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
461030/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
20250414,161243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9310,90,2,0.98,358572270,38571,65.04,9220,9420,9200,11980,6460,9220,9296.42,3.96,0,1619,9733,9476,8963,8706,8193,9605,8835,14,2760,100,5710,10,1,14017750,1305,-13.02,4.02,12,0.28,-715.00,2315.00,40550,20240403,-77.04,7710,20250409,20.75,14430,-35.48,20250211,7710,20.75,20250409,23500,-60.38,20240828,7710,20.75,20250409,1.94,Y,461030,100,14 억,,555717,N,N,962,N,00,N
20250414,151254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9280,60,2,0.65,341922320,36782,62.02,9220,9420,9200,11980,6460,9220,9295.91,3.96,0,1953,9733,9476,8963,8706,8193,9605,8835,14,2760,100,5710,10,1,14017750,1301,-12.98,4.01,12,0.26,-715.00,2315.00,40550,20240403,-77.11,7710,20250409,20.36,14430,-35.69,20250211,7710,20.36,20250409,23500,-60.51,20240828,7710,20.36,20250409,1.94,Y,461030,100,14 억,,555717,N,N,1779,N,00,N
20250414,141254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9290,70,2,0.76,260710600,28037,47.28,9220,9420,9200,11980,6460,9220,9298.81,3.96,0,-2315,9733,9476,8963,8706,8193,9605,8835,14,2760,100,5710,10,1,14017750,1302,-12.99,4.01,12,0.20,-715.00,2315.00,40550,20240403,-77.09,7710,20250409,20.49,14430,-35.62,20250211,7710,20.49,20250409,23500,-60.47,20240828,7710,20.49,20250409,1.94,Y,461030,100,14 억,,555717,N,N,1779,N,00,N
20250414,131251,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9310,90,2,0.98,223044000,23978,40.43,9220,9420,9200,11980,6460,9220,9302.03,3.96,0,-3312,9733,9476,8963,8706,8193,9605,8835,14,2760,100,5710,10,1,14017750,1305,-13.02,4.02,12,0.17,-715.00,2315.00,40550,20240403,-77.04,7710,20250409,20.75,14430,-35.48,20250211,7710,20.75,20250409,23500,-60.38,20240828,7710,20.75,20250409,1.94,Y,461030,100,14 억,,555717,N,N,1779,N,00,N
20250414,121254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9340,120,2,1.30,201736450,21691,36.58,9220,9420,9200,11980,6460,9220,9300.47,3.96,0,-3219,9733,9476,8963,8706,8193,9605,8835,14,2760,100,5710,10,1,14017750,1309,-13.06,4.03,12,0.15,-715.00,2315.00,40550,20240403,-76.97,7710,20250409,21.14,14430,-35.27,20250211,7710,21.14,20250409,23500,-60.26,20240828,7710,21.14,20250409,1.94,Y,461030,100,14 억,,555717,N,N,1779,N,00,N
20250414,111247,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9300,80,2,0.87,175049350,18841,31.77,9220,9410,9200,11980,6460,9220,9290.87,3.96,0,-2409,9733,9476,8963,8706,8193,9605,8835,14,2760,100,5710,10,1,14017750,1304,-13.01,4.02,12,0.13,-715.00,2315.00,40550,20240403,-77.07,7710,20250409,20.62,14430,-35.55,20250211,7710,20.62,20250409,23500,-60.43,20240828,7710,20.62,20250409,1.94,Y,461030,100,14 억,,555717,N,N,1779,N,00,N
20250414,101250,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9280,60,2,0.65,106766430,11536,19.45,9220,9320,9200,11980,6460,9220,9255.07,3.96,0,-1710,9733,9476,8963,8706,8193,9605,8835,14,2760,100,5710,10,1,14017750,1301,-12.98,4.01,12,0.08,-715.00,2315.00,40550,20240403,-77.11,7710,20250409,20.36,14430,-35.69,20250211,7710,20.36,20250409,23500,-60.51,20240828,7710,20.36,20250409,1.94,Y,461030,100,14 억,,555717,N,N,1779,N,00,N
