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
035080/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
20250414,160413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13330,110,2,0.83,407446320,30700,84.63,13280,13370,13140,17180,9260,13220,13271.87,4.35,0,-5073,13500,13360,13080,12940,12660,13430,13010,418,3960,2500,9780,10,1,13676598,1823,-4.78,0.36,12,0.22,-2787.00,37386.00,17500,20240610,-23.83,10420,20240806,27.93,14070,-5.26,20250313,10820,23.20,20250214,17500,-23.83,20240610,10420,27.93,20240806,2.33,Y,035080,2500,417 억,,595104,N,N,836,N,00,N
20250414,150415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13290,70,2,0.53,392315170,29563,81.50,13280,13370,13140,17180,9260,13220,13270.48,4.35,0,-4632,13500,13360,13080,12940,12660,13430,13010,418,3960,2500,9780,10,1,13676598,1818,-4.77,0.36,12,0.22,-2787.00,37386.00,17500,20240610,-24.06,10420,20240806,27.54,14070,-5.54,20250313,10820,22.83,20250214,17500,-24.06,20240610,10420,27.54,20240806,2.33,Y,035080,2500,417 억,,595104,N,N,1550,N,00,N
20250414,140415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13260,40,2,0.30,313359320,23621,65.12,13280,13370,13140,17180,9260,13220,13266.13,4.35,0,-2217,13500,13360,13080,12940,12660,13430,13010,418,3960,2500,9780,10,1,13676598,1814,-4.76,0.35,12,0.17,-2787.00,37386.00,17500,20240610,-24.23,10420,20240806,27.26,14070,-5.76,20250313,10820,22.55,20250214,17500,-24.23,20240610,10420,27.26,20240806,2.33,Y,035080,2500,417 억,,595104,N,N,1550,N,00,N
20250414,130415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13320,100,2,0.76,304417190,22948,63.26,13280,13370,13140,17180,9260,13220,13265.52,4.35,0,-2149,13500,13360,13080,12940,12660,13430,13010,418,3960,2500,9780,10,1,13676598,1822,-4.78,0.36,12,0.17,-2787.00,37386.00,17500,20240610,-23.89,10420,20240806,27.83,14070,-5.33,20250313,10820,23.11,20250214,17500,-23.89,20240610,10420,27.83,20240806,2.33,Y,035080,2500,417 억,,595104,N,N,1550,N,00,N
20250414,120416,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13350,130,2,0.98,266921050,20135,55.51,13280,13350,13140,17180,9260,13220,13256.57,4.35,0,-2985,13500,13360,13080,12940,12660,13430,13010,418,3960,2500,9780,10,1,13676598,1826,-4.79,0.36,12,0.15,-2787.00,37386.00,17500,20240610,-23.71,10420,20240806,28.12,14070,-5.12,20250313,10820,23.38,20250214,17500,-23.71,20240610,10420,28.12,20240806,2.33,Y,035080,2500,417 억,,595104,N,N,1550,N,00,N
20250414,110414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13300,80,2,0.61,178028560,13444,37.06,13280,13330,13140,17180,9260,13220,13242.23,4.35,0,-4727,13500,13360,13080,12940,12660,13430,13010,418,3960,2500,9780,10,1,13676598,1819,-4.77,0.36,12,0.10,-2787.00,37386.00,17500,20240610,-24.00,10420,20240806,27.64,14070,-5.47,20250313,10820,22.92,20250214,17500,-24.00,20240610,10420,27.64,20240806,2.33,Y,035080,2500,417 억,,595104,N,N,1550,N,00,N
20250414,100415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13140,-80,5,-0.61,49897580,3771,10.40,13280,13300,13140,17180,9260,13220,13231.92,4.35,0,-1033,13500,13360,13080,12940,12660,13430,13010,418,3960,2500,9780,10,1,13676598,1797,-4.71,0.35,12,0.03,-2787.00,37386.00,17500,20240610,-24.91,10420,20240806,26.10,14070,-6.61,20250313,10820,21.44,20250214,17500,-24.91,20240610,10420,26.10,20240806,2.33,Y,035080,2500,417 억,,595104,N,N,1550,N,00,N
