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
338840/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
20250414,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,200,2,2.86,566828900,80148,94.79,6990,7200,6880,9100,4900,7000,7072.12,1.10,0,5098,7406,7202,6826,6622,6246,7305,6725,74,2100,500,4760,10,1,14782516,1064,-16.67,5.86,12,0.54,-432.00,1229.00,14190,20241016,-49.26,5330,20250407,35.08,9400,-23.40,20250304,5330,35.08,20250407,14190,-49.26,20241016,5330,35.08,20250407,0.98,Y,338840,500,73 억,,163243,N,N,2195,N,00,N
20250414,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,180,2,2.57,542467680,76758,90.78,6990,7190,6880,9100,4900,7000,7067.25,1.10,0,6822,7406,7202,6826,6622,6246,7305,6725,74,2100,500,4760,10,1,14782516,1061,-16.62,5.84,12,0.52,-432.00,1229.00,14190,20241016,-49.40,5330,20250407,34.71,9400,-23.62,20250304,5330,34.71,20250407,14190,-49.40,20241016,5330,34.71,20250407,0.98,Y,338840,500,73 억,,163243,N,N,2837,N,00,N
20250414,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,110,2,1.57,438519080,62212,73.58,6990,7150,6880,9100,4900,7000,7048.79,1.10,0,4313,7406,7202,6826,6622,6246,7305,6725,74,2100,500,4760,10,1,14782516,1051,-16.46,5.79,12,0.42,-432.00,1229.00,14190,20241016,-49.89,5330,20250407,33.40,9400,-24.36,20250304,5330,33.40,20250407,14190,-49.89,20241016,5330,33.40,20250407,0.98,Y,338840,500,73 억,,163243,N,N,2837,N,00,N
20250414,131121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,120,2,1.71,390776500,55499,65.64,6990,7140,6880,9100,4900,7000,7041.14,1.10,0,2275,7406,7202,6826,6622,6246,7305,6725,74,2100,500,4760,10,1,14782516,1053,-16.48,5.79,12,0.38,-432.00,1229.00,14190,20241016,-49.82,5330,20250407,33.58,9400,-24.26,20250304,5330,33.58,20250407,14190,-49.82,20241016,5330,33.58,20250407,0.98,Y,338840,500,73 억,,163243,N,N,2837,N,00,N
20250414,121124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,110,2,1.57,345410670,49105,58.08,6990,7140,6880,9100,4900,7000,7034.12,1.10,0,-2977,7406,7202,6826,6622,6246,7305,6725,74,2100,500,4760,10,1,14782516,1051,-16.46,5.79,12,0.33,-432.00,1229.00,14190,20241016,-49.89,5330,20250407,33.40,9400,-24.36,20250304,5330,33.40,20250407,14190,-49.89,20241016,5330,33.40,20250407,0.98,Y,338840,500,73 억,,163243,N,N,2837,N,00,N
20250414,111117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,-20,5,-0.29,245660970,35028,41.43,6990,7100,6880,9100,4900,7000,7013.27,1.10,0,-3401,7406,7202,6826,6622,6246,7305,6725,74,2100,500,4760,10,1,14782516,1032,-16.16,5.68,12,0.24,-432.00,1229.00,14190,20241016,-50.81,5330,20250407,30.96,9400,-25.74,20250304,5330,30.96,20250407,14190,-50.81,20241016,5330,30.96,20250407,0.98,Y,338840,500,73 억,,163243,N,N,2837,N,00,N
20250414,101120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,80,2,1.14,155445680,22178,26.23,6990,7090,6880,9100,4900,7000,7009.00,1.10,0,-6043,7406,7202,6826,6622,6246,7305,6725,74,2100,500,4760,10,1,14782516,1047,-16.39,5.76,12,0.15,-432.00,1229.00,14190,20241016,-50.11,5330,20250407,32.83,9400,-24.68,20250304,5330,32.83,20250407,14190,-50.11,20241016,5330,32.83,20250407,0.98,Y,338840,500,73 억,,163243,N,N,2837,N,00,N
