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
353590/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
20250407,161056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3635,-240,5,-6.19,147827253,39801,403.78,3750,3900,3635,5030,2715,3875,3714.31,0.62,0,-1242,4011,3942,3861,3792,3711,3977,3827,64,1155,500,2400,5,1,12875570,468,-8.53,1.98,12,0.31,-426.00,1834.00,7300,20240909,-50.21,3600,20241210,0.97,5650,-35.66,20250110,3635,0.00,20250407,7300,-50.21,20240909,3600,0.97,20241210,0.60,Y,353590,500,64 억,,79424,N,N,0,N,00,N
20250407,151102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-175,5,-4.52,126832163,34048,345.42,3750,3900,3700,5030,2715,3875,3725.10,0.62,0,-673,4011,3942,3861,3792,3711,3977,3827,64,1155,500,2400,5,1,12875570,476,-8.69,2.02,12,0.26,-426.00,1834.00,7300,20240909,-49.32,3600,20241210,2.78,5650,-34.51,20250110,3700,0.00,20250407,7300,-49.32,20240909,3600,2.78,20241210,0.60,Y,353590,500,64 억,,79424,N,N,0,N,00,N
20250407,141100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-145,5,-3.74,106093203,28449,288.62,3750,3900,3700,5030,2715,3875,3729.24,0.62,0,-668,4011,3942,3861,3792,3711,3977,3827,64,1155,500,2400,5,1,12875570,480,-8.76,2.03,12,0.22,-426.00,1834.00,7300,20240909,-48.90,3600,20241210,3.61,5650,-33.98,20250110,3700,0.81,20250407,7300,-48.90,20240909,3600,3.61,20241210,0.60,Y,353590,500,64 억,,79424,N,N,0,N,00,N
20250407,131058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-130,5,-3.35,62612453,16709,169.51,3750,3900,3720,5030,2715,3875,3747.23,0.62,0,-595,4011,3942,3861,3792,3711,3977,3827,64,1155,500,2400,5,1,12875570,482,-8.79,2.04,12,0.13,-426.00,1834.00,7300,20240909,-48.70,3600,20241210,4.03,5650,-33.72,20250110,3720,0.67,20250407,7300,-48.70,20240909,3600,4.03,20241210,0.60,Y,353590,500,64 억,,79424,N,N,0,N,00,N
20250407,121055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,-90,5,-2.32,47985728,12799,129.85,3750,3900,3720,5030,2715,3875,3749.18,0.62,0,-595,4011,3942,3861,3792,3711,3977,3827,64,1155,500,2400,5,1,12875570,487,-8.88,2.06,12,0.10,-426.00,1834.00,7300,20240909,-48.15,3600,20241210,5.14,5650,-33.01,20250110,3720,1.75,20250407,7300,-48.15,20240909,3600,5.14,20241210,0.60,Y,353590,500,64 억,,79424,N,N,0,N,00,N
20250407,111059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-80,5,-2.06,45207265,12062,122.37,3750,3900,3720,5030,2715,3875,3747.91,0.62,0,-90,4011,3942,3861,3792,3711,3977,3827,64,1155,500,2400,5,1,12875570,489,-8.91,2.07,12,0.09,-426.00,1834.00,7300,20240909,-48.01,3600,20241210,5.42,5650,-32.83,20250110,3720,2.02,20250407,7300,-48.01,20240909,3600,5.42,20241210,0.60,Y,353590,500,64 억,,79424,N,N,0,N,00,N
20250407,101059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-145,5,-3.74,32478100,8645,87.70,3750,3900,3730,5030,2715,3875,3756.87,0.62,0,-497,4011,3942,3861,3792,3711,3977,3827,64,1155,500,2400,5,1,12875570,480,-8.76,2.03,12,0.07,-426.00,1834.00,7300,20240909,-48.90,3600,20241210,3.61,5650,-33.98,20250110,3730,0.00,20250407,7300,-48.90,20240909,3600,3.61,20241210,0.60,Y,353590,500,64 억,,79424,N,N,0,N,00,N
