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
308080/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
20250414,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3180,-70,5,-2.15,217974476,68375,146.52,3155,3240,3140,4225,2275,3250,3187.93,1.85,0,5455,3343,3296,3218,3171,3093,3320,3195,102,975,500,2140,5,1,20323140,646,-4.35,1.06,12,0.34,-731.00,3012.00,5090,20240402,-37.52,2305,20241227,37.96,3700,-14.05,20250307,2305,37.96,20250212,4905,-35.17,20240415,2305,37.96,20241227,0.48,Y,308080,500,101 억,,376672,N,N,7134,N,00,N
20250414,151058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,-35,5,-1.08,206151556,64662,138.56,3155,3240,3140,4225,2275,3250,3188.14,1.85,0,6520,3343,3296,3218,3171,3093,3320,3195,102,975,500,2140,5,1,20323140,653,-4.40,1.07,12,0.32,-731.00,3012.00,5090,20240402,-36.84,2305,20241227,39.48,3700,-13.11,20250307,2305,39.48,20250212,4905,-34.45,20240415,2305,39.48,20241227,0.48,Y,308080,500,101 억,,376672,N,N,6888,N,00,N
20250414,141058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,-45,5,-1.38,181083141,56825,121.77,3155,3240,3140,4225,2275,3250,3186.68,1.85,0,6861,3343,3296,3218,3171,3093,3320,3195,102,975,500,2140,5,1,20323140,651,-4.38,1.06,12,0.28,-731.00,3012.00,5090,20240402,-37.03,2305,20241227,39.05,3700,-13.38,20250307,2305,39.05,20250212,4905,-34.66,20240415,2305,39.05,20241227,0.48,Y,308080,500,101 억,,376672,N,N,6888,N,00,N
20250414,131056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,-55,5,-1.69,173205546,54359,116.48,3155,3240,3140,4225,2275,3250,3186.33,1.85,0,6525,3343,3296,3218,3171,3093,3320,3195,102,975,500,2140,5,1,20323140,649,-4.37,1.06,12,0.27,-731.00,3012.00,5090,20240402,-37.23,2305,20241227,38.61,3700,-13.65,20250307,2305,38.61,20250212,4905,-34.86,20240415,2305,38.61,20241227,0.48,Y,308080,500,101 억,,376672,N,N,6888,N,00,N
20250414,121058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-40,5,-1.23,149911961,47077,100.88,3155,3240,3140,4225,2275,3250,3184.40,1.85,0,4545,3343,3296,3218,3171,3093,3320,3195,102,975,500,2140,5,1,20323140,652,-4.39,1.07,12,0.23,-731.00,3012.00,5090,20240402,-36.94,2305,20241227,39.26,3700,-13.24,20250307,2305,39.26,20250212,4905,-34.56,20240415,2305,39.26,20241227,0.48,Y,308080,500,101 억,,376672,N,N,6888,N,00,N
20250414,111052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-30,5,-0.92,130980691,41186,88.26,3155,3240,3140,4225,2275,3250,3180.22,1.85,0,4815,3343,3296,3218,3171,3093,3320,3195,102,975,500,2140,5,1,20323140,654,-4.40,1.07,12,0.20,-731.00,3012.00,5090,20240402,-36.74,2305,20241227,39.70,3700,-12.97,20250307,2305,39.70,20250212,4905,-34.35,20240415,2305,39.70,20241227,0.48,Y,308080,500,101 억,,376672,N,N,6888,N,00,N
20250414,101055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,-60,5,-1.85,74557796,23437,50.22,3155,3240,3140,4225,2275,3250,3181.20,1.85,0,5290,3343,3296,3218,3171,3093,3320,3195,102,975,500,2140,5,1,20323140,648,-4.36,1.06,12,0.12,-731.00,3012.00,5090,20240402,-37.33,2305,20241227,38.39,3700,-13.78,20250307,2305,38.39,20250212,4905,-34.96,20240415,2305,38.39,20241227,0.48,Y,308080,500,101 억,,376672,N,N,6888,N,00,N
