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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,5,2,0.14,44648505,12245,51.79,3655,3700,3570,4745,2555,3650,3646.19,0.88,0,1868,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,471,-8.58,1.99,12,0.10,-426.00,1834.00,7300,20240909,-49.93,3385,20250409,7.98,5650,-35.31,20250110,3385,7.98,20250409,7300,-49.93,20240909,3385,7.98,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,151131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,5,2,0.14,22712740,6268,26.51,3655,3660,3570,4745,2555,3650,3623.60,0.88,0,362,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,471,-8.58,1.99,12,0.05,-426.00,1834.00,7300,20240909,-49.93,3385,20250409,7.98,5650,-35.31,20250110,3385,7.98,20250409,7300,-49.93,20240909,3385,7.98,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,141128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-10,5,-0.27,14735610,4079,17.25,3655,3660,3570,4745,2555,3650,3612.55,0.88,0,-1378,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,469,-8.54,1.98,12,0.03,-426.00,1834.00,7300,20240909,-50.14,3385,20250409,7.53,5650,-35.58,20250110,3385,7.53,20250409,7300,-50.14,20240909,3385,7.53,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,131130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-10,5,-0.27,13917765,3854,16.30,3655,3660,3570,4745,2555,3650,3611.25,0.88,0,-1351,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,469,-8.54,1.98,12,0.03,-426.00,1834.00,7300,20240909,-50.14,3385,20250409,7.53,5650,-35.58,20250110,3385,7.53,20250409,7300,-50.14,20240909,3385,7.53,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,121131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,-25,5,-0.68,12912260,3577,15.13,3655,3660,3570,4745,2555,3650,3609.80,0.88,0,-1292,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,467,-8.51,1.98,12,0.03,-426.00,1834.00,7300,20240909,-50.34,3385,20250409,7.09,5650,-35.84,20250110,3385,7.09,20250409,7300,-50.34,20240909,3385,7.09,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,111131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,-20,5,-0.55,11523350,3193,13.50,3655,3660,3570,4745,2555,3650,3608.94,0.88,0,-1200,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,467,-8.52,1.98,12,0.02,-426.00,1834.00,7300,20240909,-50.27,3385,20250409,7.24,5650,-35.75,20250110,3385,7.24,20250409,7300,-50.27,20240909,3385,7.24,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,101134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3580,-70,5,-1.92,7211075,1999,8.45,3655,3660,3570,4745,2555,3650,3607.34,0.88,0,-1123,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,461,-8.40,1.95,12,0.02,-426.00,1834.00,7300,20240909,-50.96,3385,20250409,5.76,5650,-36.64,20250110,3385,5.76,20250409,7300,-50.96,20240909,3385,5.76,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,091137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,0,3,0.00,2089965,574,2.43,3655,3660,3625,4745,2555,3650,3641.05,0.88,0,-349,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,470,-8.57,1.99,12,0.00,-426.00,1834.00,7300,20240909,-50.00,3385,20250409,7.83,5650,-35.40,20250110,3385,7.83,20250409,7300,-50.00,20240909,3385,7.83,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250410,161124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,185,2,5.34,80180402,22344,87.32,3685,3685,3500,4500,2430,3465,3588.45,0.84,0,5100,3771,3617,3501,3347,3231,3560,3290,64,1035,500,2140,5,1,12875570,470,-8.57,1.99,12,0.17,-426.00,1834.00,7300,20240909,-50.00,3385,20250409,7.83,5650,-35.40,20250110,3385,7.83,20250409,7300,-50.00,20240909,3385,7.83,20250409,0.52,Y,353590,500,64 억,,107603,N,N,66,N,00,N
20250410,151130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,195,2,5.63,79600052,22185,86.69,3685,3685,3500,4500,2430,3465,3588.01,0.84,0,5134,3771,3617,3501,3347,3231,3560,3290,64,1035,500,2140,5,1,12875570,471,-8.59,2.00,12,0.17,-426.00,1834.00,7300,20240909,-49.86,3385,20250409,8.12,5650,-35.22,20250110,3385,8.12,20250409,7300,-49.86,20240909,3385,8.12,20250409,0.52,Y,353590,500,64 억,,107603,N,N,1348,N,00,N