20250407,091100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,25,2,0.65,3380300,900,9.13,3750,3900,3750,5030,2715,3875,3755.89,0.62,0,-10,4011,3942,3861,3792,3711,3977,3827,64,1155,500,2400,5,1,12875570,502,-9.15,2.13,12,0.01,-426.00,1834.00,7300,20240909,-46.58,3600,20241210,8.33,5650,-30.97,20250110,3750,4.00,20250407,7300,-46.58,20240909,3600,8.33,20241210,0.60,Y,353590,500,64 억,,79424,N,N,0,N,00,N
20250404,161055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,0,3,0.00,38164465,9850,80.26,3855,3930,3780,5030,2715,3875,3874.56,0.62,0,-539,4008,3941,3873,3806,3738,3942,3807,64,1155,500,2400,5,1,12875570,499,-9.10,2.11,12,0.08,-426.00,1834.00,7300,20240909,-46.92,3600,20241210,7.64,5650,-31.42,20250110,3780,2.51,20250404,7300,-46.92,20240909,3600,7.64,20241210,0.61,Y,353590,500,64 억,,79963,N,N,0,N,00,N
20250404,151106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,5,2,0.13,37505740,9680,78.88,3855,3930,3780,5030,2715,3875,3874.56,0.62,0,-539,4008,3941,3873,3806,3738,3942,3807,64,1155,500,2400,5,1,12875570,500,-9.11,2.12,12,0.08,-426.00,1834.00,7300,20240909,-46.85,3600,20241210,7.78,5650,-31.33,20250110,3780,2.65,20250404,7300,-46.85,20240909,3600,7.78,20241210,0.61,Y,353590,500,64 억,,79963,N,N,0,N,00,N
20250404,141108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-15,5,-0.39,36760130,9486,77.30,3855,3930,3780,5030,2715,3875,3875.20,0.62,0,-551,4008,3941,3873,3806,3738,3942,3807,64,1155,500,2400,5,1,12875570,497,-9.06,2.10,12,0.07,-426.00,1834.00,7300,20240909,-47.12,3600,20241210,7.22,5650,-31.68,20250110,3780,2.12,20250404,7300,-47.12,20240909,3600,7.22,20241210,0.61,Y,353590,500,64 억,,79963,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 20250407 161056 57 100.00 KOSDAQ 유통 N N N N N 3635 -240 5 -6.19 147827253 39801 403.78 3750 3900 3635 5030 2715 3875 3714.31 0.62 0 -1242 4011 3942 3861 3792 3711 3977 3827 64 1155 500 2400 5 1 12875570 468 -8.53 1.98 12 0.31 -426.00 1834.00 7300 20240909 -50.21 3600 20241210 0.97 5650 -35.66 20250110 3635 0.00 20250407 7300 -50.21 20240909 3600 0.97 20241210 0.60 Y 353590 500 64 억 79424 N N 0 N 00 N
3 20250407 151102 57 100.00 KOSDAQ 유통 N N N N N 3700 -175 5 -4.52 126832163 34048 345.42 3750 3900 3700 5030 2715 3875 3725.10 0.62 0 -673 4011 3942 3861 3792 3711 3977 3827 64 1155 500 2400 5 1 12875570 476 -8.69 2.02 12 0.26 -426.00 1834.00 7300 20240909 -49.32 3600 20241210 2.78 5650 -34.51 20250110 3700 0.00 20250407 7300 -49.32 20240909 3600 2.78 20241210 0.60 Y 353590 500 64 억 79424 N N 0 N 00 N
4 20250407 141100 57 100.00 KOSDAQ 유통 N N N N N 3730 -145 5 -3.74 106093203 28449 288.62 3750 3900 3700 5030 2715 3875 3729.24 0.62 0 -668 4011 3942 3861 3792 3711 3977 3827 64 1155 500 2400 5 1 12875570 480 -8.76 2.03 12 0.22 -426.00 1834.00 7300 20240909 -48.90 3600 20241210 3.61 5650 -33.98 20250110 3700 0.81 20250407 7300 -48.90 20240909 3600 3.61 20241210 0.60 Y 353590 500 64 억 79424 N N 0 N 00 N
