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
481070/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
20250414,161302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14850,-310,5,-2.04,3318542070,221898,25.43,15280,15290,14680,19700,10620,15160,14955.06,0.87,0,-3762,16526,15842,14776,14092,13026,16185,14435,14,4540,100,10610,10,1,14160000,2103,18.40,5.79,12,1.57,807.00,2565.00,29150,20250403,-49.06,12110,20250409,22.63,29150,-49.06,20250403,12110,22.63,20250409,29150,-49.06,20250403,12110,22.63,20250409,0.00,Y,481070,100,14 억,,122717,N,N,121,N,00,N
20250414,151313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14950,-210,5,-1.39,3107911700,207748,23.81,15280,15290,14680,19700,10620,15160,14959.68,0.87,0,-2217,16526,15842,14776,14092,13026,16185,14435,14,4540,100,10610,10,1,14160000,2117,18.53,5.83,12,1.47,807.00,2565.00,29150,20250403,-48.71,12110,20250409,23.45,29150,-48.71,20250403,12110,23.45,20250409,29150,-48.71,20250403,12110,23.45,20250409,0.00,Y,481070,100,14 억,,122717,N,N,0,N,00,N
20250414,141312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14990,-170,5,-1.12,2758762420,184448,21.14,15280,15290,14680,19700,10620,15160,14956.49,0.87,0,-631,16526,15842,14776,14092,13026,16185,14435,14,4540,100,10610,10,1,14160000,2123,18.57,5.84,12,1.30,807.00,2565.00,29150,20250403,-48.58,12110,20250409,23.78,29150,-48.58,20250403,12110,23.78,20250409,29150,-48.58,20250403,12110,23.78,20250409,0.00,Y,481070,100,14 억,,122717,N,N,0,N,00,N
20250414,131310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14960,-200,5,-1.32,2526139695,168885,19.35,15280,15290,14680,19700,10620,15160,14957.35,0.87,0,528,16526,15842,14776,14092,13026,16185,14435,14,4540,100,10610,10,1,14160000,2118,18.54,5.83,12,1.19,807.00,2565.00,29150,20250403,-48.68,12110,20250409,23.53,29150,-48.68,20250403,12110,23.53,20250409,29150,-48.68,20250403,12110,23.53,20250409,0.00,Y,481070,100,14 억,,122717,N,N,0,N,00,N
20250414,121313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14980,-180,5,-1.19,1972879915,132293,15.16,15280,15290,14680,19700,10620,15160,14912.33,0.87,0,134,16526,15842,14776,14092,13026,16185,14435,14,4540,100,10610,10,1,14160000,2121,18.56,5.84,12,0.93,807.00,2565.00,29150,20250403,-48.61,12110,20250409,23.70,29150,-48.61,20250403,12110,23.70,20250409,29150,-48.61,20250403,12110,23.70,20250409,0.00,Y,481070,100,14 억,,122717,N,N,0,N,00,N
20250414,111306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14970,-190,5,-1.25,1808106650,121259,13.89,15280,15290,14680,19700,10620,15160,14910.42,0.87,0,450,16526,15842,14776,14092,13026,16185,14435,14,4540,100,10610,10,1,14160000,2120,18.55,5.84,12,0.86,807.00,2565.00,29150,20250403,-48.64,12110,20250409,23.62,29150,-48.64,20250403,12110,23.62,20250409,29150,-48.64,20250403,12110,23.62,20250409,0.00,Y,481070,100,14 억,,122717,N,N,0,N,00,N
20250414,101309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15030,-130,5,-0.86,1510662465,101295,11.61,15280,15290,14680,19700,10620,15160,14912.68,0.87,0,-926,16526,15842,14776,14092,13026,16185,14435,14,4540,100,10610,10,1,14160000,2128,18.62,5.86,12,0.72,807.00,2565.00,29150,20250403,-48.44,12110,20250409,24.11,29150,-48.44,20250403,12110,24.11,20250409,29150,-48.44,20250403,12110,24.11,20250409,0.00,Y,481070,100,14 억,,122717,N,N,0,N,00,N
