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
321550/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
20250414,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,-30,5,-0.91,109081585,33026,89.09,3265,3375,3265,4290,2310,3300,3302.90,1.50,0,5994,3440,3370,3230,3160,3020,3405,3195,134,990,500,2240,5,1,26712231,873,-4.53,1.83,12,0.12,-722.00,1787.00,8400,20240507,-61.07,2900,20250320,12.76,4515,-27.57,20250108,2900,12.76,20250320,8400,-61.07,20240507,2900,12.76,20250320,0.00,Y,321550,500,133 억,,400697,N,N,580,N,00,N
20250414,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,0,3,0.00,91358570,27632,74.54,3265,3375,3265,4290,2310,3300,3306.26,1.50,0,3566,3440,3370,3230,3160,3020,3405,3195,134,990,500,2240,5,1,26712231,882,-4.57,1.85,12,0.10,-722.00,1787.00,8400,20240507,-60.71,2900,20250320,13.79,4515,-26.91,20250108,2900,13.79,20250320,8400,-60.71,20240507,2900,13.79,20250320,0.00,Y,321550,500,133 억,,400697,N,N,735,N,00,N
20250414,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,15,2,0.45,68592955,20723,55.90,3265,3375,3265,4290,2310,3300,3309.99,1.50,0,1760,3440,3370,3230,3160,3020,3405,3195,134,990,500,2240,5,1,26712231,886,-4.59,1.86,12,0.08,-722.00,1787.00,8400,20240507,-60.54,2900,20250320,14.31,4515,-26.58,20250108,2900,14.31,20250320,8400,-60.54,20240507,2900,14.31,20250320,0.00,Y,321550,500,133 억,,400697,N,N,735,N,00,N
20250414,131108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,0,3,0.00,58568664,17675,47.68,3265,3375,3265,4290,2310,3300,3313.64,1.50,0,581,3440,3370,3230,3160,3020,3405,3195,134,990,500,2240,5,1,26712231,882,-4.57,1.85,12,0.07,-722.00,1787.00,8400,20240507,-60.71,2900,20250320,13.79,4515,-26.91,20250108,2900,13.79,20250320,8400,-60.71,20240507,2900,13.79,20250320,0.00,Y,321550,500,133 억,,400697,N,N,735,N,00,N
20250414,121110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,0,3,0.00,46899254,14132,38.12,3265,3375,3265,4290,2310,3300,3318.66,1.50,0,-65,3440,3370,3230,3160,3020,3405,3195,134,990,500,2240,5,1,26712231,882,-4.57,1.85,12,0.05,-722.00,1787.00,8400,20240507,-60.71,2900,20250320,13.79,4515,-26.91,20250108,2900,13.79,20250320,8400,-60.71,20240507,2900,13.79,20250320,0.00,Y,321550,500,133 억,,400697,N,N,735,N,00,N
20250414,111104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,40,2,1.21,34288337,10320,27.84,3265,3375,3265,4290,2310,3300,3322.51,1.50,0,-1261,3440,3370,3230,3160,3020,3405,3195,134,990,500,2240,5,1,26712231,892,-4.63,1.87,12,0.04,-722.00,1787.00,8400,20240507,-60.24,2900,20250320,15.17,4515,-26.02,20250108,2900,15.17,20250320,8400,-60.24,20240507,2900,15.17,20250320,0.00,Y,321550,500,133 억,,400697,N,N,735,N,00,N
20250414,101106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,40,2,1.21,22689207,6846,18.47,3265,3375,3265,4290,2310,3300,3314.23,1.50,0,237,3440,3370,3230,3160,3020,3405,3195,134,990,500,2240,5,1,26712231,892,-4.63,1.87,12,0.03,-722.00,1787.00,8400,20240507,-60.24,2900,20250320,15.17,4515,-26.02,20250108,2900,15.17,20250320,8400,-60.24,20240507,2900,15.17,20250320,0.00,Y,321550,500,133 억,,400697,N,N,735,N,00,N