20250414,091121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,-20,5,-0.29,37987940,5486,6.49,6990,6990,6880,9100,4900,7000,6924.52,1.10,0,-2155,7406,7202,6826,6622,6246,7305,6725,74,2100,500,4760,10,1,14782516,1032,-16.16,5.68,12,0.04,-432.00,1229.00,14190,20241016,-50.81,5330,20250407,30.96,9400,-25.74,20250304,5330,30.96,20250407,14190,-50.81,20241016,5330,30.96,20250407,0.98,Y,338840,500,73 억,,163243,N,N,2837,N,00,N
20250411,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,410,2,6.22,576435525,84550,96.93,6500,7030,6450,8560,4620,6590,6817.23,1.02,0,13279,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,1035,-16.20,5.70,12,0.57,-432.00,1229.00,14190,20241016,-50.67,5330,20250407,31.33,9400,-25.53,20250304,5330,31.33,20250407,14190,-50.67,20241016,5330,31.33,20250407,1.02,Y,338840,500,73 억,,150049,N,N,2837,N,00,N
20250411,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,410,2,6.22,550229395,80806,92.64,6500,7030,6450,8560,4620,6590,6809.26,1.02,0,13530,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,1035,-16.20,5.70,12,0.55,-432.00,1229.00,14190,20241016,-50.67,5330,20250407,31.33,9400,-25.53,20250304,5330,31.33,20250407,14190,-50.67,20241016,5330,31.33,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,N,00,N
20250411,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,230,2,3.49,306678555,45537,52.21,6500,6900,6450,8560,4620,6590,6734.71,1.02,0,7101,6963,6776,6463,6276,5963,6870,6370,74,1970,500,4480,10,1,14782516,1008,-15.79,5.55,12,0.31,-432.00,1229.00,14190,20241016,-51.94,5330,20250407,27.95,9400,-27.45,20250304,5330,27.95,20250407,14190,-51.94,20241016,5330,27.95,20250407,1.02,Y,338840,500,73 억,,150049,N,N,3227,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 161114 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 200 2 2.86 566828900 80148 94.79 6990 7200 6880 9100 4900 7000 7072.12 1.10 0 5098 7406 7202 6826 6622 6246 7305 6725 74 2100 500 4760 10 1 14782516 1064 -16.67 5.86 12 0.54 -432.00 1229.00 14190 20241016 -49.26 5330 20250407 35.08 9400 -23.40 20250304 5330 35.08 20250407 14190 -49.26 20241016 5330 35.08 20250407 0.98 Y 338840 500 73 억 163243 N N 2195 N 00 N
3 20250414 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 7180 180 2 2.57 542467680 76758 90.78 6990 7190 6880 9100 4900 7000 7067.25 1.10 0 6822 7406 7202 6826 6622 6246 7305 6725 74 2100 500 4760 10 1 14782516 1061 -16.62 5.84 12 0.52 -432.00 1229.00 14190 20241016 -49.40 5330 20250407 34.71 9400 -23.62 20250304 5330 34.71 20250407 14190 -49.40 20241016 5330 34.71 20250407 0.98 Y 338840 500 73 억 163243 N N 2837 N 00 N
4 20250414 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 7110 110 2 1.57 438519080 62212 73.58 6990 7150 6880 9100 4900 7000 7048.79 1.10 0 4313 7406 7202 6826 6622 6246 7305 6725 74 2100 500 4760 10 1 14782516 1051 -16.46 5.79 12 0.42 -432.00 1229.00 14190 20241016 -49.89 5330 20250407 33.40 9400 -24.36 20250304 5330 33.40 20250407 14190 -49.89 20241016 5330 33.40 20250407 0.98 Y 338840 500 73 억 163243 N N 2837 N 00 N
5 20250414 131121 57 100.00 KOSDAQ 일반서비스 N N N N N 7120 120 2 1.71 390776500 55499 65.64 6990 7140 6880 9100 4900 7000 7041.14 1.10 0 2275 7406 7202 6826 6622 6246 7305 6725 74 2100 500 4760 10 1 14782516 1053 -16.48 5.79 12 0.38 -432.00 1229.00 14190 20241016 -49.82 5330 20250407 33.58 9400 -24.26 20250304 5330 33.58 20250407 14190 -49.82 20241016 5330 33.58 20250407 0.98 Y 338840 500 73 억 163243 N N 2837 N 00 N
