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
037350/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
20250414,160426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,35,2,0.87,70791687,17489,108.24,4090,4090,4020,5230,2825,4030,4047.78,3.84,0,-3323,4080,4055,4010,3985,3940,4067,3997,77,1200,500,2900,5,1,15470000,629,3.32,0.21,12,0.11,1224.00,19375.00,5950,20240822,-31.68,3465,20240805,17.32,5030,-19.18,20250107,3810,6.69,20250407,5950,-31.68,20240822,3465,17.32,20240805,1.87,Y,037350,500,77 억,,594439,N,N,0,N,00,N
20250414,150429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,20,2,0.50,40914440,10129,62.69,4090,4090,4020,5230,2825,4030,4039.34,3.84,0,-2312,4080,4055,4010,3985,3940,4067,3997,77,1200,500,2900,5,1,15470000,627,3.31,0.21,12,0.07,1224.00,19375.00,5950,20240822,-31.93,3465,20240805,16.88,5030,-19.48,20250107,3810,6.30,20250407,5950,-31.93,20240822,3465,16.88,20240805,1.87,Y,037350,500,77 억,,594439,N,N,0,N,00,N
20250414,140428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4045,15,2,0.37,38214602,9462,58.56,4090,4090,4020,5230,2825,4030,4038.74,3.84,0,-2448,4080,4055,4010,3985,3940,4067,3997,77,1200,500,2900,5,1,15470000,626,3.30,0.21,12,0.06,1224.00,19375.00,5950,20240822,-32.02,3465,20240805,16.74,5030,-19.58,20250107,3810,6.17,20250407,5950,-32.02,20240822,3465,16.74,20240805,1.87,Y,037350,500,77 억,,594439,N,N,0,N,00,N
20250414,130428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4045,15,2,0.37,30235682,7488,46.34,4090,4090,4020,5230,2825,4030,4037.88,3.84,0,-2516,4080,4055,4010,3985,3940,4067,3997,77,1200,500,2900,5,1,15470000,626,3.30,0.21,12,0.05,1224.00,19375.00,5950,20240822,-32.02,3465,20240805,16.74,5030,-19.58,20250107,3810,6.17,20250407,5950,-32.02,20240822,3465,16.74,20240805,1.87,Y,037350,500,77 억,,594439,N,N,0,N,00,N
20250414,120429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,20,2,0.50,28116617,6964,43.10,4090,4090,4020,5230,2825,4030,4037.42,3.84,0,-2516,4080,4055,4010,3985,3940,4067,3997,77,1200,500,2900,5,1,15470000,627,3.31,0.21,12,0.05,1224.00,19375.00,5950,20240822,-31.93,3465,20240805,16.88,5030,-19.48,20250107,3810,6.30,20250407,5950,-31.93,20240822,3465,16.88,20240805,1.87,Y,037350,500,77 억,,594439,N,N,0,N,00,N
20250414,110427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4060,30,2,0.74,25042592,6206,38.41,4090,4090,4020,5230,2825,4030,4035.22,3.84,0,-1943,4080,4055,4010,3985,3940,4067,3997,77,1200,500,2900,5,1,15470000,628,3.32,0.21,12,0.04,1224.00,19375.00,5950,20240822,-31.76,3465,20240805,17.17,5030,-19.28,20250107,3810,6.56,20250407,5950,-31.76,20240822,3465,17.17,20240805,1.87,Y,037350,500,77 억,,594439,N,N,0,N,00,N
20250414,100429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,0,3,0.00,17294432,4287,26.53,4090,4090,4030,5230,2825,4030,4034.16,3.84,0,-1169,4080,4055,4010,3985,3940,4067,3997,77,1200,500,2900,5,1,15470000,623,3.29,0.21,12,0.03,1224.00,19375.00,5950,20240822,-32.27,3465,20240805,16.31,5030,-19.88,20250107,3810,5.77,20250407,5950,-32.27,20240822,3465,16.31,20240805,1.87,Y,037350,500,77 억,,594439,N,N,0,N,00,N