20250414,091251,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9250,30,2,0.33,42002650,4545,7.66,9220,9320,9200,11980,6460,9220,9241.51,3.96,0,-2024,9733,9476,8963,8706,8193,9605,8835,14,2760,100,5710,10,1,14017750,1297,-12.94,4.00,12,0.03,-715.00,2315.00,40550,20240403,-77.19,7710,20250409,19.97,14430,-35.90,20250211,7710,19.97,20250409,23500,-60.64,20240828,7710,19.97,20250409,1.94,Y,461030,100,14 억,,555717,N,N,1779,N,00,N
20250411,161237,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9220,520,2,5.98,524460470,59302,100.08,8530,9220,8450,11310,6090,8700,8843.85,3.93,0,4045,8986,8842,8556,8412,8126,8915,8485,14,2610,100,5390,10,1,14017750,1292,-12.90,3.98,12,0.42,-715.00,2315.00,40550,20240403,-77.26,7710,20250409,19.58,14430,-36.11,20250211,7710,19.58,20250409,23500,-60.77,20240411,7710,19.58,20250409,1.99,Y,461030,100,14 억,,551245,N,N,1779,N,00,N
20250411,151249,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9080,380,2,4.37,470480050,53416,90.15,8530,9100,8450,11310,6090,8700,8807.85,3.93,0,4765,8986,8842,8556,8412,8126,8915,8485,14,2610,100,5390,10,1,14017750,1273,-12.70,3.92,12,0.38,-715.00,2315.00,40550,20240403,-77.61,7710,20250409,17.77,14430,-37.08,20250211,7710,17.77,20250409,23500,-61.36,20240411,7710,17.77,20250409,1.99,Y,461030,100,14 억,,551245,N,N,1492,N,00,N
20250411,141247,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8990,290,2,3.33,415952590,47385,79.97,8530,9030,8450,11310,6090,8700,8778.15,3.93,0,2553,8986,8842,8556,8412,8126,8915,8485,14,2610,100,5390,10,1,14017750,1260,-12.57,3.88,12,0.34,-715.00,2315.00,40550,20240403,-77.83,7710,20250409,16.60,14430,-37.70,20250211,7710,16.60,20250409,23500,-61.74,20240411,7710,16.60,20250409,1.99,Y,461030,100,14 억,,551245,N,N,1492,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 161243 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9310 90 2 0.98 358572270 38571 65.04 9220 9420 9200 11980 6460 9220 9296.42 3.96 0 1619 9733 9476 8963 8706 8193 9605 8835 14 2760 100 5710 10 1 14017750 1305 -13.02 4.02 12 0.28 -715.00 2315.00 40550 20240403 -77.04 7710 20250409 20.75 14430 -35.48 20250211 7710 20.75 20250409 23500 -60.38 20240828 7710 20.75 20250409 1.94 Y 461030 100 14 억 555717 N N 962 N 00 N
3 20250414 151254 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9280 60 2 0.65 341922320 36782 62.02 9220 9420 9200 11980 6460 9220 9295.91 3.96 0 1953 9733 9476 8963 8706 8193 9605 8835 14 2760 100 5710 10 1 14017750 1301 -12.98 4.01 12 0.26 -715.00 2315.00 40550 20240403 -77.11 7710 20250409 20.36 14430 -35.69 20250211 7710 20.36 20250409 23500 -60.51 20240828 7710 20.36 20250409 1.94 Y 461030 100 14 억 555717 N N 1779 N 00 N
4 20250414 141254 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9290 70 2 0.76 260710600 28037 47.28 9220 9420 9200 11980 6460 9220 9298.81 3.96 0 -2315 9733 9476 8963 8706 8193 9605 8835 14 2760 100 5710 10 1 14017750 1302 -12.99 4.01 12 0.20 -715.00 2315.00 40550 20240403 -77.09 7710 20250409 20.49 14430 -35.62 20250211 7710 20.49 20250409 23500 -60.47 20240828 7710 20.49 20250409 1.94 Y 461030 100 14 억 555717 N N 1779 N 00 N
5 20250414 131251 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9310 90 2 0.98 223044000 23978 40.43 9220 9420 9200 11980 6460 9220 9302.03 3.96 0 -3312 9733 9476 8963 8706 8193 9605 8835 14 2760 100 5710 10 1 14017750 1305 -13.02 4.02 12 0.17 -715.00 2315.00 40550 20240403 -77.04 7710 20250409 20.75 14430 -35.48 20250211 7710 20.75 20250409 23500 -60.38 20240828 7710 20.75 20250409 1.94 Y 461030 100 14 억 555717 N N 1779 N 00 N