20250414,091310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14890,-270,5,-1.78,774670845,51713,5.93,15280,15290,14740,19700,10620,15160,14979.02,0.87,0,957,16526,15842,14776,14092,13026,16185,14435,14,4540,100,10610,10,1,14160000,2108,18.45,5.81,12,0.37,807.00,2565.00,29150,20250403,-48.92,12110,20250409,22.96,29150,-48.92,20250403,12110,22.96,20250409,29150,-48.92,20250403,12110,22.96,20250409,0.00,Y,481070,100,14 억,,122717,N,N,0,N,00,N
20250411,161256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15160,1080,2,7.67,12641561630,858213,92.04,13710,15460,13710,18300,9860,14080,14729.17,0.44,0,56283,15253,14666,13753,13166,12253,14960,13460,14,4220,100,9850,10,1,14160000,2147,14.66,9.29,12,6.06,1034.00,1632.00,29150,20250403,-47.99,12110,20250409,25.19,29150,-47.99,20250403,12110,25.19,20250409,29150,-47.99,20250403,12110,25.19,20250409,0.00,Y,481070,100,14 억,,62210,N,N,166,N,00,N
20250411,151308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15080,1000,2,7.10,12374087900,840537,90.15,13710,15460,13710,18300,9860,14080,14721.65,0.44,0,55312,15253,14666,13753,13166,12253,14960,13460,14,4220,100,9850,10,1,14160000,2135,14.58,9.24,12,5.94,1034.00,1632.00,29150,20250403,-48.27,12110,20250409,24.53,29150,-48.27,20250403,12110,24.53,20250409,29150,-48.27,20250403,12110,24.53,20250409,0.00,Y,481070,100,14 억,,62210,N,N,166,N,00,N
20250411,141306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15190,1110,2,7.88,11257350870,767120,82.27,13710,15460,13710,18300,9860,14080,14674.83,0.44,0,50287,15253,14666,13753,13166,12253,14960,13460,14,4220,100,9850,10,1,14160000,2151,14.69,9.31,12,5.42,1034.00,1632.00,29150,20250403,-47.89,12110,20250409,25.43,29150,-47.89,20250403,12110,25.43,20250409,29150,-47.89,20250403,12110,25.43,20250409,0.00,Y,481070,100,14 억,,62210,N,N,166,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 161302 57 100.00 KOSDAQ 유통 N N N N N 14850 -310 5 -2.04 3318542070 221898 25.43 15280 15290 14680 19700 10620 15160 14955.06 0.87 0 -3762 16526 15842 14776 14092 13026 16185 14435 14 4540 100 10610 10 1 14160000 2103 18.40 5.79 12 1.57 807.00 2565.00 29150 20250403 -49.06 12110 20250409 22.63 29150 -49.06 20250403 12110 22.63 20250409 29150 -49.06 20250403 12110 22.63 20250409 0.00 Y 481070 100 14 억 122717 N N 121 N 00 N
3 20250414 151313 57 100.00 KOSDAQ 유통 N N N N N 14950 -210 5 -1.39 3107911700 207748 23.81 15280 15290 14680 19700 10620 15160 14959.68 0.87 0 -2217 16526 15842 14776 14092 13026 16185 14435 14 4540 100 10610 10 1 14160000 2117 18.53 5.83 12 1.47 807.00 2565.00 29150 20250403 -48.71 12110 20250409 23.45 29150 -48.71 20250403 12110 23.45 20250409 29150 -48.71 20250403 12110 23.45 20250409 0.00 Y 481070 100 14 억 122717 N N 0 N 00 N
4 20250414 141312 57 100.00 KOSDAQ 유통 N N N N N 14990 -170 5 -1.12 2758762420 184448 21.14 15280 15290 14680 19700 10620 15160 14956.49 0.87 0 -631 16526 15842 14776 14092 13026 16185 14435 14 4540 100 10610 10 1 14160000 2123 18.57 5.84 12 1.30 807.00 2565.00 29150 20250403 -48.58 12110 20250409 23.78 29150 -48.58 20250403 12110 23.78 20250409 29150 -48.58 20250403 12110 23.78 20250409 0.00 Y 481070 100 14 억 122717 N N 0 N 00 N