20250414,090429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,20,2,0.50,239515,59,0.37,4090,4090,4050,5230,2825,4030,4059.58,3.84,0,-30,4080,4055,4010,3985,3940,4067,3997,77,1200,500,2900,5,1,15470000,627,3.31,0.21,12,0.00,1224.00,19375.00,5950,20240822,-31.93,3465,20240805,16.88,5030,-19.48,20250107,3810,6.30,20250407,5950,-31.93,20240822,3465,16.88,20240805,1.87,Y,037350,500,77 억,,594439,N,N,0,N,00,N
20250411,160424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,20,2,0.50,64869233,16152,61.81,4010,4035,3965,5210,2810,4010,4015.29,3.81,0,5068,4076,4042,3991,3957,3906,4060,3975,77,1200,500,2880,5,1,15470000,623,3.29,0.21,12,0.10,1224.00,19375.00,5950,20240822,-32.27,3465,20240805,16.31,5030,-19.88,20250107,3810,5.77,20250407,5950,-32.27,20240822,3465,16.31,20240805,1.88,Y,037350,500,77 억,,589530,N,N,0,N,00,N
20250411,150428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,20,2,0.50,54957853,13691,52.39,4010,4035,3965,5210,2810,4010,4014.16,3.81,0,4914,4076,4042,3991,3957,3906,4060,3975,77,1200,500,2880,5,1,15470000,623,3.29,0.21,12,0.09,1224.00,19375.00,5950,20240822,-32.27,3465,20240805,16.31,5030,-19.88,20250107,3810,5.77,20250407,5950,-32.27,20240822,3465,16.31,20240805,1.88,Y,037350,500,77 억,,589530,N,N,0,N,00,N
20250411,140427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,20,2,0.50,43546210,10856,41.54,4010,4035,3965,5210,2810,4010,4011.26,3.81,0,3625,4076,4042,3991,3957,3906,4060,3975,77,1200,500,2880,5,1,15470000,623,3.29,0.21,12,0.07,1224.00,19375.00,5950,20240822,-32.27,3465,20240805,16.31,5030,-19.88,20250107,3810,5.77,20250407,5950,-32.27,20240822,3465,16.31,20240805,1.88,Y,037350,500,77 억,,589530,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 20250414 160426 57 100.00 KOSDAQ 일반서비스 N N N N N 4065 35 2 0.87 70791687 17489 108.24 4090 4090 4020 5230 2825 4030 4047.78 3.84 0 -3323 4080 4055 4010 3985 3940 4067 3997 77 1200 500 2900 5 1 15470000 629 3.32 0.21 12 0.11 1224.00 19375.00 5950 20240822 -31.68 3465 20240805 17.32 5030 -19.18 20250107 3810 6.69 20250407 5950 -31.68 20240822 3465 17.32 20240805 1.87 Y 037350 500 77 억 594439 N N 0 N 00 N
3 20250414 150429 57 100.00 KOSDAQ 일반서비스 N N N N N 4050 20 2 0.50 40914440 10129 62.69 4090 4090 4020 5230 2825 4030 4039.34 3.84 0 -2312 4080 4055 4010 3985 3940 4067 3997 77 1200 500 2900 5 1 15470000 627 3.31 0.21 12 0.07 1224.00 19375.00 5950 20240822 -31.93 3465 20240805 16.88 5030 -19.48 20250107 3810 6.30 20250407 5950 -31.93 20240822 3465 16.88 20240805 1.87 Y 037350 500 77 억 594439 N N 0 N 00 N
4 20250414 140428 57 100.00 KOSDAQ 일반서비스 N N N N N 4045 15 2 0.37 38214602 9462 58.56 4090 4090 4020 5230 2825 4030 4038.74 3.84 0 -2448 4080 4055 4010 3985 3940 4067 3997 77 1200 500 2900 5 1 15470000 626 3.30 0.21 12 0.06 1224.00 19375.00 5950 20240822 -32.02 3465 20240805 16.74 5030 -19.58 20250107 3810 6.17 20250407 5950 -32.02 20240822 3465 16.74 20240805 1.87 Y 037350 500 77 억 594439 N N 0 N 00 N
