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
330860/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
20250414,161107,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10460,110,2,1.06,134179210,12858,144.91,10470,10560,10280,13450,7250,10350,10435.47,1.82,0,-287,10916,10632,10066,9782,9216,10775,9925,61,3100,500,7240,10,1,12184045,1274,-4.44,0.77,12,0.11,-2354.00,13574.00,35250,20240404,-70.33,8790,20241210,19.00,14670,-28.70,20250214,9110,14.82,20250409,34750,-69.90,20240417,8790,19.00,20241210,2.54,Y,330860,500,60 억,,221253,N,N,714,N,00,N
20250414,151116,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10460,110,2,1.06,130037160,12462,140.45,10470,10560,10280,13450,7250,10350,10434.69,1.82,0,-276,10916,10632,10066,9782,9216,10775,9925,61,3100,500,7240,10,1,12184045,1274,-4.44,0.77,12,0.10,-2354.00,13574.00,35250,20240404,-70.33,8790,20241210,19.00,14670,-28.70,20250214,9110,14.82,20250409,34750,-69.90,20240417,8790,19.00,20241210,2.54,Y,330860,500,60 억,,221253,N,N,1107,N,00,N
20250414,141116,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10430,80,2,0.77,119910710,11493,129.53,10470,10560,10280,13450,7250,10350,10433.37,1.82,0,-423,10916,10632,10066,9782,9216,10775,9925,61,3100,500,7240,10,1,12184045,1271,-4.43,0.77,12,0.09,-2354.00,13574.00,35250,20240404,-70.41,8790,20241210,18.66,14670,-28.90,20250214,9110,14.49,20250409,34750,-69.99,20240417,8790,18.66,20241210,2.54,Y,330860,500,60 억,,221253,N,N,1107,N,00,N
20250414,131113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10390,40,2,0.39,110523920,10593,119.38,10470,10560,10280,13450,7250,10350,10433.68,1.82,0,-879,10916,10632,10066,9782,9216,10775,9925,61,3100,500,7240,10,1,12184045,1266,-4.41,0.77,12,0.09,-2354.00,13574.00,35250,20240404,-70.52,8790,20241210,18.20,14670,-29.18,20250214,9110,14.05,20250409,34750,-70.10,20240417,8790,18.20,20241210,2.54,Y,330860,500,60 억,,221253,N,N,1107,N,00,N
20250414,121116,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10420,70,2,0.68,101327810,9711,109.44,10470,10560,10280,13450,7250,10350,10434.33,1.82,0,-749,10916,10632,10066,9782,9216,10775,9925,61,3100,500,7240,10,1,12184045,1270,-4.43,0.77,12,0.08,-2354.00,13574.00,35250,20240404,-70.44,8790,20241210,18.54,14670,-28.97,20250214,9110,14.38,20250409,34750,-70.01,20240417,8790,18.54,20241210,2.54,Y,330860,500,60 억,,221253,N,N,1107,N,00,N
20250414,111110,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10360,10,2,0.10,89595830,8584,96.74,10470,10560,10280,13450,7250,10350,10437.54,1.82,0,-503,10916,10632,10066,9782,9216,10775,9925,61,3100,500,7240,10,1,12184045,1262,-4.40,0.76,12,0.07,-2354.00,13574.00,35250,20240404,-70.61,8790,20241210,17.86,14670,-29.38,20250214,9110,13.72,20250409,34750,-70.19,20240417,8790,17.86,20241210,2.54,Y,330860,500,60 억,,221253,N,N,1107,N,00,N
20250414,101112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10320,-30,5,-0.29,73033150,6989,78.77,10470,10560,10280,13450,7250,10350,10449.73,1.82,0,80,10916,10632,10066,9782,9216,10775,9925,61,3100,500,7240,10,1,12184045,1257,-4.38,0.76,12,0.06,-2354.00,13574.00,35250,20240404,-70.72,8790,20241210,17.41,14670,-29.65,20250214,9110,13.28,20250409,34750,-70.30,20240417,8790,17.41,20241210,2.54,Y,330860,500,60 억,,221253,N,N,1107,N,00,N
