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
347740/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
20250414,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,60,2,2.88,176146970,82783,349.02,2080,2155,2070,2700,1460,2080,2127.81,1.30,0,215,2106,2092,2066,2052,2026,2100,2060,150,620,500,1280,5,1,30010576,642,11.03,0.80,12,0.28,194.00,2663.00,3530,20240626,-39.38,1907,20241209,12.22,2395,-10.65,20250210,1974,8.41,20250409,3530,-39.38,20240626,1907,12.22,20241209,3.01,Y,347740,500,150 억,,389614,N,N,1,N,00,N
20250414,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,65,2,3.12,172936855,81285,342.70,2080,2155,2070,2700,1460,2080,2127.54,1.30,0,598,2106,2092,2066,2052,2026,2100,2060,150,620,500,1280,5,1,30010576,644,11.06,0.81,12,0.27,194.00,2663.00,3530,20240626,-39.24,1907,20241209,12.48,2395,-10.44,20250210,1974,8.66,20250409,3530,-39.24,20240626,1907,12.48,20241209,3.01,Y,347740,500,150 억,,389614,N,N,1,N,00,N
20250414,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,65,2,3.12,162215530,76277,321.59,2080,2155,2070,2700,1460,2080,2126.66,1.30,0,1021,2106,2092,2066,2052,2026,2100,2060,150,620,500,1280,5,1,30010576,644,11.06,0.81,12,0.25,194.00,2663.00,3530,20240626,-39.24,1907,20241209,12.48,2395,-10.44,20250210,1974,8.66,20250409,3530,-39.24,20240626,1907,12.48,20241209,3.01,Y,347740,500,150 억,,389614,N,N,1,N,00,N
20250414,131125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,70,2,3.37,124205030,58358,246.04,2080,2155,2070,2700,1460,2080,2128.33,1.30,0,-347,2106,2092,2066,2052,2026,2100,2060,150,620,500,1280,5,1,30010576,645,11.08,0.81,12,0.19,194.00,2663.00,3530,20240626,-39.09,1907,20241209,12.74,2395,-10.23,20250210,1974,8.92,20250409,3530,-39.09,20240626,1907,12.74,20241209,3.01,Y,347740,500,150 억,,389614,N,N,1,N,00,N
20250414,121128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,60,2,2.88,118390150,55635,234.56,2080,2155,2070,2700,1460,2080,2127.98,1.30,0,-784,2106,2092,2066,2052,2026,2100,2060,150,620,500,1280,5,1,30010576,642,11.03,0.80,12,0.19,194.00,2663.00,3530,20240626,-39.38,1907,20241209,12.22,2395,-10.65,20250210,1974,8.41,20250409,3530,-39.38,20240626,1907,12.22,20241209,3.01,Y,347740,500,150 억,,389614,N,N,1,N,00,N
20250414,111121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,60,2,2.88,66652160,31494,132.78,2080,2140,2070,2700,1460,2080,2116.34,1.30,0,-234,2106,2092,2066,2052,2026,2100,2060,150,620,500,1280,5,1,30010576,642,11.03,0.80,12,0.10,194.00,2663.00,3530,20240626,-39.38,1907,20241209,12.22,2395,-10.65,20250210,1974,8.41,20250409,3530,-39.38,20240626,1907,12.22,20241209,3.01,Y,347740,500,150 억,,389614,N,N,1,N,00,N
20250414,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,35,2,1.68,15550155,7410,31.24,2080,2120,2070,2700,1460,2080,2098.54,1.30,0,-238,2106,2092,2066,2052,2026,2100,2060,150,620,500,1280,5,1,30010576,635,10.90,0.79,12,0.02,194.00,2663.00,3530,20240626,-40.08,1907,20241209,10.91,2395,-11.69,20250210,1974,7.14,20250409,3530,-40.08,20240626,1907,10.91,20241209,3.01,Y,347740,500,150 억,,389614,N,N,1,N,00,N