20250414,091056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,-80,5,-2.46,20207710,6391,13.69,3155,3230,3150,4225,2275,3250,3161.90,1.85,0,795,3343,3296,3218,3171,3093,3320,3195,102,975,500,2140,5,1,20323140,644,-4.34,1.05,12,0.03,-731.00,3012.00,5090,20240402,-37.72,2305,20241227,37.53,3700,-14.32,20250307,2305,37.53,20250212,4905,-35.37,20240415,2305,37.53,20241227,0.48,Y,308080,500,101 억,,376672,N,N,6888,N,00,N
20250411,161044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,25,2,0.78,144264976,45117,36.60,3150,3265,3140,4190,2260,3225,3197.55,1.83,0,4490,3471,3347,3186,3062,2901,3410,3125,102,965,500,2120,5,1,20323140,661,-4.45,1.08,12,0.22,-731.00,3012.00,5130,20240401,-36.65,2305,20241227,41.00,3700,-12.16,20250307,2305,41.00,20250212,4955,-34.41,20240411,2305,41.00,20241227,0.47,Y,308080,500,101 억,,372190,N,N,6888,N,00,N
20250411,151054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,0,3,0.00,126551796,39625,32.14,3150,3265,3140,4190,2260,3225,3193.74,1.83,0,4582,3471,3347,3186,3062,2901,3410,3125,102,965,500,2120,5,1,20323140,655,-4.41,1.07,12,0.19,-731.00,3012.00,5130,20240401,-37.13,2305,20241227,39.91,3700,-12.84,20250307,2305,39.91,20250212,4955,-34.91,20240411,2305,39.91,20241227,0.47,Y,308080,500,101 억,,372190,N,N,1003,N,00,N
20250411,141052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,10,2,0.31,111313917,34888,28.30,3150,3265,3140,4190,2260,3225,3190.61,1.83,0,4397,3471,3347,3186,3062,2901,3410,3125,102,965,500,2120,5,1,20323140,657,-4.43,1.07,12,0.17,-731.00,3012.00,5130,20240401,-36.94,2305,20241227,40.35,3700,-12.57,20250307,2305,40.35,20250212,4955,-34.71,20240411,2305,40.35,20241227,0.47,Y,308080,500,101 억,,372190,N,N,1003,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 161049 57 100.00 KOSDAQ 일반서비스 N N N N N 3180 -70 5 -2.15 217974476 68375 146.52 3155 3240 3140 4225 2275 3250 3187.93 1.85 0 5455 3343 3296 3218 3171 3093 3320 3195 102 975 500 2140 5 1 20323140 646 -4.35 1.06 12 0.34 -731.00 3012.00 5090 20240402 -37.52 2305 20241227 37.96 3700 -14.05 20250307 2305 37.96 20250212 4905 -35.17 20240415 2305 37.96 20241227 0.48 Y 308080 500 101 억 376672 N N 7134 N 00 N
3 20250414 151058 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 -35 5 -1.08 206151556 64662 138.56 3155 3240 3140 4225 2275 3250 3188.14 1.85 0 6520 3343 3296 3218 3171 3093 3320 3195 102 975 500 2140 5 1 20323140 653 -4.40 1.07 12 0.32 -731.00 3012.00 5090 20240402 -36.84 2305 20241227 39.48 3700 -13.11 20250307 2305 39.48 20250212 4905 -34.45 20240415 2305 39.48 20241227 0.48 Y 308080 500 101 억 376672 N N 6888 N 00 N
4 20250414 141058 57 100.00 KOSDAQ 일반서비스 N N N N N 3205 -45 5 -1.38 181083141 56825 121.77 3155 3240 3140 4225 2275 3250 3186.68 1.85 0 6861 3343 3296 3218 3171 3093 3320 3195 102 975 500 2140 5 1 20323140 651 -4.38 1.06 12 0.28 -731.00 3012.00 5090 20240402 -37.03 2305 20241227 39.05 3700 -13.38 20250307 2305 39.05 20250212 4905 -34.66 20240415 2305 39.05 20241227 0.48 Y 308080 500 101 억 376672 N N 6888 N 00 N
5 20250414 131056 57 100.00 KOSDAQ 일반서비스 N N N N N 3195 -55 5 -1.69 173205546 54359 116.48 3155 3240 3140 4225 2275 3250 3186.33 1.85 0 6525 3343 3296 3218 3171 3093 3320 3195 102 975 500 2140 5 1 20323140 649 -4.37 1.06 12 0.27 -731.00 3012.00 5090 20240402 -37.23 2305 20241227 38.61 3700 -13.65 20250307 2305 38.61 20250212 4905 -34.86 20240415 2305 38.61 20241227 0.48 Y 308080 500 101 억 376672 N N 6888 N 00 N