20250414,091114,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10460,110,2,1.06,14352010,1376,15.51,10470,10540,10360,13450,7250,10350,10430.24,1.82,0,-24,10916,10632,10066,9782,9216,10775,9925,61,3100,500,7240,10,1,12184045,1274,-4.44,0.77,12,0.01,-2354.00,13574.00,35250,20240404,-70.33,8790,20241210,19.00,14670,-28.70,20250214,9110,14.82,20250409,34750,-69.90,20240417,8790,19.00,20241210,2.54,Y,330860,500,60 억,,221253,N,N,1107,N,00,N
20250411,161102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10350,150,2,1.47,89417920,8867,62.38,10040,10350,9500,13260,7140,10200,10084.35,1.81,0,721,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1261,-4.40,0.76,12,0.07,-2354.00,13574.00,35600,20240401,-70.93,8790,20241210,17.75,14670,-29.45,20250214,9110,13.61,20250409,34750,-70.22,20240417,8790,17.75,20241210,2.58,Y,330860,500,60 억,,220531,N,N,1107,N,00,N
20250411,151112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10180,-20,5,-0.20,73721760,7348,51.70,10040,10300,9500,13260,7140,10200,10032.90,1.81,0,1048,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1240,-4.32,0.75,12,0.06,-2354.00,13574.00,35600,20240401,-71.40,8790,20241210,15.81,14670,-30.61,20250214,9110,11.75,20250409,34750,-70.71,20240417,8790,15.81,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,N,00,N
20250411,141110,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10180,-20,5,-0.20,63939110,6385,44.92,10040,10300,9500,13260,7140,10200,10013.96,1.81,0,787,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1240,-4.32,0.75,12,0.05,-2354.00,13574.00,35600,20240401,-71.40,8790,20241210,15.81,14670,-30.61,20250214,9110,11.75,20250409,34750,-70.71,20240417,8790,15.81,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,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 161107 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10460 110 2 1.06 134179210 12858 144.91 10470 10560 10280 13450 7250 10350 10435.47 1.82 0 -287 10916 10632 10066 9782 9216 10775 9925 61 3100 500 7240 10 1 12184045 1274 -4.44 0.77 12 0.11 -2354.00 13574.00 35250 20240404 -70.33 8790 20241210 19.00 14670 -28.70 20250214 9110 14.82 20250409 34750 -69.90 20240417 8790 19.00 20241210 2.54 Y 330860 500 60 억 221253 N N 714 N 00 N
3 20250414 151116 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10460 110 2 1.06 130037160 12462 140.45 10470 10560 10280 13450 7250 10350 10434.69 1.82 0 -276 10916 10632 10066 9782 9216 10775 9925 61 3100 500 7240 10 1 12184045 1274 -4.44 0.77 12 0.10 -2354.00 13574.00 35250 20240404 -70.33 8790 20241210 19.00 14670 -28.70 20250214 9110 14.82 20250409 34750 -69.90 20240417 8790 19.00 20241210 2.54 Y 330860 500 60 억 221253 N N 1107 N 00 N
4 20250414 141116 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10430 80 2 0.77 119910710 11493 129.53 10470 10560 10280 13450 7250 10350 10433.37 1.82 0 -423 10916 10632 10066 9782 9216 10775 9925 61 3100 500 7240 10 1 12184045 1271 -4.43 0.77 12 0.09 -2354.00 13574.00 35250 20240404 -70.41 8790 20241210 18.66 14670 -28.90 20250214 9110 14.49 20250409 34750 -69.99 20240417 8790 18.66 20241210 2.54 Y 330860 500 60 억 221253 N N 1107 N 00 N
5 20250414 131113 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10390 40 2 0.39 110523920 10593 119.38 10470 10560 10280 13450 7250 10350 10433.68 1.82 0 -879 10916 10632 10066 9782 9216 10775 9925 61 3100 500 7240 10 1 12184045 1266 -4.41 0.77 12 0.09 -2354.00 13574.00 35250 20240404 -70.52 8790 20241210 18.20 14670 -29.18 20250214 9110 14.05 20250409 34750 -70.10 20240417 8790 18.20 20241210 2.54 Y 330860 500 60 억 221253 N N 1107 N 00 N
