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
348080/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
20250414,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,615,38,2,6.59,219809733,358875,89.62,580,639,580,750,404,577,612.50,3.86,0,52887,604,590,575,561,546,583,554,369,173,500,390,1,1,73862864,454,-1.04,1.74,12,0.49,-589.00,353.00,1945,20240402,-68.38,516,20250324,19.19,980,-37.24,20250203,516,19.19,20250324,1723,-64.31,20240415,516,19.19,20250324,0.00,Y,348080,500,369 억,,2849380,N,N,15624,N,00,N
20250414,151130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,610,33,2,5.72,208508010,340361,85.00,580,639,580,750,404,577,612.61,3.86,0,48132,604,590,575,561,546,583,554,369,173,500,390,1,1,73862864,451,-1.04,1.73,12,0.46,-589.00,353.00,1945,20240402,-68.64,516,20250324,18.22,980,-37.76,20250203,516,18.22,20250324,1723,-64.60,20240415,516,18.22,20250324,0.00,Y,348080,500,369 억,,2849380,N,N,12205,N,00,N
20250414,141129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,613,36,2,6.24,200112212,326686,81.58,580,639,580,750,404,577,612.55,3.86,0,42052,604,590,575,561,546,583,554,369,173,500,390,1,1,73862864,453,-1.04,1.74,12,0.44,-589.00,353.00,1945,20240402,-68.48,516,20250324,18.80,980,-37.45,20250203,516,18.80,20250324,1723,-64.42,20240415,516,18.80,20250324,0.00,Y,348080,500,369 억,,2849380,N,N,12205,N,00,N
20250414,131127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,617,40,2,6.93,177655406,289926,72.40,580,639,580,750,404,577,612.76,3.86,0,40194,604,590,575,561,546,583,554,369,173,500,390,1,1,73862864,456,-1.05,1.75,12,0.39,-589.00,353.00,1945,20240402,-68.28,516,20250324,19.57,980,-37.04,20250203,516,19.57,20250324,1723,-64.19,20240415,516,19.57,20250324,0.00,Y,348080,500,369 억,,2849380,N,N,12205,N,00,N
20250414,121130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,621,44,2,7.63,164253096,268148,66.97,580,639,580,750,404,577,612.55,3.86,0,39668,604,590,575,561,546,583,554,369,173,500,390,1,1,73862864,459,-1.05,1.76,12,0.36,-589.00,353.00,1945,20240402,-68.07,516,20250324,20.35,980,-36.63,20250203,516,20.35,20250324,1723,-63.96,20240415,516,20.35,20250324,0.00,Y,348080,500,369 억,,2849380,N,N,12205,N,00,N
20250414,111123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,635,58,2,10.05,129048789,211993,52.94,580,637,580,750,404,577,608.74,3.86,0,45271,604,590,575,561,546,583,554,369,173,500,390,1,1,73862864,469,-1.08,1.80,12,0.29,-589.00,353.00,1945,20240402,-67.35,516,20250324,23.06,980,-35.20,20250203,516,23.06,20250324,1723,-63.15,20240415,516,23.06,20250324,0.00,Y,348080,500,369 억,,2849380,N,N,12205,N,00,N
20250414,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,594,17,2,2.95,36237527,61315,15.31,580,602,580,750,404,577,591.01,3.86,0,22319,604,590,575,561,546,583,554,369,173,500,390,1,1,73862864,439,-1.01,1.68,12,0.08,-589.00,353.00,1945,20240402,-69.46,516,20250324,15.12,980,-39.39,20250203,516,15.12,20250324,1723,-65.53,20240415,516,15.12,20250324,0.00,Y,348080,500,369 억,,2849380,N,N,12205,N,00,N
20250414,091127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,591,14,2,2.43,12243191,20916,5.22,580,602,580,750,404,577,585.35,3.86,0,2221,604,590,575,561,546,583,554,369,173,500,390,1,1,73862864,437,-1.00,1.67,12,0.03,-589.00,353.00,1945,20240402,-69.61,516,20250324,14.53,980,-39.69,20250203,516,14.53,20250324,1723,-65.70,20240415,516,14.53,20250324,0.00,Y,348080,500,369 억,,2849380,N,N,12205,N,00,N
20250411,161115,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,577,-8,5,-1.37,227784038,399464,46.75,585,589,560,760,410,585,570.22,3.90,0,-36842,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,426,-0.98,1.63,12,0.54,-589.00,353.00,1945,20240402,-70.33,516,20250324,11.82,980,-41.12,20250203,516,11.82,20250324,1790,-67.77,20240411,516,11.82,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,12205,N,01,N
20250411,151125,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,576,-9,5,-1.54,218397435,383117,44.84,585,589,560,760,410,585,570.05,3.90,0,-31148,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,425,-0.98,1.63,12,0.52,-589.00,353.00,1945,20240402,-70.39,516,20250324,11.63,980,-41.22,20250203,516,11.63,20250324,1790,-67.82,20240411,516,11.63,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,N
