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
476060/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
20250414,161257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,50,2,0.21,32352413800,1323723,34.58,23950,25400,23300,31350,16950,24150,24440.56,2.67,0,4370,26683,25416,23733,22466,20783,26050,23100,54,7200,500,14970,50,1,10881960,2633,-27.78,4.67,12,12.16,-871.00,5185.00,28950,20250402,-16.41,12550,20250311,92.83,28950,-16.41,20250402,12550,92.83,20250311,28950,-16.41,20250402,12550,92.83,20250311,2.29,Y,476060,500,54 억,,290857,N,N,4346,N,00,N
20250414,151308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,50,2,0.21,31651899050,1294774,33.82,23950,25400,23300,31350,16950,24150,24445.96,2.67,0,-921,26683,25416,23733,22466,20783,26050,23100,54,7200,500,14970,50,1,10881960,2633,-27.78,4.67,12,11.90,-871.00,5185.00,28950,20250402,-16.41,12550,20250311,92.83,28950,-16.41,20250402,12550,92.83,20250311,28950,-16.41,20250402,12550,92.83,20250311,2.29,Y,476060,500,54 억,,290857,N,N,4723,N,00,N
20250414,141308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,50,2,0.21,28797694350,1177667,30.76,23950,25400,23300,31350,16950,24150,24453.26,2.67,0,-15374,26683,25416,23733,22466,20783,26050,23100,54,7200,500,14970,50,1,10881960,2633,-27.78,4.67,12,10.82,-871.00,5185.00,28950,20250402,-16.41,12550,20250311,92.83,28950,-16.41,20250402,12550,92.83,20250311,28950,-16.41,20250402,12550,92.83,20250311,2.29,Y,476060,500,54 억,,290857,N,N,4723,N,00,N
20250414,131305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24050,-100,5,-0.41,27386008300,1118926,29.23,23950,25400,23300,31350,16950,24150,24475.36,2.67,0,-18555,26683,25416,23733,22466,20783,26050,23100,54,7200,500,14970,50,1,10881960,2617,-27.61,4.64,12,10.28,-871.00,5185.00,28950,20250402,-16.93,12550,20250311,91.63,28950,-16.93,20250402,12550,91.63,20250311,28950,-16.93,20250402,12550,91.63,20250311,2.29,Y,476060,500,54 억,,290857,N,N,4723,N,00,N
20250414,121309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,0,3,0.00,26527052400,1083354,28.30,23950,25400,23300,31350,16950,24150,24486.15,2.67,0,-20087,26683,25416,23733,22466,20783,26050,23100,54,7200,500,14970,50,1,10881960,2628,-27.73,4.66,12,9.96,-871.00,5185.00,28950,20250402,-16.58,12550,20250311,92.43,28950,-16.58,20250402,12550,92.43,20250311,28950,-16.58,20250402,12550,92.43,20250311,2.29,Y,476060,500,54 억,,290857,N,N,4723,N,00,N
20250414,111301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23950,-200,5,-0.83,24802394850,1011889,26.43,23950,25400,23300,31350,16950,24150,24511.11,2.67,0,-15414,26683,25416,23733,22466,20783,26050,23100,54,7200,500,14970,50,1,10881960,2606,-27.50,4.62,12,9.30,-871.00,5185.00,28950,20250402,-17.27,12550,20250311,90.84,28950,-17.27,20250402,12550,90.84,20250311,28950,-17.27,20250402,12550,90.84,20250311,2.29,Y,476060,500,54 억,,290857,N,N,4723,N,00,N
20250414,101304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25050,900,2,3.73,18453066575,751937,19.64,23950,25400,23300,31350,16950,24150,24540.89,2.67,0,-31574,26683,25416,23733,22466,20783,26050,23100,54,7200,500,14970,50,1,10881960,2726,-28.76,4.83,12,6.91,-871.00,5185.00,28950,20250402,-13.47,12550,20250311,99.60,28950,-13.47,20250402,12550,99.60,20250311,28950,-13.47,20250402,12550,99.60,20250311,2.29,Y,476060,500,54 억,,290857,N,N,4723,N,00,N
