ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
330860/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
20250407,161038,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9740,-650,5,-6.26,344121940,35025,102.60,10010,10200,9650,13500,7280,10390,9825.05,1.60,0,-5081,10936,10662,10376,10102,9816,10800,10240,61,3110,500,7270,10,1,12184045,1187,-4.14,0.72,12,0.29,-2354.00,13574.00,35600,20240401,-72.64,8790,20241210,10.81,14670,-33.61,20250214,9650,0.93,20250407,34750,-71.97,20240417,8790,10.81,20241210,2.66,Y,330860,500,60 억,,194507,N,N,1683,N,00,N
20250407,151045,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9750,-640,5,-6.16,281030260,28546,83.62,10010,10200,9650,13500,7280,10390,9844.82,1.60,0,-4848,10936,10662,10376,10102,9816,10800,10240,61,3110,500,7270,10,1,12184045,1188,-4.14,0.72,12,0.23,-2354.00,13574.00,35600,20240401,-72.61,8790,20241210,10.92,14670,-33.54,20250214,9650,1.04,20250407,34750,-71.94,20240417,8790,10.92,20241210,2.66,Y,330860,500,60 억,,194507,N,N,1097,N,00,N
20250407,141043,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9780,-610,5,-5.87,252123970,25594,74.97,10010,10200,9650,13500,7280,10390,9850.90,1.60,0,-5058,10936,10662,10376,10102,9816,10800,10240,61,3110,500,7270,10,1,12184045,1192,-4.15,0.72,12,0.21,-2354.00,13574.00,35600,20240401,-72.53,8790,20241210,11.26,14670,-33.33,20250214,9650,1.35,20250407,34750,-71.86,20240417,8790,11.26,20241210,2.66,Y,330860,500,60 억,,194507,N,N,1097,N,00,N
20250407,131040,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9820,-570,5,-5.49,226709980,22995,67.36,10010,10200,9650,13500,7280,10390,9859.10,1.60,0,-4394,10936,10662,10376,10102,9816,10800,10240,61,3110,500,7270,10,1,12184045,1196,-4.17,0.72,12,0.19,-2354.00,13574.00,35600,20240401,-72.42,8790,20241210,11.72,14670,-33.06,20250214,9650,1.76,20250407,34750,-71.74,20240417,8790,11.72,20241210,2.66,Y,330860,500,60 억,,194507,N,N,1097,N,00,N
20250407,121037,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9860,-530,5,-5.10,201626130,20445,59.89,10010,10200,9650,13500,7280,10390,9861.88,1.60,0,-3387,10936,10662,10376,10102,9816,10800,10240,61,3110,500,7270,10,1,12184045,1201,-4.19,0.73,12,0.17,-2354.00,13574.00,35600,20240401,-72.30,8790,20241210,12.17,14670,-32.79,20250214,9650,2.18,20250407,34750,-71.63,20240417,8790,12.17,20241210,2.66,Y,330860,500,60 억,,194507,N,N,1097,N,00,N
20250407,111041,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9870,-520,5,-5.00,178819960,18136,53.13,10010,10200,9650,13500,7280,10390,9859.94,1.60,0,-2788,10936,10662,10376,10102,9816,10800,10240,61,3110,500,7270,10,1,12184045,1203,-4.19,0.73,12,0.15,-2354.00,13574.00,35600,20240401,-72.28,8790,20241210,12.29,14670,-32.72,20250214,9650,2.28,20250407,34750,-71.60,20240417,8790,12.29,20241210,2.66,Y,330860,500,60 억,,194507,N,N,1097,N,00,N
20250407,101041,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9800,-590,5,-5.68,146389810,14840,43.47,10010,10200,9650,13500,7280,10390,9864.54,1.60,0,-4297,10936,10662,10376,10102,9816,10800,10240,61,3110,500,7270,10,1,12184045,1194,-4.16,0.72,12,0.12,-2354.00,13574.00,35600,20240401,-72.47,8790,20241210,11.49,14670,-33.20,20250214,9650,1.55,20250407,34750,-71.80,20240417,8790,11.49,20241210,2.66,Y,330860,500,60 억,,194507,N,N,1097,N,00,N