20250411,141123,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,577,-8,5,-1.37,206861474,363107,42.50,585,589,560,760,410,585,569.70,3.90,0,-27898,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,426,-0.98,1.63,12,0.49,-589.00,353.00,1945,20240402,-70.33,516,20250324,11.82,980,-41.12,20250203,516,11.82,20250324,1790,-67.77,20240411,516,11.82,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,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 161120 57 100.00 KOSDAQ 일반서비스 N N N N N 615 38 2 6.59 219809733 358875 89.62 580 639 580 750 404 577 612.50 3.86 0 52887 604 590 575 561 546 583 554 369 173 500 390 1 1 73862864 454 -1.04 1.74 12 0.49 -589.00 353.00 1945 20240402 -68.38 516 20250324 19.19 980 -37.24 20250203 516 19.19 20250324 1723 -64.31 20240415 516 19.19 20250324 0.00 Y 348080 500 369 억 2849380 N N 15624 N 00 N
3 20250414 151130 57 100.00 KOSDAQ 일반서비스 N N N N N 610 33 2 5.72 208508010 340361 85.00 580 639 580 750 404 577 612.61 3.86 0 48132 604 590 575 561 546 583 554 369 173 500 390 1 1 73862864 451 -1.04 1.73 12 0.46 -589.00 353.00 1945 20240402 -68.64 516 20250324 18.22 980 -37.76 20250203 516 18.22 20250324 1723 -64.60 20240415 516 18.22 20250324 0.00 Y 348080 500 369 억 2849380 N N 12205 N 00 N
4 20250414 141129 57 100.00 KOSDAQ 일반서비스 N N N N N 613 36 2 6.24 200112212 326686 81.58 580 639 580 750 404 577 612.55 3.86 0 42052 604 590 575 561 546 583 554 369 173 500 390 1 1 73862864 453 -1.04 1.74 12 0.44 -589.00 353.00 1945 20240402 -68.48 516 20250324 18.80 980 -37.45 20250203 516 18.80 20250324 1723 -64.42 20240415 516 18.80 20250324 0.00 Y 348080 500 369 억 2849380 N N 12205 N 00 N
5 20250414 131127 57 100.00 KOSDAQ 일반서비스 N N N N N 617 40 2 6.93 177655406 289926 72.40 580 639 580 750 404 577 612.76 3.86 0 40194 604 590 575 561 546 583 554 369 173 500 390 1 1 73862864 456 -1.05 1.75 12 0.39 -589.00 353.00 1945 20240402 -68.28 516 20250324 19.57 980 -37.04 20250203 516 19.57 20250324 1723 -64.19 20240415 516 19.57 20250324 0.00 Y 348080 500 369 억 2849380 N N 12205 N 00 N
6 20250414 121130 57 100.00 KOSDAQ 일반서비스 N N N N N 621 44 2 7.63 164253096 268148 66.97 580 639 580 750 404 577 612.55 3.86 0 39668 604 590 575 561 546 583 554 369 173 500 390 1 1 73862864 459 -1.05 1.76 12 0.36 -589.00 353.00 1945 20240402 -68.07 516 20250324 20.35 980 -36.63 20250203 516 20.35 20250324 1723 -63.96 20240415 516 20.35 20250324 0.00 Y 348080 500 369 억 2849380 N N 12205 N 00 N
7 20250414 111123 57 100.00 KOSDAQ 일반서비스 N N N N N 635 58 2 10.05 129048789 211993 52.94 580 637 580 750 404 577 608.74 3.86 0 45271 604 590 575 561 546 583 554 369 173 500 390 1 1 73862864 469 -1.08 1.80 12 0.29 -589.00 353.00 1945 20240402 -67.35 516 20250324 23.06 980 -35.20 20250203 516 23.06 20250324 1723 -63.15 20240415 516 23.06 20250324 0.00 Y 348080 500 369 억 2849380 N N 12205 N 00 N
8 20250414 101126 57 100.00 KOSDAQ 일반서비스 N N N N N 594 17 2 2.95 36237527 61315 15.31 580 602 580 750 404 577 591.01 3.86 0 22319 604 590 575 561 546 583 554 369 173 500 390 1 1 73862864 439 -1.01 1.68 12 0.08 -589.00 353.00 1945 20240402 -69.46 516 20250324 15.12 980 -39.39 20250203 516 15.12 20250324 1723 -65.53 20240415 516 15.12 20250324 0.00 Y 348080 500 369 억 2849380 N N 12205 N 00 N
9 20250414 091127 57 100.00 KOSDAQ 일반서비스 N N N N N 591 14 2 2.43 12243191 20916 5.22 580 602 580 750 404 577 585.35 3.86 0 2221 604 590 575 561 546 583 554 369 173 500 390 1 1 73862864 437 -1.00 1.67 12 0.03 -589.00 353.00 1945 20240402 -69.61 516 20250324 14.53 980 -39.69 20250203 516 14.53 20250324 1723 -65.70 20240415 516 14.53 20250324 0.00 Y 348080 500 369 억 2849380 N N 12205 N 00 N
10 20250411 161115 54 100.00 KOSDAQ 일반서비스 N N N N N 577 -8 5 -1.37 227784038 399464 46.75 585 589 560 760 410 585 570.22 3.90 0 -36842 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 426 -0.98 1.63 12 0.54 -589.00 353.00 1945 20240402 -70.33 516 20250324 11.82 980 -41.12 20250203 516 11.82 20250324 1790 -67.77 20240411 516 11.82 20250324 0.00 Y 348080 500 369 억 2883648 N N 12205 N 01 N
11 20250411 151125 54 100.00 KOSDAQ 일반서비스 N N N N N 576 -9 5 -1.54 218397435 383117 44.84 585 589 560 760 410 585 570.05 3.90 0 -31148 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 425 -0.98 1.63 12 0.52 -589.00 353.00 1945 20240402 -70.39 516 20250324 11.63 980 -41.22 20250203 516 11.63 20250324 1790 -67.82 20240411 516 11.63 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N
12 20250411 141123 54 100.00 KOSDAQ 일반서비스 N N N N N 577 -8 5 -1.37 206861474 363107 42.50 585 589 560 760 410 585 569.70 3.90 0 -27898 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 426 -0.98 1.63 12 0.49 -589.00 353.00 1945 20240402 -70.33 516 20250324 11.82 980 -41.12 20250203 516 11.82 20250324 1790 -67.77 20240411 516 11.82 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N