6 20250414 121116 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10420 70 2 0.68 101327810 9711 109.44 10470 10560 10280 13450 7250 10350 10434.33 1.82 0 -749 10916 10632 10066 9782 9216 10775 9925 61 3100 500 7240 10 1 12184045 1270 -4.43 0.77 12 0.08 -2354.00 13574.00 35250 20240404 -70.44 8790 20241210 18.54 14670 -28.97 20250214 9110 14.38 20250409 34750 -70.01 20240417 8790 18.54 20241210 2.54 Y 330860 500 60 억 221253 N N 1107 N 00 N
7 20250414 111110 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10360 10 2 0.10 89595830 8584 96.74 10470 10560 10280 13450 7250 10350 10437.54 1.82 0 -503 10916 10632 10066 9782 9216 10775 9925 61 3100 500 7240 10 1 12184045 1262 -4.40 0.76 12 0.07 -2354.00 13574.00 35250 20240404 -70.61 8790 20241210 17.86 14670 -29.38 20250214 9110 13.72 20250409 34750 -70.19 20240417 8790 17.86 20241210 2.54 Y 330860 500 60 억 221253 N N 1107 N 00 N
8 20250414 101112 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10320 -30 5 -0.29 73033150 6989 78.77 10470 10560 10280 13450 7250 10350 10449.73 1.82 0 80 10916 10632 10066 9782 9216 10775 9925 61 3100 500 7240 10 1 12184045 1257 -4.38 0.76 12 0.06 -2354.00 13574.00 35250 20240404 -70.72 8790 20241210 17.41 14670 -29.65 20250214 9110 13.28 20250409 34750 -70.30 20240417 8790 17.41 20241210 2.54 Y 330860 500 60 억 221253 N N 1107 N 00 N
9 20250414 091114 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10460 110 2 1.06 14352010 1376 15.51 10470 10540 10360 13450 7250 10350 10430.24 1.82 0 -24 10916 10632 10066 9782 9216 10775 9925 61 3100 500 7240 10 1 12184045 1274 -4.44 0.77 12 0.01 -2354.00 13574.00 35250 20240404 -70.33 8790 20241210 19.00 14670 -28.70 20250214 9110 14.82 20250409 34750 -69.90 20240417 8790 19.00 20241210 2.54 Y 330860 500 60 억 221253 N N 1107 N 00 N
10 20250411 161102 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10350 150 2 1.47 89417920 8867 62.38 10040 10350 9500 13260 7140 10200 10084.35 1.81 0 721 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1261 -4.40 0.76 12 0.07 -2354.00 13574.00 35600 20240401 -70.93 8790 20241210 17.75 14670 -29.45 20250214 9110 13.61 20250409 34750 -70.22 20240417 8790 17.75 20241210 2.58 Y 330860 500 60 억 220531 N N 1107 N 00 N
11 20250411 151112 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10180 -20 5 -0.20 73721760 7348 51.70 10040 10300 9500 13260 7140 10200 10032.90 1.81 0 1048 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1240 -4.32 0.75 12 0.06 -2354.00 13574.00 35600 20240401 -71.40 8790 20241210 15.81 14670 -30.61 20250214 9110 11.75 20250409 34750 -70.71 20240417 8790 15.81 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N
12 20250411 141110 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10180 -20 5 -0.20 63939110 6385 44.92 10040 10300 9500 13260 7140 10200 10013.96 1.81 0 787 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1240 -4.32 0.75 12 0.05 -2354.00 13574.00 35600 20240401 -71.40 8790 20241210 15.81 14670 -30.61 20250214 9110 11.75 20250409 34750 -70.71 20240417 8790 15.81 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N