20250407,091042,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9890,-500,5,-4.81,40889430,4104,12.02,10010,10200,9850,13500,7280,10390,9963.31,1.60,0,-548,10936,10662,10376,10102,9816,10800,10240,61,3110,500,7270,10,1,12184045,1205,-4.20,0.73,12,0.03,-2354.00,13574.00,35600,20240401,-72.22,8790,20241210,12.51,14670,-32.58,20250214,9850,0.41,20250407,34750,-71.54,20240417,8790,12.51,20241210,2.66,Y,330860,500,60 억,,194507,N,N,1097,N,00,N
20250404,161037,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10390,-80,5,-0.76,349777470,34022,160.77,10110,10650,10090,13610,7330,10470,10279.58,1.70,0,-13007,10856,10662,10406,10212,9956,10760,10310,61,3140,500,7320,10,1,12184045,1266,-4.41,0.77,12,0.28,-2354.00,13574.00,35600,20240401,-70.81,8790,20241210,18.20,14670,-29.18,20250214,10090,2.97,20250404,35250,-70.52,20240404,8790,18.20,20241210,2.66,Y,330860,500,60 억,,207401,N,N,1097,N,00,N
20250404,151048,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10280,-190,5,-1.81,339580570,33038,156.12,10110,10650,10090,13610,7330,10470,10278.48,1.70,0,-12871,10856,10662,10406,10212,9956,10760,10310,61,3140,500,7320,10,1,12184045,1253,-4.37,0.76,12,0.27,-2354.00,13574.00,35600,20240401,-71.12,8790,20241210,16.95,14670,-29.93,20250214,10090,1.88,20250404,35250,-70.84,20240404,8790,16.95,20241210,2.66,Y,330860,500,60 억,,207401,N,N,191,N,00,N
20250404,141050,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10110,-360,5,-3.44,312995140,30419,143.74,10110,10650,10090,13610,7330,10470,10289.46,1.70,0,-13361,10856,10662,10406,10212,9956,10760,10310,61,3140,500,7320,10,1,12184045,1232,-4.29,0.74,12,0.25,-2354.00,13574.00,35600,20240401,-71.60,8790,20241210,15.02,14670,-31.08,20250214,10090,0.20,20250404,35250,-71.32,20240404,8790,15.02,20241210,2.66,Y,330860,500,60 억,,207401,N,N,191,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 20250407 161038 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9740 -650 5 -6.26 344121940 35025 102.60 10010 10200 9650 13500 7280 10390 9825.05 1.60 0 -5081 10936 10662 10376 10102 9816 10800 10240 61 3110 500 7270 10 1 12184045 1187 -4.14 0.72 12 0.29 -2354.00 13574.00 35600 20240401 -72.64 8790 20241210 10.81 14670 -33.61 20250214 9650 0.93 20250407 34750 -71.97 20240417 8790 10.81 20241210 2.66 Y 330860 500 60 억 194507 N N 1683 N 00 N
3 20250407 151045 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9750 -640 5 -6.16 281030260 28546 83.62 10010 10200 9650 13500 7280 10390 9844.82 1.60 0 -4848 10936 10662 10376 10102 9816 10800 10240 61 3110 500 7270 10 1 12184045 1188 -4.14 0.72 12 0.23 -2354.00 13574.00 35600 20240401 -72.61 8790 20241210 10.92 14670 -33.54 20250214 9650 1.04 20250407 34750 -71.94 20240417 8790 10.92 20241210 2.66 Y 330860 500 60 억 194507 N N 1097 N 00 N
4 20250407 141043 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9780 -610 5 -5.87 252123970 25594 74.97 10010 10200 9650 13500 7280 10390 9850.90 1.60 0 -5058 10936 10662 10376 10102 9816 10800 10240 61 3110 500 7270 10 1 12184045 1192 -4.15 0.72 12 0.21 -2354.00 13574.00 35600 20240401 -72.53 8790 20241210 11.26 14670 -33.33 20250214 9650 1.35 20250407 34750 -71.86 20240417 8790 11.26 20241210 2.66 Y 330860 500 60 억 194507 N N 1097 N 00 N
5 20250407 131040 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9820 -570 5 -5.49 226709980 22995 67.36 10010 10200 9650 13500 7280 10390 9859.10 1.60 0 -4394 10936 10662 10376 10102 9816 10800 10240 61 3110 500 7270 10 1 12184045 1196 -4.17 0.72 12 0.19 -2354.00 13574.00 35600 20240401 -72.42 8790 20241210 11.72 14670 -33.06 20250214 9650 1.76 20250407 34750 -71.74 20240417 8790 11.72 20241210 2.66 Y 330860 500 60 억 194507 N N 1097 N 00 N