5 20250407 131058 57 100.00 KOSDAQ 유통 N N N N N 3745 -130 5 -3.35 62612453 16709 169.51 3750 3900 3720 5030 2715 3875 3747.23 0.62 0 -595 4011 3942 3861 3792 3711 3977 3827 64 1155 500 2400 5 1 12875570 482 -8.79 2.04 12 0.13 -426.00 1834.00 7300 20240909 -48.70 3600 20241210 4.03 5650 -33.72 20250110 3720 0.67 20250407 7300 -48.70 20240909 3600 4.03 20241210 0.60 Y 353590 500 64 억 79424 N N 0 N 00 N
6 20250407 121055 57 100.00 KOSDAQ 유통 N N N N N 3785 -90 5 -2.32 47985728 12799 129.85 3750 3900 3720 5030 2715 3875 3749.18 0.62 0 -595 4011 3942 3861 3792 3711 3977 3827 64 1155 500 2400 5 1 12875570 487 -8.88 2.06 12 0.10 -426.00 1834.00 7300 20240909 -48.15 3600 20241210 5.14 5650 -33.01 20250110 3720 1.75 20250407 7300 -48.15 20240909 3600 5.14 20241210 0.60 Y 353590 500 64 억 79424 N N 0 N 00 N
7 20250407 111059 57 100.00 KOSDAQ 유통 N N N N N 3795 -80 5 -2.06 45207265 12062 122.37 3750 3900 3720 5030 2715 3875 3747.91 0.62 0 -90 4011 3942 3861 3792 3711 3977 3827 64 1155 500 2400 5 1 12875570 489 -8.91 2.07 12 0.09 -426.00 1834.00 7300 20240909 -48.01 3600 20241210 5.42 5650 -32.83 20250110 3720 2.02 20250407 7300 -48.01 20240909 3600 5.42 20241210 0.60 Y 353590 500 64 억 79424 N N 0 N 00 N
8 20250407 101059 57 100.00 KOSDAQ 유통 N N N N N 3730 -145 5 -3.74 32478100 8645 87.70 3750 3900 3730 5030 2715 3875 3756.87 0.62 0 -497 4011 3942 3861 3792 3711 3977 3827 64 1155 500 2400 5 1 12875570 480 -8.76 2.03 12 0.07 -426.00 1834.00 7300 20240909 -48.90 3600 20241210 3.61 5650 -33.98 20250110 3730 0.00 20250407 7300 -48.90 20240909 3600 3.61 20241210 0.60 Y 353590 500 64 억 79424 N N 0 N 00 N
9 20250407 091100 57 100.00 KOSDAQ 유통 N N N N N 3900 25 2 0.65 3380300 900 9.13 3750 3900 3750 5030 2715 3875 3755.89 0.62 0 -10 4011 3942 3861 3792 3711 3977 3827 64 1155 500 2400 5 1 12875570 502 -9.15 2.13 12 0.01 -426.00 1834.00 7300 20240909 -46.58 3600 20241210 8.33 5650 -30.97 20250110 3750 4.00 20250407 7300 -46.58 20240909 3600 8.33 20241210 0.60 Y 353590 500 64 억 79424 N N 0 N 00 N
10 20250404 161055 57 100.00 KOSDAQ 유통 N N N N N 3875 0 3 0.00 38164465 9850 80.26 3855 3930 3780 5030 2715 3875 3874.56 0.62 0 -539 4008 3941 3873 3806 3738 3942 3807 64 1155 500 2400 5 1 12875570 499 -9.10 2.11 12 0.08 -426.00 1834.00 7300 20240909 -46.92 3600 20241210 7.64 5650 -31.42 20250110 3780 2.51 20250404 7300 -46.92 20240909 3600 7.64 20241210 0.61 Y 353590 500 64 억 79963 N N 0 N 00 N
11 20250404 151106 57 100.00 KOSDAQ 유통 N N N N N 3880 5 2 0.13 37505740 9680 78.88 3855 3930 3780 5030 2715 3875 3874.56 0.62 0 -539 4008 3941 3873 3806 3738 3942 3807 64 1155 500 2400 5 1 12875570 500 -9.11 2.12 12 0.08 -426.00 1834.00 7300 20240909 -46.85 3600 20241210 7.78 5650 -31.33 20250110 3780 2.65 20250404 7300 -46.85 20240909 3600 7.78 20241210 0.61 Y 353590 500 64 억 79963 N N 0 N 00 N
12 20250404 141108 57 100.00 KOSDAQ 유통 N N N N N 3860 -15 5 -0.39 36760130 9486 77.30 3855 3930 3780 5030 2715 3875 3875.20 0.62 0 -551 4008 3941 3873 3806 3738 3942 3807 64 1155 500 2400 5 1 12875570 497 -9.06 2.10 12 0.07 -426.00 1834.00 7300 20240909 -47.12 3600 20241210 7.22 5650 -31.68 20250110 3780 2.12 20250404 7300 -47.12 20240909 3600 7.22 20241210 0.61 Y 353590 500 64 억 79963 N N 0 N 00 N