20250414,091125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,15,2,0.72,2868495,1377,5.81,2080,2095,2070,2700,1460,2080,2083.15,1.30,0,-323,2106,2092,2066,2052,2026,2100,2060,150,620,500,1280,5,1,30010576,629,10.80,0.79,12,0.00,194.00,2663.00,3530,20240626,-40.65,1907,20241209,9.86,2395,-12.53,20250210,1974,6.13,20250409,3530,-40.65,20240626,1907,9.86,20241209,3.01,Y,347740,500,150 억,,389614,N,N,1,N,00,N
20250411,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,30,2,1.46,48496745,23500,87.10,2050,2080,2040,2665,1435,2050,2063.69,1.29,0,1798,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,624,10.72,0.78,12,0.08,194.00,2663.00,3530,20240626,-41.08,1907,20241209,9.07,2395,-13.15,20250210,1974,5.37,20250409,3530,-41.08,20240626,1907,9.07,20241209,3.01,Y,347740,500,150 억,,387798,N,N,1,N,00,N
20250411,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,25,2,1.22,47583780,23061,85.47,2050,2080,2040,2665,1435,2050,2063.39,1.29,0,1807,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,623,10.70,0.78,12,0.08,194.00,2663.00,3530,20240626,-41.22,1907,20241209,8.81,2395,-13.36,20250210,1974,5.12,20250409,3530,-41.22,20240626,1907,8.81,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,N,00,N
20250411,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,20,2,0.98,41016835,19889,73.72,2050,2075,2040,2665,1435,2050,2062.29,1.29,0,1021,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,621,10.67,0.78,12,0.07,194.00,2663.00,3530,20240626,-41.36,1907,20241209,8.55,2395,-13.57,20250210,1974,4.86,20250409,3530,-41.36,20240626,1907,8.55,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,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 161118 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 60 2 2.88 176146970 82783 349.02 2080 2155 2070 2700 1460 2080 2127.81 1.30 0 215 2106 2092 2066 2052 2026 2100 2060 150 620 500 1280 5 1 30010576 642 11.03 0.80 12 0.28 194.00 2663.00 3530 20240626 -39.38 1907 20241209 12.22 2395 -10.65 20250210 1974 8.41 20250409 3530 -39.38 20240626 1907 12.22 20241209 3.01 Y 347740 500 150 억 389614 N N 1 N 00 N
3 20250414 151128 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 65 2 3.12 172936855 81285 342.70 2080 2155 2070 2700 1460 2080 2127.54 1.30 0 598 2106 2092 2066 2052 2026 2100 2060 150 620 500 1280 5 1 30010576 644 11.06 0.81 12 0.27 194.00 2663.00 3530 20240626 -39.24 1907 20241209 12.48 2395 -10.44 20250210 1974 8.66 20250409 3530 -39.24 20240626 1907 12.48 20241209 3.01 Y 347740 500 150 억 389614 N N 1 N 00 N
4 20250414 141128 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 65 2 3.12 162215530 76277 321.59 2080 2155 2070 2700 1460 2080 2126.66 1.30 0 1021 2106 2092 2066 2052 2026 2100 2060 150 620 500 1280 5 1 30010576 644 11.06 0.81 12 0.25 194.00 2663.00 3530 20240626 -39.24 1907 20241209 12.48 2395 -10.44 20250210 1974 8.66 20250409 3530 -39.24 20240626 1907 12.48 20241209 3.01 Y 347740 500 150 억 389614 N N 1 N 00 N
