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
462860/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
20250414,161244,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8240,130,2,1.60,23219689935,2741707,101.14,8480,8690,8200,10540,5680,8110,8469.39,0.99,0,13019,8636,8372,8086,7822,7536,8505,7955,24,2430,100,5670,10,1,23561578,1941,17.02,4.21,12,11.64,484.00,1958.00,11500,20250324,-28.35,6190,20250407,33.12,11500,-28.35,20250324,6190,33.12,20250407,11500,-28.35,20250324,6190,33.12,20250407,0.00,Y,462860,100,23 억,,233247,N,N,66,N,00,N
20250414,151255,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8240,130,2,1.60,22758156400,2685615,99.07,8480,8690,8210,10540,5680,8110,8474.09,0.99,0,13490,8636,8372,8086,7822,7536,8505,7955,24,2430,100,5670,10,1,23561578,1941,17.02,4.21,12,11.40,484.00,1958.00,11500,20250324,-28.35,6190,20250407,33.12,11500,-28.35,20250324,6190,33.12,20250407,11500,-28.35,20250324,6190,33.12,20250407,0.00,Y,462860,100,23 억,,233247,N,N,0,N,00,N
20250414,141255,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8320,210,2,2.59,21769953355,2566090,94.66,8480,8690,8260,10540,5680,8110,8483.71,0.99,0,13199,8636,8372,8086,7822,7536,8505,7955,24,2430,100,5670,10,1,23561578,1960,17.19,4.25,12,10.89,484.00,1958.00,11500,20250324,-27.65,6190,20250407,34.41,11500,-27.65,20250324,6190,34.41,20250407,11500,-27.65,20250324,6190,34.41,20250407,0.00,Y,462860,100,23 억,,233247,N,N,0,N,00,N
20250414,131252,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8360,250,2,3.08,20757569595,2444223,90.16,8480,8690,8300,10540,5680,8110,8492.50,0.99,0,12647,8636,8372,8086,7822,7536,8505,7955,24,2430,100,5670,10,1,23561578,1970,17.27,4.27,12,10.37,484.00,1958.00,11500,20250324,-27.30,6190,20250407,35.06,11500,-27.30,20250324,6190,35.06,20250407,11500,-27.30,20250324,6190,35.06,20250407,0.00,Y,462860,100,23 억,,233247,N,N,0,N,00,N
20250414,121256,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8430,320,2,3.95,19620511235,2308687,85.16,8480,8690,8300,10540,5680,8110,8498.56,0.99,0,14736,8636,8372,8086,7822,7536,8505,7955,24,2430,100,5670,10,1,23561578,1986,17.42,4.31,12,9.80,484.00,1958.00,11500,20250324,-26.70,6190,20250407,36.19,11500,-26.70,20250324,6190,36.19,20250407,11500,-26.70,20250324,6190,36.19,20250407,0.00,Y,462860,100,23 억,,233247,N,N,0,N,00,N
20250414,111248,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8530,420,2,5.18,17443739460,2052805,75.73,8480,8690,8300,10540,5680,8110,8497.51,0.99,0,15851,8636,8372,8086,7822,7536,8505,7955,24,2430,100,5670,10,1,23561578,2010,17.62,4.36,12,8.71,484.00,1958.00,11500,20250324,-25.83,6190,20250407,37.80,11500,-25.83,20250324,6190,37.80,20250407,11500,-25.83,20250324,6190,37.80,20250407,0.00,Y,462860,100,23 억,,233247,N,N,0,N,00,N
20250414,101251,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8570,460,2,5.67,14789478560,1738794,64.14,8480,8690,8300,10540,5680,8110,8505.60,0.99,0,14288,8636,8372,8086,7822,7536,8505,7955,24,2430,100,5670,10,1,23561578,2019,17.71,4.38,12,7.38,484.00,1958.00,11500,20250324,-25.48,6190,20250407,38.45,11500,-25.48,20250324,6190,38.45,20250407,11500,-25.48,20250324,6190,38.45,20250407,0.00,Y,462860,100,23 억,,233247,N,N,0,N,00,N
