810 20250310 66.37 5150 -9.22 20250411 2810 66.37 20250310 5150 -9.22 20250411 2810 66.37 20250310 0.01 Y 460870 100 18 억 150143 N N 0 N 00 N
9 20250414 091250 57 100.00 KOSDAQ 비금속 N N N N N 4560 -125 5 -2.67 2278949813 503983 3.26 4525 4575 4470 6090 3280 4685 4520.62 0.82 0 24926 5668 5176 4658 4166 3648 5422 4412 18 1405 100 3270 5 1 18403305 839 -39.31 3.00 12 2.74 -116.00 1519.00 5150 20250411 -11.46 2810 20250310 62.28 5150 -11.46 20250411 2810 62.28 20250310 5150 -11.46 20250411 2810 62.28 20250310 0.01 Y 460870 100 18 억 150143 N N 0 N 00 N
10 20250411 161236 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4685 670 2 16.69 71785043335 15274869 704.99 4240 5150 4140 5210 2815 4015 4699.75 1.60 0 -171289 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 862 -40.39 3.08 12 83.00 -116.00 1519.00 5150 20250411 -9.03 2810 20250310 66.73 5150 -9.03 20250411 2810 66.73 20250310 5150 -9.03 20250411 2810 66.73 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
11 20250411 151248 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4640 625 2 15.57 70310490721 14959638 690.44 4240 5150 4140 5210 2815 4015 4700.02 1.60 0 -163423 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 854 -40.00 3.05 12 81.29 -116.00 1519.00 5150 20250411 -9.90 2810 20250310 65.12 5150 -9.90 20250411 2810 65.12 20250310 5150 -9.90 20250411 2810 65.12 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
12 20250411 141246 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4680 665 2 16.56 60901389635 12963955 598.34 4240 5150 4140 5210 2815 4015 4697.76 1.60 0 -193270 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 861 -40.34 3.08 12 70.44 -116.00 1519.00 5150 20250411 -9.13 2810 20250310 66.55 5150 -9.13 20250411 2810 66.55 20250310 5150 -9.13 20250411 2810 66.55 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N