5 20250414 130428 57 100.00 KOSDAQ 일반서비스 N N N N N 4045 15 2 0.37 30235682 7488 46.34 4090 4090 4020 5230 2825 4030 4037.88 3.84 0 -2516 4080 4055 4010 3985 3940 4067 3997 77 1200 500 2900 5 1 15470000 626 3.30 0.21 12 0.05 1224.00 19375.00 5950 20240822 -32.02 3465 20240805 16.74 5030 -19.58 20250107 3810 6.17 20250407 5950 -32.02 20240822 3465 16.74 20240805 1.87 Y 037350 500 77 억 594439 N N 0 N 00 N
6 20250414 120429 57 100.00 KOSDAQ 일반서비스 N N N N N 4050 20 2 0.50 28116617 6964 43.10 4090 4090 4020 5230 2825 4030 4037.42 3.84 0 -2516 4080 4055 4010 3985 3940 4067 3997 77 1200 500 2900 5 1 15470000 627 3.31 0.21 12 0.05 1224.00 19375.00 5950 20240822 -31.93 3465 20240805 16.88 5030 -19.48 20250107 3810 6.30 20250407 5950 -31.93 20240822 3465 16.88 20240805 1.87 Y 037350 500 77 억 594439 N N 0 N 00 N
7 20250414 110427 57 100.00 KOSDAQ 일반서비스 N N N N N 4060 30 2 0.74 25042592 6206 38.41 4090 4090 4020 5230 2825 4030 4035.22 3.84 0 -1943 4080 4055 4010 3985 3940 4067 3997 77 1200 500 2900 5 1 15470000 628 3.32 0.21 12 0.04 1224.00 19375.00 5950 20240822 -31.76 3465 20240805 17.17 5030 -19.28 20250107 3810 6.56 20250407 5950 -31.76 20240822 3465 17.17 20240805 1.87 Y 037350 500 77 억 594439 N N 0 N 00 N
8 20250414 100429 57 100.00 KOSDAQ 일반서비스 N N N N N 4030 0 3 0.00 17294432 4287 26.53 4090 4090 4030 5230 2825 4030 4034.16 3.84 0 -1169 4080 4055 4010 3985 3940 4067 3997 77 1200 500 2900 5 1 15470000 623 3.29 0.21 12 0.03 1224.00 19375.00 5950 20240822 -32.27 3465 20240805 16.31 5030 -19.88 20250107 3810 5.77 20250407 5950 -32.27 20240822 3465 16.31 20240805 1.87 Y 037350 500 77 억 594439 N N 0 N 00 N
9 20250414 090429 57 100.00 KOSDAQ 일반서비스 N N N N N 4050 20 2 0.50 239515 59 0.37 4090 4090 4050 5230 2825 4030 4059.58 3.84 0 -30 4080 4055 4010 3985 3940 4067 3997 77 1200 500 2900 5 1 15470000 627 3.31 0.21 12 0.00 1224.00 19375.00 5950 20240822 -31.93 3465 20240805 16.88 5030 -19.48 20250107 3810 6.30 20250407 5950 -31.93 20240822 3465 16.88 20240805 1.87 Y 037350 500 77 억 594439 N N 0 N 00 N
10 20250411 160424 57 100.00 KOSDAQ 일반서비스 N N N N N 4030 20 2 0.50 64869233 16152 61.81 4010 4035 3965 5210 2810 4010 4015.29 3.81 0 5068 4076 4042 3991 3957 3906 4060 3975 77 1200 500 2880 5 1 15470000 623 3.29 0.21 12 0.10 1224.00 19375.00 5950 20240822 -32.27 3465 20240805 16.31 5030 -19.88 20250107 3810 5.77 20250407 5950 -32.27 20240822 3465 16.31 20240805 1.88 Y 037350 500 77 억 589530 N N 0 N 00 N
11 20250411 150428 57 100.00 KOSDAQ 일반서비스 N N N N N 4030 20 2 0.50 54957853 13691 52.39 4010 4035 3965 5210 2810 4010 4014.16 3.81 0 4914 4076 4042 3991 3957 3906 4060 3975 77 1200 500 2880 5 1 15470000 623 3.29 0.21 12 0.09 1224.00 19375.00 5950 20240822 -32.27 3465 20240805 16.31 5030 -19.88 20250107 3810 5.77 20250407 5950 -32.27 20240822 3465 16.31 20240805 1.88 Y 037350 500 77 억 589530 N N 0 N 00 N
12 20250411 140427 57 100.00 KOSDAQ 일반서비스 N N N N N 4030 20 2 0.50 43546210 10856 41.54 4010 4035 3965 5210 2810 4010 4011.26 3.81 0 3625 4076 4042 3991 3957 3906 4060 3975 77 1200 500 2880 5 1 15470000 623 3.29 0.21 12 0.07 1224.00 19375.00 5950 20240822 -32.27 3465 20240805 16.31 5030 -19.88 20250107 3810 5.77 20250407 5950 -32.27 20240822 3465 16.31 20240805 1.88 Y 037350 500 77 억 589530 N N 0 N 00 N