20250414,091253,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8470,360,2,4.44,8843768995,1037189,38.26,8480,8690,8350,10540,5680,8110,8526.67,0.99,0,-2554,8636,8372,8086,7822,7536,8505,7955,24,2430,100,5670,10,1,23561578,1996,17.50,4.33,12,4.40,484.00,1958.00,11500,20250324,-26.35,6190,20250407,36.83,11500,-26.35,20250324,6190,36.83,20250407,11500,-26.35,20250324,6190,36.83,20250407,0.00,Y,462860,100,23 억,,233247,N,N,0,N,00,N
20250411,161238,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8110,320,2,4.11,19019001550,2342538,184.36,7820,8350,7800,10120,5460,7790,8117.66,1.07,0,-18941,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1911,16.76,4.14,12,9.94,484.00,1958.00,11500,20250324,-29.48,6190,20250407,31.02,11500,-29.48,20250324,6190,31.02,20250407,11500,-29.48,20250324,6190,31.02,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,151250,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8030,240,2,3.08,17985804085,2215414,174.35,7820,8350,7800,10120,5460,7790,8118.78,1.07,0,-18647,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1892,16.59,4.10,12,9.40,484.00,1958.00,11500,20250324,-30.17,6190,20250407,29.73,11500,-30.17,20250324,6190,29.73,20250407,11500,-30.17,20250324,6190,29.73,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,141248,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7950,160,2,2.05,16997699880,2091660,164.61,7820,8350,7800,10120,5460,7790,8126.74,1.07,0,-16412,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1873,16.43,4.06,12,8.88,484.00,1958.00,11500,20250324,-30.87,6190,20250407,28.43,11500,-30.87,20250324,6190,28.43,20250407,11500,-30.87,20250324,6190,28.43,20250407,0.00,Y,462860,100,23 억,,252003,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 161244 57 100.00 KOSDAQ 통신 N N N N N 8240 130 2 1.60 23219689935 2741707 101.14 8480 8690 8200 10540 5680 8110 8469.39 0.99 0 13019 8636 8372 8086 7822 7536 8505 7955 24 2430 100 5670 10 1 23561578 1941 17.02 4.21 12 11.64 484.00 1958.00 11500 20250324 -28.35 6190 20250407 33.12 11500 -28.35 20250324 6190 33.12 20250407 11500 -28.35 20250324 6190 33.12 20250407 0.00 Y 462860 100 23 억 233247 N N 66 N 00 N
3 20250414 151255 57 100.00 KOSDAQ 통신 N N N N N 8240 130 2 1.60 22758156400 2685615 99.07 8480 8690 8210 10540 5680 8110 8474.09 0.99 0 13490 8636 8372 8086 7822 7536 8505 7955 24 2430 100 5670 10 1 23561578 1941 17.02 4.21 12 11.40 484.00 1958.00 11500 20250324 -28.35 6190 20250407 33.12 11500 -28.35 20250324 6190 33.12 20250407 11500 -28.35 20250324 6190 33.12 20250407 0.00 Y 462860 100 23 억 233247 N N 0 N 00 N
4 20250414 141255 57 100.00 KOSDAQ 통신 N N N N N 8320 210 2 2.59 21769953355 2566090 94.66 8480 8690 8260 10540 5680 8110 8483.71 0.99 0 13199 8636 8372 8086 7822 7536 8505 7955 24 2430 100 5670 10 1 23561578 1960 17.19 4.25 12 10.89 484.00 1958.00 11500 20250324 -27.65 6190 20250407 34.41 11500 -27.65 20250324 6190 34.41 20250407 11500 -27.65 20250324 6190 34.41 20250407 0.00 Y 462860 100 23 억 233247 N N 0 N 00 N