6 20250414 121124 57 100.00 KOSDAQ 일반서비스 N N N N N 7110 110 2 1.57 345410670 49105 58.08 6990 7140 6880 9100 4900 7000 7034.12 1.10 0 -2977 7406 7202 6826 6622 6246 7305 6725 74 2100 500 4760 10 1 14782516 1051 -16.46 5.79 12 0.33 -432.00 1229.00 14190 20241016 -49.89 5330 20250407 33.40 9400 -24.36 20250304 5330 33.40 20250407 14190 -49.89 20241016 5330 33.40 20250407 0.98 Y 338840 500 73 억 163243 N N 2837 N 00 N
7 20250414 111117 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 -20 5 -0.29 245660970 35028 41.43 6990 7100 6880 9100 4900 7000 7013.27 1.10 0 -3401 7406 7202 6826 6622 6246 7305 6725 74 2100 500 4760 10 1 14782516 1032 -16.16 5.68 12 0.24 -432.00 1229.00 14190 20241016 -50.81 5330 20250407 30.96 9400 -25.74 20250304 5330 30.96 20250407 14190 -50.81 20241016 5330 30.96 20250407 0.98 Y 338840 500 73 억 163243 N N 2837 N 00 N
8 20250414 101120 57 100.00 KOSDAQ 일반서비스 N N N N N 7080 80 2 1.14 155445680 22178 26.23 6990 7090 6880 9100 4900 7000 7009.00 1.10 0 -6043 7406 7202 6826 6622 6246 7305 6725 74 2100 500 4760 10 1 14782516 1047 -16.39 5.76 12 0.15 -432.00 1229.00 14190 20241016 -50.11 5330 20250407 32.83 9400 -24.68 20250304 5330 32.83 20250407 14190 -50.11 20241016 5330 32.83 20250407 0.98 Y 338840 500 73 억 163243 N N 2837 N 00 N
9 20250414 091121 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 -20 5 -0.29 37987940 5486 6.49 6990 6990 6880 9100 4900 7000 6924.52 1.10 0 -2155 7406 7202 6826 6622 6246 7305 6725 74 2100 500 4760 10 1 14782516 1032 -16.16 5.68 12 0.04 -432.00 1229.00 14190 20241016 -50.81 5330 20250407 30.96 9400 -25.74 20250304 5330 30.96 20250407 14190 -50.81 20241016 5330 30.96 20250407 0.98 Y 338840 500 73 억 163243 N N 2837 N 00 N
10 20250411 161109 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 410 2 6.22 576435525 84550 96.93 6500 7030 6450 8560 4620 6590 6817.23 1.02 0 13279 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 1035 -16.20 5.70 12 0.57 -432.00 1229.00 14190 20241016 -50.67 5330 20250407 31.33 9400 -25.53 20250304 5330 31.33 20250407 14190 -50.67 20241016 5330 31.33 20250407 1.02 Y 338840 500 73 억 150049 N N 2837 N 00 N
11 20250411 151119 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 410 2 6.22 550229395 80806 92.64 6500 7030 6450 8560 4620 6590 6809.26 1.02 0 13530 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 1035 -16.20 5.70 12 0.55 -432.00 1229.00 14190 20241016 -50.67 5330 20250407 31.33 9400 -25.53 20250304 5330 31.33 20250407 14190 -50.67 20241016 5330 31.33 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N
12 20250411 141117 57 100.00 KOSDAQ 일반서비스 N N N N N 6820 230 2 3.49 306678555 45537 52.21 6500 6900 6450 8560 4620 6590 6734.71 1.02 0 7101 6963 6776 6463 6276 5963 6870 6370 74 1970 500 4480 10 1 14782516 1008 -15.79 5.55 12 0.31 -432.00 1229.00 14190 20241016 -51.94 5330 20250407 27.95 9400 -27.45 20250304 5330 27.95 20250407 14190 -51.94 20241016 5330 27.95 20250407 1.02 Y 338840 500 73 억 150049 N N 3227 N 00 N