20250414,091306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23800,-350,5,-1.45,3025835950,127658,3.33,23950,23950,23300,31350,16950,24150,23701.48,2.67,0,14810,26683,25416,23733,22466,20783,26050,23100,54,7200,500,14970,50,1,10881960,2590,-27.32,4.59,12,1.17,-871.00,5185.00,28950,20250402,-17.79,12550,20250311,89.64,28950,-17.79,20250402,12550,89.64,20250311,28950,-17.79,20250402,12550,89.64,20250311,2.29,Y,476060,500,54 억,,290857,N,N,4723,N,00,N
20250411,161251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,3100,2,14.73,91269326275,3828486,597.72,22600,25000,22050,27350,14750,21050,23839.49,3.95,0,-158531,22050,21550,21200,20700,20350,21375,20525,54,6300,500,13050,50,1,10881960,2628,-27.73,4.66,12,35.18,-871.00,5185.00,28950,20250402,-16.58,12550,20250311,92.43,28950,-16.58,20250402,12550,92.43,20250311,28950,-16.58,20250402,12550,92.43,20250311,2.26,Y,476060,500,54 억,,429682,N,N,4723,N,00,N
20250411,151303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,3100,2,14.73,88152725150,3699819,577.63,22600,25000,22050,27350,14750,21050,23826.35,3.95,0,-164143,22050,21550,21200,20700,20350,21375,20525,54,6300,500,13050,50,1,10881960,2628,-27.73,4.66,12,34.00,-871.00,5185.00,28950,20250402,-16.58,12550,20250311,92.43,28950,-16.58,20250402,12550,92.43,20250311,28950,-16.58,20250402,12550,92.43,20250311,2.26,Y,476060,500,54 억,,429682,N,N,3561,N,00,N
20250411,141301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23500,2450,2,11.64,68487946875,2893108,451.68,22600,24850,22050,27350,14750,21050,23672.94,3.95,0,-171259,22050,21550,21200,20700,20350,21375,20525,54,6300,500,13050,50,1,10881960,2557,-26.98,4.53,12,26.59,-871.00,5185.00,28950,20250402,-18.83,12550,20250311,87.25,28950,-18.83,20250402,12550,87.25,20250311,28950,-18.83,20250402,12550,87.25,20250311,2.26,Y,476060,500,54 억,,429682,N,N,3561,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 161257 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 50 2 0.21 32352413800 1323723 34.58 23950 25400 23300 31350 16950 24150 24440.56 2.67 0 4370 26683 25416 23733 22466 20783 26050 23100 54 7200 500 14970 50 1 10881960 2633 -27.78 4.67 12 12.16 -871.00 5185.00 28950 20250402 -16.41 12550 20250311 92.83 28950 -16.41 20250402 12550 92.83 20250311 28950 -16.41 20250402 12550 92.83 20250311 2.29 Y 476060 500 54 억 290857 N N 4346 N 00 N
3 20250414 151308 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 50 2 0.21 31651899050 1294774 33.82 23950 25400 23300 31350 16950 24150 24445.96 2.67 0 -921 26683 25416 23733 22466 20783 26050 23100 54 7200 500 14970 50 1 10881960 2633 -27.78 4.67 12 11.90 -871.00 5185.00 28950 20250402 -16.41 12550 20250311 92.83 28950 -16.41 20250402 12550 92.83 20250311 28950 -16.41 20250402 12550 92.83 20250311 2.29 Y 476060 500 54 억 290857 N N 4723 N 00 N
4 20250414 141308 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 50 2 0.21 28797694350 1177667 30.76 23950 25400 23300 31350 16950 24150 24453.26 2.67 0 -15374 26683 25416 23733 22466 20783 26050 23100 54 7200 500 14970 50 1 10881960 2633 -27.78 4.67 12 10.82 -871.00 5185.00 28950 20250402 -16.41 12550 20250311 92.83 28950 -16.41 20250402 12550 92.83 20250311 28950 -16.41 20250402 12550 92.83 20250311 2.29 Y 476060 500 54 억 290857 N N 4723 N 00 N