5 20250414 131252 57 100.00 KOSDAQ 통신 N N N N N 8360 250 2 3.08 20757569595 2444223 90.16 8480 8690 8300 10540 5680 8110 8492.50 0.99 0 12647 8636 8372 8086 7822 7536 8505 7955 24 2430 100 5670 10 1 23561578 1970 17.27 4.27 12 10.37 484.00 1958.00 11500 20250324 -27.30 6190 20250407 35.06 11500 -27.30 20250324 6190 35.06 20250407 11500 -27.30 20250324 6190 35.06 20250407 0.00 Y 462860 100 23 억 233247 N N 0 N 00 N
6 20250414 121256 57 100.00 KOSDAQ 통신 N N N N N 8430 320 2 3.95 19620511235 2308687 85.16 8480 8690 8300 10540 5680 8110 8498.56 0.99 0 14736 8636 8372 8086 7822 7536 8505 7955 24 2430 100 5670 10 1 23561578 1986 17.42 4.31 12 9.80 484.00 1958.00 11500 20250324 -26.70 6190 20250407 36.19 11500 -26.70 20250324 6190 36.19 20250407 11500 -26.70 20250324 6190 36.19 20250407 0.00 Y 462860 100 23 억 233247 N N 0 N 00 N
7 20250414 111248 57 100.00 KOSDAQ 통신 N N N N N 8530 420 2 5.18 17443739460 2052805 75.73 8480 8690 8300 10540 5680 8110 8497.51 0.99 0 15851 8636 8372 8086 7822 7536 8505 7955 24 2430 100 5670 10 1 23561578 2010 17.62 4.36 12 8.71 484.00 1958.00 11500 20250324 -25.83 6190 20250407 37.80 11500 -25.83 20250324 6190 37.80 20250407 11500 -25.83 20250324 6190 37.80 20250407 0.00 Y 462860 100 23 억 233247 N N 0 N 00 N
8 20250414 101251 57 100.00 KOSDAQ 통신 N N N N N 8570 460 2 5.67 14789478560 1738794 64.14 8480 8690 8300 10540 5680 8110 8505.60 0.99 0 14288 8636 8372 8086 7822 7536 8505 7955 24 2430 100 5670 10 1 23561578 2019 17.71 4.38 12 7.38 484.00 1958.00 11500 20250324 -25.48 6190 20250407 38.45 11500 -25.48 20250324 6190 38.45 20250407 11500 -25.48 20250324 6190 38.45 20250407 0.00 Y 462860 100 23 억 233247 N N 0 N 00 N
9 20250414 091253 57 100.00 KOSDAQ 통신 N N N N N 8470 360 2 4.44 8843768995 1037189 38.26 8480 8690 8350 10540 5680 8110 8526.67 0.99 0 -2554 8636 8372 8086 7822 7536 8505 7955 24 2430 100 5670 10 1 23561578 1996 17.50 4.33 12 4.40 484.00 1958.00 11500 20250324 -26.35 6190 20250407 36.83 11500 -26.35 20250324 6190 36.83 20250407 11500 -26.35 20250324 6190 36.83 20250407 0.00 Y 462860 100 23 억 233247 N N 0 N 00 N
10 20250411 161238 57 100.00 KOSDAQ 통신 N N N N N 8110 320 2 4.11 19019001550 2342538 184.36 7820 8350 7800 10120 5460 7790 8117.66 1.07 0 -18941 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1911 16.76 4.14 12 9.94 484.00 1958.00 11500 20250324 -29.48 6190 20250407 31.02 11500 -29.48 20250324 6190 31.02 20250407 11500 -29.48 20250324 6190 31.02 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
11 20250411 151250 57 100.00 KOSDAQ 통신 N N N N N 8030 240 2 3.08 17985804085 2215414 174.35 7820 8350 7800 10120 5460 7790 8118.78 1.07 0 -18647 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1892 16.59 4.10 12 9.40 484.00 1958.00 11500 20250324 -30.17 6190 20250407 29.73 11500 -30.17 20250324 6190 29.73 20250407 11500 -30.17 20250324 6190 29.73 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
12 20250411 141248 57 100.00 KOSDAQ 통신 N N N N N 7950 160 2 2.05 16997699880 2091660 164.61 7820 8350 7800 10120 5460 7790 8126.74 1.07 0 -16412 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1873 16.43 4.06 12 8.88 484.00 1958.00 11500 20250324 -30.87 6190 20250407 28.43 11500 -30.87 20250324 6190 28.43 20250407 11500 -30.87 20250324 6190 28.43 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N