5 20250414 131310 57 100.00 KOSDAQ 유통 N N N N N 14960 -200 5 -1.32 2526139695 168885 19.35 15280 15290 14680 19700 10620 15160 14957.35 0.87 0 528 16526 15842 14776 14092 13026 16185 14435 14 4540 100 10610 10 1 14160000 2118 18.54 5.83 12 1.19 807.00 2565.00 29150 20250403 -48.68 12110 20250409 23.53 29150 -48.68 20250403 12110 23.53 20250409 29150 -48.68 20250403 12110 23.53 20250409 0.00 Y 481070 100 14 억 122717 N N 0 N 00 N
6 20250414 121313 57 100.00 KOSDAQ 유통 N N N N N 14980 -180 5 -1.19 1972879915 132293 15.16 15280 15290 14680 19700 10620 15160 14912.33 0.87 0 134 16526 15842 14776 14092 13026 16185 14435 14 4540 100 10610 10 1 14160000 2121 18.56 5.84 12 0.93 807.00 2565.00 29150 20250403 -48.61 12110 20250409 23.70 29150 -48.61 20250403 12110 23.70 20250409 29150 -48.61 20250403 12110 23.70 20250409 0.00 Y 481070 100 14 억 122717 N N 0 N 00 N
7 20250414 111306 57 100.00 KOSDAQ 유통 N N N N N 14970 -190 5 -1.25 1808106650 121259 13.89 15280 15290 14680 19700 10620 15160 14910.42 0.87 0 450 16526 15842 14776 14092 13026 16185 14435 14 4540 100 10610 10 1 14160000 2120 18.55 5.84 12 0.86 807.00 2565.00 29150 20250403 -48.64 12110 20250409 23.62 29150 -48.64 20250403 12110 23.62 20250409 29150 -48.64 20250403 12110 23.62 20250409 0.00 Y 481070 100 14 억 122717 N N 0 N 00 N
8 20250414 101309 57 100.00 KOSDAQ 유통 N N N N N 15030 -130 5 -0.86 1510662465 101295 11.61 15280 15290 14680 19700 10620 15160 14912.68 0.87 0 -926 16526 15842 14776 14092 13026 16185 14435 14 4540 100 10610 10 1 14160000 2128 18.62 5.86 12 0.72 807.00 2565.00 29150 20250403 -48.44 12110 20250409 24.11 29150 -48.44 20250403 12110 24.11 20250409 29150 -48.44 20250403 12110 24.11 20250409 0.00 Y 481070 100 14 억 122717 N N 0 N 00 N
9 20250414 091310 57 100.00 KOSDAQ 유통 N N N N N 14890 -270 5 -1.78 774670845 51713 5.93 15280 15290 14740 19700 10620 15160 14979.02 0.87 0 957 16526 15842 14776 14092 13026 16185 14435 14 4540 100 10610 10 1 14160000 2108 18.45 5.81 12 0.37 807.00 2565.00 29150 20250403 -48.92 12110 20250409 22.96 29150 -48.92 20250403 12110 22.96 20250409 29150 -48.92 20250403 12110 22.96 20250409 0.00 Y 481070 100 14 억 122717 N N 0 N 00 N
10 20250411 161256 57 100.00 KOSDAQ 유통 N N N N N 15160 1080 2 7.67 12641561630 858213 92.04 13710 15460 13710 18300 9860 14080 14729.17 0.44 0 56283 15253 14666 13753 13166 12253 14960 13460 14 4220 100 9850 10 1 14160000 2147 14.66 9.29 12 6.06 1034.00 1632.00 29150 20250403 -47.99 12110 20250409 25.19 29150 -47.99 20250403 12110 25.19 20250409 29150 -47.99 20250403 12110 25.19 20250409 0.00 Y 481070 100 14 억 62210 N N 166 N 00 N
11 20250411 151308 57 100.00 KOSDAQ 유통 N N N N N 15080 1000 2 7.10 12374087900 840537 90.15 13710 15460 13710 18300 9860 14080 14721.65 0.44 0 55312 15253 14666 13753 13166 12253 14960 13460 14 4220 100 9850 10 1 14160000 2135 14.58 9.24 12 5.94 1034.00 1632.00 29150 20250403 -48.27 12110 20250409 24.53 29150 -48.27 20250403 12110 24.53 20250409 29150 -48.27 20250403 12110 24.53 20250409 0.00 Y 481070 100 14 억 62210 N N 166 N 00 N
12 20250411 141306 57 100.00 KOSDAQ 유통 N N N N N 15190 1110 2 7.88 11257350870 767120 82.27 13710 15460 13710 18300 9860 14080 14674.83 0.44 0 50287 15253 14666 13753 13166 12253 14960 13460 14 4220 100 9850 10 1 14160000 2151 14.69 9.31 12 5.42 1034.00 1632.00 29150 20250403 -47.89 12110 20250409 25.43 29150 -47.89 20250403 12110 25.43 20250409 29150 -47.89 20250403 12110 25.43 20250409 0.00 Y 481070 100 14 억 62210 N N 166 N 00 N