5 20250414 131125 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 70 2 3.37 124205030 58358 246.04 2080 2155 2070 2700 1460 2080 2128.33 1.30 0 -347 2106 2092 2066 2052 2026 2100 2060 150 620 500 1280 5 1 30010576 645 11.08 0.81 12 0.19 194.00 2663.00 3530 20240626 -39.09 1907 20241209 12.74 2395 -10.23 20250210 1974 8.92 20250409 3530 -39.09 20240626 1907 12.74 20241209 3.01 Y 347740 500 150 억 389614 N N 1 N 00 N
6 20250414 121128 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 60 2 2.88 118390150 55635 234.56 2080 2155 2070 2700 1460 2080 2127.98 1.30 0 -784 2106 2092 2066 2052 2026 2100 2060 150 620 500 1280 5 1 30010576 642 11.03 0.80 12 0.19 194.00 2663.00 3530 20240626 -39.38 1907 20241209 12.22 2395 -10.65 20250210 1974 8.41 20250409 3530 -39.38 20240626 1907 12.22 20241209 3.01 Y 347740 500 150 억 389614 N N 1 N 00 N
7 20250414 111121 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 60 2 2.88 66652160 31494 132.78 2080 2140 2070 2700 1460 2080 2116.34 1.30 0 -234 2106 2092 2066 2052 2026 2100 2060 150 620 500 1280 5 1 30010576 642 11.03 0.80 12 0.10 194.00 2663.00 3530 20240626 -39.38 1907 20241209 12.22 2395 -10.65 20250210 1974 8.41 20250409 3530 -39.38 20240626 1907 12.22 20241209 3.01 Y 347740 500 150 억 389614 N N 1 N 00 N
8 20250414 101124 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 35 2 1.68 15550155 7410 31.24 2080 2120 2070 2700 1460 2080 2098.54 1.30 0 -238 2106 2092 2066 2052 2026 2100 2060 150 620 500 1280 5 1 30010576 635 10.90 0.79 12 0.02 194.00 2663.00 3530 20240626 -40.08 1907 20241209 10.91 2395 -11.69 20250210 1974 7.14 20250409 3530 -40.08 20240626 1907 10.91 20241209 3.01 Y 347740 500 150 억 389614 N N 1 N 00 N
9 20250414 091125 57 100.00 KOSDAQ 일반서비스 N N N N N 2095 15 2 0.72 2868495 1377 5.81 2080 2095 2070 2700 1460 2080 2083.15 1.30 0 -323 2106 2092 2066 2052 2026 2100 2060 150 620 500 1280 5 1 30010576 629 10.80 0.79 12 0.00 194.00 2663.00 3530 20240626 -40.65 1907 20241209 9.86 2395 -12.53 20250210 1974 6.13 20250409 3530 -40.65 20240626 1907 9.86 20241209 3.01 Y 347740 500 150 억 389614 N N 1 N 00 N
10 20250411 161113 57 100.00 KOSDAQ 일반서비스 N N N N N 2080 30 2 1.46 48496745 23500 87.10 2050 2080 2040 2665 1435 2050 2063.69 1.29 0 1798 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 624 10.72 0.78 12 0.08 194.00 2663.00 3530 20240626 -41.08 1907 20241209 9.07 2395 -13.15 20250210 1974 5.37 20250409 3530 -41.08 20240626 1907 9.07 20241209 3.01 Y 347740 500 150 억 387798 N N 1 N 00 N
11 20250411 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 2075 25 2 1.22 47583780 23061 85.47 2050 2080 2040 2665 1435 2050 2063.39 1.29 0 1807 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 623 10.70 0.78 12 0.08 194.00 2663.00 3530 20240626 -41.22 1907 20241209 8.81 2395 -13.36 20250210 1974 5.12 20250409 3530 -41.22 20240626 1907 8.81 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N
12 20250411 141121 57 100.00 KOSDAQ 일반서비스 N N N N N 2070 20 2 0.98 41016835 19889 73.72 2050 2075 2040 2665 1435 2050 2062.29 1.29 0 1021 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 621 10.67 0.78 12 0.07 194.00 2663.00 3530 20240626 -41.36 1907 20241209 8.55 2395 -13.57 20250210 1974 4.86 20250409 3530 -41.36 20240626 1907 8.55 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N