6 20250414 121058 57 100.00 KOSDAQ 일반서비스 N N N N N 3210 -40 5 -1.23 149911961 47077 100.88 3155 3240 3140 4225 2275 3250 3184.40 1.85 0 4545 3343 3296 3218 3171 3093 3320 3195 102 975 500 2140 5 1 20323140 652 -4.39 1.07 12 0.23 -731.00 3012.00 5090 20240402 -36.94 2305 20241227 39.26 3700 -13.24 20250307 2305 39.26 20250212 4905 -34.56 20240415 2305 39.26 20241227 0.48 Y 308080 500 101 억 376672 N N 6888 N 00 N
7 20250414 111052 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 -30 5 -0.92 130980691 41186 88.26 3155 3240 3140 4225 2275 3250 3180.22 1.85 0 4815 3343 3296 3218 3171 3093 3320 3195 102 975 500 2140 5 1 20323140 654 -4.40 1.07 12 0.20 -731.00 3012.00 5090 20240402 -36.74 2305 20241227 39.70 3700 -12.97 20250307 2305 39.70 20250212 4905 -34.35 20240415 2305 39.70 20241227 0.48 Y 308080 500 101 억 376672 N N 6888 N 00 N
8 20250414 101055 57 100.00 KOSDAQ 일반서비스 N N N N N 3190 -60 5 -1.85 74557796 23437 50.22 3155 3240 3140 4225 2275 3250 3181.20 1.85 0 5290 3343 3296 3218 3171 3093 3320 3195 102 975 500 2140 5 1 20323140 648 -4.36 1.06 12 0.12 -731.00 3012.00 5090 20240402 -37.33 2305 20241227 38.39 3700 -13.78 20250307 2305 38.39 20250212 4905 -34.96 20240415 2305 38.39 20241227 0.48 Y 308080 500 101 억 376672 N N 6888 N 00 N
9 20250414 091056 57 100.00 KOSDAQ 일반서비스 N N N N N 3170 -80 5 -2.46 20207710 6391 13.69 3155 3230 3150 4225 2275 3250 3161.90 1.85 0 795 3343 3296 3218 3171 3093 3320 3195 102 975 500 2140 5 1 20323140 644 -4.34 1.05 12 0.03 -731.00 3012.00 5090 20240402 -37.72 2305 20241227 37.53 3700 -14.32 20250307 2305 37.53 20250212 4905 -35.37 20240415 2305 37.53 20241227 0.48 Y 308080 500 101 억 376672 N N 6888 N 00 N
10 20250411 161044 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 25 2 0.78 144264976 45117 36.60 3150 3265 3140 4190 2260 3225 3197.55 1.83 0 4490 3471 3347 3186 3062 2901 3410 3125 102 965 500 2120 5 1 20323140 661 -4.45 1.08 12 0.22 -731.00 3012.00 5130 20240401 -36.65 2305 20241227 41.00 3700 -12.16 20250307 2305 41.00 20250212 4955 -34.41 20240411 2305 41.00 20241227 0.47 Y 308080 500 101 억 372190 N N 6888 N 00 N
11 20250411 151054 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 0 3 0.00 126551796 39625 32.14 3150 3265 3140 4190 2260 3225 3193.74 1.83 0 4582 3471 3347 3186 3062 2901 3410 3125 102 965 500 2120 5 1 20323140 655 -4.41 1.07 12 0.19 -731.00 3012.00 5130 20240401 -37.13 2305 20241227 39.91 3700 -12.84 20250307 2305 39.91 20250212 4955 -34.91 20240411 2305 39.91 20241227 0.47 Y 308080 500 101 억 372190 N N 1003 N 00 N
12 20250411 141052 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 10 2 0.31 111313917 34888 28.30 3150 3265 3140 4190 2260 3225 3190.61 1.83 0 4397 3471 3347 3186 3062 2901 3410 3125 102 965 500 2120 5 1 20323140 657 -4.43 1.07 12 0.17 -731.00 3012.00 5130 20240401 -36.94 2305 20241227 40.35 3700 -12.57 20250307 2305 40.35 20250212 4955 -34.71 20240411 2305 40.35 20241227 0.47 Y 308080 500 101 억 372190 N N 1003 N 00 N