20250414,090415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13160,-60,5,-0.45,10448620,790,2.18,13280,13300,13160,17180,9260,13220,13226.10,4.35,0,-9,13500,13360,13080,12940,12660,13430,13010,418,3960,2500,9780,10,1,13676598,1800,-4.72,0.35,12,0.01,-2787.00,37386.00,17500,20240610,-24.80,10420,20240806,26.30,14070,-6.47,20250313,10820,21.63,20250214,17500,-24.80,20240610,10420,26.30,20240806,2.33,Y,035080,2500,417 억,,595104,N,N,1550,N,00,N
20250411,160411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13220,130,2,0.99,471702050,36275,72.04,13140,13220,12800,17010,9170,13090,13003.50,4.35,0,-291,13336,13212,13046,12922,12756,13275,12985,418,3920,2500,9680,10,1,13676598,1808,-4.74,0.35,12,0.27,-2787.00,37386.00,18640,20240401,-29.08,10420,20240806,26.87,14070,-6.04,20250313,10820,22.18,20250214,17500,-24.46,20240610,10420,26.87,20240806,2.33,Y,035080,2500,417 억,,595378,N,N,1550,N,00,N
20250411,150414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13140,50,2,0.38,432809480,33327,66.19,13140,13170,12800,17010,9170,13090,12986.75,4.35,0,244,13336,13212,13046,12922,12756,13275,12985,418,3920,2500,9680,10,1,13676598,1797,-4.71,0.35,12,0.24,-2787.00,37386.00,18640,20240401,-29.51,10420,20240806,26.10,14070,-6.61,20250313,10820,21.44,20250214,17500,-24.91,20240610,10420,26.10,20240806,2.33,Y,035080,2500,417 억,,595378,N,N,2947,N,00,N
20250411,140414,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13110,20,2,0.15,287517120,22252,44.19,13140,13150,12800,17010,9170,13090,12920.96,4.35,0,-1971,13336,13212,13046,12922,12756,13275,12985,418,3920,2500,9680,10,1,13676598,1793,-4.70,0.35,12,0.16,-2787.00,37386.00,18640,20240401,-29.67,10420,20240806,25.82,14070,-6.82,20250313,10820,21.16,20250214,17500,-25.09,20240610,10420,25.82,20240806,2.33,Y,035080,2500,417 억,,595378,N,N,2947,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 160413 55 60.00 KOSDAQ 유통 N N N Y 60 N 13330 110 2 0.83 407446320 30700 84.63 13280 13370 13140 17180 9260 13220 13271.87 4.35 0 -5073 13500 13360 13080 12940 12660 13430 13010 418 3960 2500 9780 10 1 13676598 1823 -4.78 0.36 12 0.22 -2787.00 37386.00 17500 20240610 -23.83 10420 20240806 27.93 14070 -5.26 20250313 10820 23.20 20250214 17500 -23.83 20240610 10420 27.93 20240806 2.33 Y 035080 2500 417 억 595104 N N 836 N 00 N
3 20250414 150415 55 60.00 KOSDAQ 유통 N N N Y 60 N 13290 70 2 0.53 392315170 29563 81.50 13280 13370 13140 17180 9260 13220 13270.48 4.35 0 -4632 13500 13360 13080 12940 12660 13430 13010 418 3960 2500 9780 10 1 13676598 1818 -4.77 0.36 12 0.22 -2787.00 37386.00 17500 20240610 -24.06 10420 20240806 27.54 14070 -5.54 20250313 10820 22.83 20250214 17500 -24.06 20240610 10420 27.54 20240806 2.33 Y 035080 2500 417 억 595104 N N 1550 N 00 N
4 20250414 140415 55 60.00 KOSDAQ 유통 N N N Y 60 N 13260 40 2 0.30 313359320 23621 65.12 13280 13370 13140 17180 9260 13220 13266.13 4.35 0 -2217 13500 13360 13080 12940 12660 13430 13010 418 3960 2500 9780 10 1 13676598 1814 -4.76 0.35 12 0.17 -2787.00 37386.00 17500 20240610 -24.23 10420 20240806 27.26 14070 -5.76 20250313 10820 22.55 20250214 17500 -24.23 20240610 10420 27.26 20240806 2.33 Y 035080 2500 417 억 595104 N N 1550 N 00 N