20250414,091108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3322,22,2,0.67,7388237,2249,6.07,3265,3350,3265,4290,2310,3300,3285.12,1.50,0,851,3440,3370,3230,3160,3020,3405,3195,134,990,500,2240,5,1,26712231,887,-4.60,1.86,12,0.01,-722.00,1787.00,8400,20240507,-60.45,2900,20250320,14.55,4515,-26.42,20250108,2900,14.55,20250320,8400,-60.45,20240507,2900,14.55,20250320,0.00,Y,321550,500,133 억,,400697,N,N,735,N,00,N
20250411,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,145,2,4.60,117947855,36706,52.41,3130,3300,3090,4100,2210,3155,3213.31,1.47,0,7132,3261,3207,3131,3077,3001,3235,3105,134,945,500,2140,5,1,26712231,882,-4.57,1.85,12,0.14,-722.00,1787.00,8730,20240401,-62.20,2900,20250320,13.79,4515,-26.91,20250108,2900,13.79,20250320,8400,-60.71,20240507,2900,13.79,20250320,0.00,Y,321550,500,133 억,,393755,N,N,735,N,00,N
20250411,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,85,2,2.69,83271915,26160,37.35,3130,3275,3090,4100,2210,3155,3183.18,1.47,0,7292,3261,3207,3131,3077,3001,3235,3105,134,945,500,2140,5,1,26712231,865,-4.49,1.81,12,0.10,-722.00,1787.00,8730,20240401,-62.89,2900,20250320,11.72,4515,-28.24,20250108,2900,11.72,20250320,8400,-61.43,20240507,2900,11.72,20250320,0.00,Y,321550,500,133 억,,393755,N,N,1381,N,00,N
20250411,141104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,85,2,2.69,78147490,24571,35.08,3130,3275,3090,4100,2210,3155,3180.48,1.47,0,6304,3261,3207,3131,3077,3001,3235,3105,134,945,500,2140,5,1,26712231,865,-4.49,1.81,12,0.09,-722.00,1787.00,8730,20240401,-62.89,2900,20250320,11.72,4515,-28.24,20250108,2900,11.72,20250320,8400,-61.43,20240507,2900,11.72,20250320,0.00,Y,321550,500,133 억,,393755,N,N,1381,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 161101 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 -30 5 -0.91 109081585 33026 89.09 3265 3375 3265 4290 2310 3300 3302.90 1.50 0 5994 3440 3370 3230 3160 3020 3405 3195 134 990 500 2240 5 1 26712231 873 -4.53 1.83 12 0.12 -722.00 1787.00 8400 20240507 -61.07 2900 20250320 12.76 4515 -27.57 20250108 2900 12.76 20250320 8400 -61.07 20240507 2900 12.76 20250320 0.00 Y 321550 500 133 억 400697 N N 580 N 00 N
3 20250414 151110 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 0 3 0.00 91358570 27632 74.54 3265 3375 3265 4290 2310 3300 3306.26 1.50 0 3566 3440 3370 3230 3160 3020 3405 3195 134 990 500 2240 5 1 26712231 882 -4.57 1.85 12 0.10 -722.00 1787.00 8400 20240507 -60.71 2900 20250320 13.79 4515 -26.91 20250108 2900 13.79 20250320 8400 -60.71 20240507 2900 13.79 20250320 0.00 Y 321550 500 133 억 400697 N N 735 N 00 N
4 20250414 141110 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 15 2 0.45 68592955 20723 55.90 3265 3375 3265 4290 2310 3300 3309.99 1.50 0 1760 3440 3370 3230 3160 3020 3405 3195 134 990 500 2240 5 1 26712231 886 -4.59 1.86 12 0.08 -722.00 1787.00 8400 20240507 -60.54 2900 20250320 14.31 4515 -26.58 20250108 2900 14.31 20250320 8400 -60.54 20240507 2900 14.31 20250320 0.00 Y 321550 500 133 억 400697 N N 735 N 00 N