6 20250414 121254 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9340 120 2 1.30 201736450 21691 36.58 9220 9420 9200 11980 6460 9220 9300.47 3.96 0 -3219 9733 9476 8963 8706 8193 9605 8835 14 2760 100 5710 10 1 14017750 1309 -13.06 4.03 12 0.15 -715.00 2315.00 40550 20240403 -76.97 7710 20250409 21.14 14430 -35.27 20250211 7710 21.14 20250409 23500 -60.26 20240828 7710 21.14 20250409 1.94 Y 461030 100 14 억 555717 N N 1779 N 00 N
7 20250414 111247 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9300 80 2 0.87 175049350 18841 31.77 9220 9410 9200 11980 6460 9220 9290.87 3.96 0 -2409 9733 9476 8963 8706 8193 9605 8835 14 2760 100 5710 10 1 14017750 1304 -13.01 4.02 12 0.13 -715.00 2315.00 40550 20240403 -77.07 7710 20250409 20.62 14430 -35.55 20250211 7710 20.62 20250409 23500 -60.43 20240828 7710 20.62 20250409 1.94 Y 461030 100 14 억 555717 N N 1779 N 00 N
8 20250414 101250 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9280 60 2 0.65 106766430 11536 19.45 9220 9320 9200 11980 6460 9220 9255.07 3.96 0 -1710 9733 9476 8963 8706 8193 9605 8835 14 2760 100 5710 10 1 14017750 1301 -12.98 4.01 12 0.08 -715.00 2315.00 40550 20240403 -77.11 7710 20250409 20.36 14430 -35.69 20250211 7710 20.36 20250409 23500 -60.51 20240828 7710 20.36 20250409 1.94 Y 461030 100 14 억 555717 N N 1779 N 00 N
9 20250414 091251 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9250 30 2 0.33 42002650 4545 7.66 9220 9320 9200 11980 6460 9220 9241.51 3.96 0 -2024 9733 9476 8963 8706 8193 9605 8835 14 2760 100 5710 10 1 14017750 1297 -12.94 4.00 12 0.03 -715.00 2315.00 40550 20240403 -77.19 7710 20250409 19.97 14430 -35.90 20250211 7710 19.97 20250409 23500 -60.64 20240828 7710 19.97 20250409 1.94 Y 461030 100 14 억 555717 N N 1779 N 00 N
10 20250411 161237 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9220 520 2 5.98 524460470 59302 100.08 8530 9220 8450 11310 6090 8700 8843.85 3.93 0 4045 8986 8842 8556 8412 8126 8915 8485 14 2610 100 5390 10 1 14017750 1292 -12.90 3.98 12 0.42 -715.00 2315.00 40550 20240403 -77.26 7710 20250409 19.58 14430 -36.11 20250211 7710 19.58 20250409 23500 -60.77 20240411 7710 19.58 20250409 1.99 Y 461030 100 14 억 551245 N N 1779 N 00 N
11 20250411 151249 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9080 380 2 4.37 470480050 53416 90.15 8530 9100 8450 11310 6090 8700 8807.85 3.93 0 4765 8986 8842 8556 8412 8126 8915 8485 14 2610 100 5390 10 1 14017750 1273 -12.70 3.92 12 0.38 -715.00 2315.00 40550 20240403 -77.61 7710 20250409 17.77 14430 -37.08 20250211 7710 17.77 20250409 23500 -61.36 20240411 7710 17.77 20250409 1.99 Y 461030 100 14 억 551245 N N 1492 N 00 N
12 20250411 141247 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 8990 290 2 3.33 415952590 47385 79.97 8530 9030 8450 11310 6090 8700 8778.15 3.93 0 2553 8986 8842 8556 8412 8126 8915 8485 14 2610 100 5390 10 1 14017750 1260 -12.57 3.88 12 0.34 -715.00 2315.00 40550 20240403 -77.83 7710 20250409 16.60 14430 -37.70 20250211 7710 16.60 20250409 23500 -61.74 20240411 7710 16.60 20250409 1.99 Y 461030 100 14 억 551245 N N 1492 N 00 N