5 20250414 131305 57 100.00 KOSDAQ 일반서비스 N N N N N 24050 -100 5 -0.41 27386008300 1118926 29.23 23950 25400 23300 31350 16950 24150 24475.36 2.67 0 -18555 26683 25416 23733 22466 20783 26050 23100 54 7200 500 14970 50 1 10881960 2617 -27.61 4.64 12 10.28 -871.00 5185.00 28950 20250402 -16.93 12550 20250311 91.63 28950 -16.93 20250402 12550 91.63 20250311 28950 -16.93 20250402 12550 91.63 20250311 2.29 Y 476060 500 54 억 290857 N N 4723 N 00 N
6 20250414 121309 57 100.00 KOSDAQ 일반서비스 N N N N N 24150 0 3 0.00 26527052400 1083354 28.30 23950 25400 23300 31350 16950 24150 24486.15 2.67 0 -20087 26683 25416 23733 22466 20783 26050 23100 54 7200 500 14970 50 1 10881960 2628 -27.73 4.66 12 9.96 -871.00 5185.00 28950 20250402 -16.58 12550 20250311 92.43 28950 -16.58 20250402 12550 92.43 20250311 28950 -16.58 20250402 12550 92.43 20250311 2.29 Y 476060 500 54 억 290857 N N 4723 N 00 N
7 20250414 111301 57 100.00 KOSDAQ 일반서비스 N N N N N 23950 -200 5 -0.83 24802394850 1011889 26.43 23950 25400 23300 31350 16950 24150 24511.11 2.67 0 -15414 26683 25416 23733 22466 20783 26050 23100 54 7200 500 14970 50 1 10881960 2606 -27.50 4.62 12 9.30 -871.00 5185.00 28950 20250402 -17.27 12550 20250311 90.84 28950 -17.27 20250402 12550 90.84 20250311 28950 -17.27 20250402 12550 90.84 20250311 2.29 Y 476060 500 54 억 290857 N N 4723 N 00 N
8 20250414 101304 57 100.00 KOSDAQ 일반서비스 N N N N N 25050 900 2 3.73 18453066575 751937 19.64 23950 25400 23300 31350 16950 24150 24540.89 2.67 0 -31574 26683 25416 23733 22466 20783 26050 23100 54 7200 500 14970 50 1 10881960 2726 -28.76 4.83 12 6.91 -871.00 5185.00 28950 20250402 -13.47 12550 20250311 99.60 28950 -13.47 20250402 12550 99.60 20250311 28950 -13.47 20250402 12550 99.60 20250311 2.29 Y 476060 500 54 억 290857 N N 4723 N 00 N
9 20250414 091306 57 100.00 KOSDAQ 일반서비스 N N N N N 23800 -350 5 -1.45 3025835950 127658 3.33 23950 23950 23300 31350 16950 24150 23701.48 2.67 0 14810 26683 25416 23733 22466 20783 26050 23100 54 7200 500 14970 50 1 10881960 2590 -27.32 4.59 12 1.17 -871.00 5185.00 28950 20250402 -17.79 12550 20250311 89.64 28950 -17.79 20250402 12550 89.64 20250311 28950 -17.79 20250402 12550 89.64 20250311 2.29 Y 476060 500 54 억 290857 N N 4723 N 00 N
10 20250411 161251 57 100.00 KOSDAQ 일반서비스 N N N N N 24150 3100 2 14.73 91269326275 3828486 597.72 22600 25000 22050 27350 14750 21050 23839.49 3.95 0 -158531 22050 21550 21200 20700 20350 21375 20525 54 6300 500 13050 50 1 10881960 2628 -27.73 4.66 12 35.18 -871.00 5185.00 28950 20250402 -16.58 12550 20250311 92.43 28950 -16.58 20250402 12550 92.43 20250311 28950 -16.58 20250402 12550 92.43 20250311 2.26 Y 476060 500 54 억 429682 N N 4723 N 00 N
11 20250411 151303 57 100.00 KOSDAQ 일반서비스 N N N N N 24150 3100 2 14.73 88152725150 3699819 577.63 22600 25000 22050 27350 14750 21050 23826.35 3.95 0 -164143 22050 21550 21200 20700 20350 21375 20525 54 6300 500 13050 50 1 10881960 2628 -27.73 4.66 12 34.00 -871.00 5185.00 28950 20250402 -16.58 12550 20250311 92.43 28950 -16.58 20250402 12550 92.43 20250311 28950 -16.58 20250402 12550 92.43 20250311 2.26 Y 476060 500 54 억 429682 N N 3561 N 00 N
12 20250411 141301 57 100.00 KOSDAQ 일반서비스 N N N N N 23500 2450 2 11.64 68487946875 2893108 451.68 22600 24850 22050 27350 14750 21050 23672.94 3.95 0 -171259 22050 21550 21200 20700 20350 21375 20525 54 6300 500 13050 50 1 10881960 2557 -26.98 4.53 12 26.59 -871.00 5185.00 28950 20250402 -18.83 12550 20250311 87.25 28950 -18.83 20250402 12550 87.25 20250311 28950 -18.83 20250402 12550 87.25 20250311 2.26 Y 476060 500 54 억 429682 N N 3561 N 00 N