5 20250414 131108 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 0 3 0.00 58568664 17675 47.68 3265 3375 3265 4290 2310 3300 3313.64 1.50 0 581 3440 3370 3230 3160 3020 3405 3195 134 990 500 2240 5 1 26712231 882 -4.57 1.85 12 0.07 -722.00 1787.00 8400 20240507 -60.71 2900 20250320 13.79 4515 -26.91 20250108 2900 13.79 20250320 8400 -60.71 20240507 2900 13.79 20250320 0.00 Y 321550 500 133 억 400697 N N 735 N 00 N
6 20250414 121110 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 0 3 0.00 46899254 14132 38.12 3265 3375 3265 4290 2310 3300 3318.66 1.50 0 -65 3440 3370 3230 3160 3020 3405 3195 134 990 500 2240 5 1 26712231 882 -4.57 1.85 12 0.05 -722.00 1787.00 8400 20240507 -60.71 2900 20250320 13.79 4515 -26.91 20250108 2900 13.79 20250320 8400 -60.71 20240507 2900 13.79 20250320 0.00 Y 321550 500 133 억 400697 N N 735 N 00 N
7 20250414 111104 57 100.00 KOSDAQ 일반서비스 N N N N N 3340 40 2 1.21 34288337 10320 27.84 3265 3375 3265 4290 2310 3300 3322.51 1.50 0 -1261 3440 3370 3230 3160 3020 3405 3195 134 990 500 2240 5 1 26712231 892 -4.63 1.87 12 0.04 -722.00 1787.00 8400 20240507 -60.24 2900 20250320 15.17 4515 -26.02 20250108 2900 15.17 20250320 8400 -60.24 20240507 2900 15.17 20250320 0.00 Y 321550 500 133 억 400697 N N 735 N 00 N
8 20250414 101106 57 100.00 KOSDAQ 일반서비스 N N N N N 3340 40 2 1.21 22689207 6846 18.47 3265 3375 3265 4290 2310 3300 3314.23 1.50 0 237 3440 3370 3230 3160 3020 3405 3195 134 990 500 2240 5 1 26712231 892 -4.63 1.87 12 0.03 -722.00 1787.00 8400 20240507 -60.24 2900 20250320 15.17 4515 -26.02 20250108 2900 15.17 20250320 8400 -60.24 20240507 2900 15.17 20250320 0.00 Y 321550 500 133 억 400697 N N 735 N 00 N
9 20250414 091108 57 100.00 KOSDAQ 일반서비스 N N N N N 3322 22 2 0.67 7388237 2249 6.07 3265 3350 3265 4290 2310 3300 3285.12 1.50 0 851 3440 3370 3230 3160 3020 3405 3195 134 990 500 2240 5 1 26712231 887 -4.60 1.86 12 0.01 -722.00 1787.00 8400 20240507 -60.45 2900 20250320 14.55 4515 -26.42 20250108 2900 14.55 20250320 8400 -60.45 20240507 2900 14.55 20250320 0.00 Y 321550 500 133 억 400697 N N 735 N 00 N
10 20250411 161056 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 145 2 4.60 117947855 36706 52.41 3130 3300 3090 4100 2210 3155 3213.31 1.47 0 7132 3261 3207 3131 3077 3001 3235 3105 134 945 500 2140 5 1 26712231 882 -4.57 1.85 12 0.14 -722.00 1787.00 8730 20240401 -62.20 2900 20250320 13.79 4515 -26.91 20250108 2900 13.79 20250320 8400 -60.71 20240507 2900 13.79 20250320 0.00 Y 321550 500 133 억 393755 N N 735 N 00 N
11 20250411 151106 57 100.00 KOSDAQ 일반서비스 N N N N N 3240 85 2 2.69 83271915 26160 37.35 3130 3275 3090 4100 2210 3155 3183.18 1.47 0 7292 3261 3207 3131 3077 3001 3235 3105 134 945 500 2140 5 1 26712231 865 -4.49 1.81 12 0.10 -722.00 1787.00 8730 20240401 -62.89 2900 20250320 11.72 4515 -28.24 20250108 2900 11.72 20250320 8400 -61.43 20240507 2900 11.72 20250320 0.00 Y 321550 500 133 억 393755 N N 1381 N 00 N
12 20250411 141104 57 100.00 KOSDAQ 일반서비스 N N N N N 3240 85 2 2.69 78147490 24571 35.08 3130 3275 3090 4100 2210 3155 3180.48 1.47 0 6304 3261 3207 3131 3077 3001 3235 3105 134 945 500 2140 5 1 26712231 865 -4.49 1.81 12 0.09 -722.00 1787.00 8730 20240401 -62.89 2900 20250320 11.72 4515 -28.24 20250108 2900 11.72 20250320 8400 -61.43 20240507 2900 11.72 20250320 0.00 Y 321550 500 133 억 393755 N N 1381 N 00 N