5 20250414 130415 55 60.00 KOSDAQ 유통 N N N Y 60 N 13320 100 2 0.76 304417190 22948 63.26 13280 13370 13140 17180 9260 13220 13265.52 4.35 0 -2149 13500 13360 13080 12940 12660 13430 13010 418 3960 2500 9780 10 1 13676598 1822 -4.78 0.36 12 0.17 -2787.00 37386.00 17500 20240610 -23.89 10420 20240806 27.83 14070 -5.33 20250313 10820 23.11 20250214 17500 -23.89 20240610 10420 27.83 20240806 2.33 Y 035080 2500 417 억 595104 N N 1550 N 00 N
6 20250414 120416 55 60.00 KOSDAQ 유통 N N N Y 60 N 13350 130 2 0.98 266921050 20135 55.51 13280 13350 13140 17180 9260 13220 13256.57 4.35 0 -2985 13500 13360 13080 12940 12660 13430 13010 418 3960 2500 9780 10 1 13676598 1826 -4.79 0.36 12 0.15 -2787.00 37386.00 17500 20240610 -23.71 10420 20240806 28.12 14070 -5.12 20250313 10820 23.38 20250214 17500 -23.71 20240610 10420 28.12 20240806 2.33 Y 035080 2500 417 억 595104 N N 1550 N 00 N
7 20250414 110414 55 60.00 KOSDAQ 유통 N N N Y 60 N 13300 80 2 0.61 178028560 13444 37.06 13280 13330 13140 17180 9260 13220 13242.23 4.35 0 -4727 13500 13360 13080 12940 12660 13430 13010 418 3960 2500 9780 10 1 13676598 1819 -4.77 0.36 12 0.10 -2787.00 37386.00 17500 20240610 -24.00 10420 20240806 27.64 14070 -5.47 20250313 10820 22.92 20250214 17500 -24.00 20240610 10420 27.64 20240806 2.33 Y 035080 2500 417 억 595104 N N 1550 N 00 N
8 20250414 100415 55 60.00 KOSDAQ 유통 N N N Y 60 N 13140 -80 5 -0.61 49897580 3771 10.40 13280 13300 13140 17180 9260 13220 13231.92 4.35 0 -1033 13500 13360 13080 12940 12660 13430 13010 418 3960 2500 9780 10 1 13676598 1797 -4.71 0.35 12 0.03 -2787.00 37386.00 17500 20240610 -24.91 10420 20240806 26.10 14070 -6.61 20250313 10820 21.44 20250214 17500 -24.91 20240610 10420 26.10 20240806 2.33 Y 035080 2500 417 억 595104 N N 1550 N 00 N
9 20250414 090415 55 60.00 KOSDAQ 유통 N N N Y 60 N 13160 -60 5 -0.45 10448620 790 2.18 13280 13300 13160 17180 9260 13220 13226.10 4.35 0 -9 13500 13360 13080 12940 12660 13430 13010 418 3960 2500 9780 10 1 13676598 1800 -4.72 0.35 12 0.01 -2787.00 37386.00 17500 20240610 -24.80 10420 20240806 26.30 14070 -6.47 20250313 10820 21.63 20250214 17500 -24.80 20240610 10420 26.30 20240806 2.33 Y 035080 2500 417 억 595104 N N 1550 N 00 N
10 20250411 160411 55 60.00 KOSDAQ 유통 N N N Y 60 N 13220 130 2 0.99 471702050 36275 72.04 13140 13220 12800 17010 9170 13090 13003.50 4.35 0 -291 13336 13212 13046 12922 12756 13275 12985 418 3920 2500 9680 10 1 13676598 1808 -4.74 0.35 12 0.27 -2787.00 37386.00 18640 20240401 -29.08 10420 20240806 26.87 14070 -6.04 20250313 10820 22.18 20250214 17500 -24.46 20240610 10420 26.87 20240806 2.33 Y 035080 2500 417 억 595378 N N 1550 N 00 N
11 20250411 150414 55 60.00 KOSDAQ 유통 N N N Y 60 N 13140 50 2 0.38 432809480 33327 66.19 13140 13170 12800 17010 9170 13090 12986.75 4.35 0 244 13336 13212 13046 12922 12756 13275 12985 418 3920 2500 9680 10 1 13676598 1797 -4.71 0.35 12 0.24 -2787.00 37386.00 18640 20240401 -29.51 10420 20240806 26.10 14070 -6.61 20250313 10820 21.44 20250214 17500 -24.91 20240610 10420 26.10 20240806 2.33 Y 035080 2500 417 억 595378 N N 2947 N 00 N
12 20250411 140414 55 60.00 KOSDAQ 유통 N N N Y 60 N 13110 20 2 0.15 287517120 22252 44.19 13140 13150 12800 17010 9170 13090 12920.96 4.35 0 -1971 13336 13212 13046 12922 12756 13275 12985 418 3920 2500 9680 10 1 13676598 1793 -4.70 0.35 12 0.16 -2787.00 37386.00 18640 20240401 -29.67 10420 20240806 25.82 14070 -6.82 20250313 10820 21.16 20250214 17500 -25.09 20240610 10420 25.82 20240806 2.33 Y 035080 2500 417 억 595378 N N 2947 N 00 N