20250410,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,185,2,5.34,52662090,14790,57.80,3685,3685,3500,4500,2430,3465,3560.66,0.84,0,3790,3771,3617,3501,3347,3231,3560,3290,64,1035,500,2140,5,1,12875570,470,-8.57,1.99,12,0.11,-426.00,1834.00,7300,20240909,-50.00,3385,20250409,7.83,5650,-35.40,20250110,3385,7.83,20250409,7300,-50.00,20240909,3385,7.83,20250409,0.52,Y,353590,500,64 억,,107603,N,N,1348,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 20250411 161120 57 100.00 KOSDAQ 유통 N N N N N 3655 5 2 0.14 44648505 12245 51.79 3655 3700 3570 4745 2555 3650 3646.19 0.88 0 1868 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 471 -8.58 1.99 12 0.10 -426.00 1834.00 7300 20240909 -49.93 3385 20250409 7.98 5650 -35.31 20250110 3385 7.98 20250409 7300 -49.93 20240909 3385 7.98 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
3 20250411 151131 57 100.00 KOSDAQ 유통 N N N N N 3655 5 2 0.14 22712740 6268 26.51 3655 3660 3570 4745 2555 3650 3623.60 0.88 0 362 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 471 -8.58 1.99 12 0.05 -426.00 1834.00 7300 20240909 -49.93 3385 20250409 7.98 5650 -35.31 20250110 3385 7.98 20250409 7300 -49.93 20240909 3385 7.98 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
4 20250411 141128 57 100.00 KOSDAQ 유통 N N N N N 3640 -10 5 -0.27 14735610 4079 17.25 3655 3660 3570 4745 2555 3650 3612.55 0.88 0 -1378 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 469 -8.54 1.98 12 0.03 -426.00 1834.00 7300 20240909 -50.14 3385 20250409 7.53 5650 -35.58 20250110 3385 7.53 20250409 7300 -50.14 20240909 3385 7.53 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
5 20250411 131130 57 100.00 KOSDAQ 유통 N N N N N 3640 -10 5 -0.27 13917765 3854 16.30 3655 3660 3570 4745 2555 3650 3611.25 0.88 0 -1351 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 469 -8.54 1.98 12 0.03 -426.00 1834.00 7300 20240909 -50.14 3385 20250409 7.53 5650 -35.58 20250110 3385 7.53 20250409 7300 -50.14 20240909 3385 7.53 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
6 20250411 121131 57 100.00 KOSDAQ 유통 N N N N N 3625 -25 5 -0.68 12912260 3577 15.13 3655 3660 3570 4745 2555 3650 3609.80 0.88 0 -1292 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 467 -8.51 1.98 12 0.03 -426.00 1834.00 7300 20240909 -50.34 3385 20250409 7.09 5650 -35.84 20250110 3385 7.09 20250409 7300 -50.34 20240909 3385 7.09 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
7 20250411 111131 57 100.00 KOSDAQ 유통 N N N N N 3630 -20 5 -0.55 11523350 3193 13.50 3655 3660 3570 4745 2555 3650 3608.94 0.88 0 -1200 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 467 -8.52 1.98 12 0.02 -426.00 1834.00 7300 20240909 -50.27 3385 20250409 7.24 5650 -35.75 20250110 3385 7.24 20250409 7300 -50.27 20240909 3385 7.24 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
8 20250411 101134 57 100.00 KOSDAQ 유통 N N N N N 3580 -70 5 -1.92 7211075 1999 8.45 3655 3660 3570 4745 2555 3650 3607.34 0.88 0 -1123 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 461 -8.40 1.95 12 0.02 -426.00 1834.00 7300 20240909 -50.96 3385 20250409 5.76 5650 -36.64 20250110 3385 5.76 20250409 7300 -50.96 20240909 3385 5.76 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
9 20250411 091137 57 100.00 KOSDAQ 유통 N N N N N 3650 0 3 0.00 2089965 574 2.43 3655 3660 3625 4745 2555 3650 3641.05 0.88 0 -349 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 470 -8.57 1.99 12 0.00 -426.00 1834.00 7300 20240909 -50.00 3385 20250409 7.83 5650 -35.40 20250110 3385 7.83 20250409 7300 -50.00 20240909 3385 7.83 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
10 20250410 161124 57 100.00 KOSDAQ 유통 N N N N N 3650 185 2 5.34 80180402 22344 87.32 3685 3685 3500 4500 2430 3465 3588.45 0.84 0 5100 3771 3617 3501 3347 3231 3560 3290 64 1035 500 2140 5 1 12875570 470 -8.57 1.99 12 0.17 -426.00 1834.00 7300 20240909 -50.00 3385 20250409 7.83 5650 -35.40 20250110 3385 7.83 20250409 7300 -50.00 20240909 3385 7.83 20250409 0.52 Y 353590 500 64 억 107603 N N 66 N 00 N
11 20250410 151130 57 100.00 KOSDAQ 유통 N N N N N 3660 195 2 5.63 79600052 22185 86.69 3685 3685 3500 4500 2430 3465 3588.01 0.84 0 5134 3771 3617 3501 3347 3231 3560 3290 64 1035 500 2140 5 1 12875570 471 -8.59 2.00 12 0.17 -426.00 1834.00 7300 20240909 -49.86 3385 20250409 8.12 5650 -35.22 20250110 3385 8.12 20250409 7300 -49.86 20240909 3385 8.12 20250409 0.52 Y 353590 500 64 억 107603 N N 1348 N 00 N
12 20250410 141126 57 100.00 KOSDAQ 유통 N N N N N 3650 185 2 5.34 52662090 14790 57.80 3685 3685 3500 4500 2430 3465 3560.66 0.84 0 3790 3771 3617 3501 3347 3231 3560 3290 64 1035 500 2140 5 1 12875570 470 -8.57 1.99 12 0.11 -426.00 1834.00 7300 20240909 -50.00 3385 20250409 7.83 5650 -35.40 20250110 3385 7.83 20250409 7300 -50.00 20240909 3385 7.83 20250409 0.52 Y 353590 500 64 억 107603 N N 1348 N 00 N