6 20250407 121037 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9860 -530 5 -5.10 201626130 20445 59.89 10010 10200 9650 13500 7280 10390 9861.88 1.60 0 -3387 10936 10662 10376 10102 9816 10800 10240 61 3110 500 7270 10 1 12184045 1201 -4.19 0.73 12 0.17 -2354.00 13574.00 35600 20240401 -72.30 8790 20241210 12.17 14670 -32.79 20250214 9650 2.18 20250407 34750 -71.63 20240417 8790 12.17 20241210 2.66 Y 330860 500 60 억 194507 N N 1097 N 00 N
7 20250407 111041 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9870 -520 5 -5.00 178819960 18136 53.13 10010 10200 9650 13500 7280 10390 9859.94 1.60 0 -2788 10936 10662 10376 10102 9816 10800 10240 61 3110 500 7270 10 1 12184045 1203 -4.19 0.73 12 0.15 -2354.00 13574.00 35600 20240401 -72.28 8790 20241210 12.29 14670 -32.72 20250214 9650 2.28 20250407 34750 -71.60 20240417 8790 12.29 20241210 2.66 Y 330860 500 60 억 194507 N N 1097 N 00 N
8 20250407 101041 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9800 -590 5 -5.68 146389810 14840 43.47 10010 10200 9650 13500 7280 10390 9864.54 1.60 0 -4297 10936 10662 10376 10102 9816 10800 10240 61 3110 500 7270 10 1 12184045 1194 -4.16 0.72 12 0.12 -2354.00 13574.00 35600 20240401 -72.47 8790 20241210 11.49 14670 -33.20 20250214 9650 1.55 20250407 34750 -71.80 20240417 8790 11.49 20241210 2.66 Y 330860 500 60 억 194507 N N 1097 N 00 N
9 20250407 091042 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9890 -500 5 -4.81 40889430 4104 12.02 10010 10200 9850 13500 7280 10390 9963.31 1.60 0 -548 10936 10662 10376 10102 9816 10800 10240 61 3110 500 7270 10 1 12184045 1205 -4.20 0.73 12 0.03 -2354.00 13574.00 35600 20240401 -72.22 8790 20241210 12.51 14670 -32.58 20250214 9850 0.41 20250407 34750 -71.54 20240417 8790 12.51 20241210 2.66 Y 330860 500 60 억 194507 N N 1097 N 00 N
10 20250404 161037 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10390 -80 5 -0.76 349777470 34022 160.77 10110 10650 10090 13610 7330 10470 10279.58 1.70 0 -13007 10856 10662 10406 10212 9956 10760 10310 61 3140 500 7320 10 1 12184045 1266 -4.41 0.77 12 0.28 -2354.00 13574.00 35600 20240401 -70.81 8790 20241210 18.20 14670 -29.18 20250214 10090 2.97 20250404 35250 -70.52 20240404 8790 18.20 20241210 2.66 Y 330860 500 60 억 207401 N N 1097 N 00 N
11 20250404 151048 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10280 -190 5 -1.81 339580570 33038 156.12 10110 10650 10090 13610 7330 10470 10278.48 1.70 0 -12871 10856 10662 10406 10212 9956 10760 10310 61 3140 500 7320 10 1 12184045 1253 -4.37 0.76 12 0.27 -2354.00 13574.00 35600 20240401 -71.12 8790 20241210 16.95 14670 -29.93 20250214 10090 1.88 20250404 35250 -70.84 20240404 8790 16.95 20241210 2.66 Y 330860 500 60 억 207401 N N 191 N 00 N
12 20250404 141050 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10110 -360 5 -3.44 312995140 30419 143.74 10110 10650 10090 13610 7330 10470 10289.46 1.70 0 -13361 10856 10662 10406 10212 9956 10760 10310 61 3140 500 7320 10 1 12184045 1232 -4.29 0.74 12 0.25 -2354.00 13574.00 35600 20240401 -71.60 8790 20241210 15.02 14670 -31.08 20250214 10090 0.20 20250404 35250 -71.32 20240404 8790 15.02 20241210 2.66 Y 330860 500 60 억 207401 N N 191 N 00 N