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
348150/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,5440,20,2,0.37,848419280,158438,34.34,5390,5640,5240,7040,3800,5420,5354.73,1.68,0,3946,5946,5682,5546,5282,5146,5615,5215,97,1620,500,3790,10,1,19418889,1056,-20.00,2.81,12,0.82,-272.00,1938.00,8920,20240709,-39.01,3730,20250407,45.84,6470,-15.92,20250409,3730,45.84,20250407,8920,-39.01,20240709,3730,45.84,20250407,1.80,Y,348150,500,97 억,,325376,N,N,10403,N,00,N
20250414,151130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,20,2,0.37,791795810,148018,32.08,5390,5640,5240,7040,3800,5420,5349.32,1.68,0,7117,5946,5682,5546,5282,5146,5615,5215,97,1620,500,3790,10,1,19418889,1056,-20.00,2.81,12,0.76,-272.00,1938.00,8920,20240709,-39.01,3730,20250407,45.84,6470,-15.92,20250409,3730,45.84,20250407,8920,-39.01,20240709,3730,45.84,20250407,1.80,Y,348150,500,97 억,,325376,N,N,20125,N,00,N
20250414,141129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-100,5,-1.85,695689700,130076,28.19,5390,5640,5240,7040,3800,5420,5348.33,1.68,0,10097,5946,5682,5546,5282,5146,5615,5215,97,1620,500,3790,10,1,19418889,1033,-19.56,2.75,12,0.67,-272.00,1938.00,8920,20240709,-40.36,3730,20250407,42.63,6470,-17.77,20250409,3730,42.63,20250407,8920,-40.36,20240709,3730,42.63,20250407,1.80,Y,348150,500,97 억,,325376,N,N,20125,N,00,N
20250414,131127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5290,-130,5,-2.40,647504550,120995,26.22,5390,5640,5240,7040,3800,5420,5351.50,1.68,0,10811,5946,5682,5546,5282,5146,5615,5215,97,1620,500,3790,10,1,19418889,1027,-19.45,2.73,12,0.62,-272.00,1938.00,8920,20240709,-40.70,3730,20250407,41.82,6470,-18.24,20250409,3730,41.82,20250407,8920,-40.70,20240709,3730,41.82,20250407,1.80,Y,348150,500,97 억,,325376,N,N,20125,N,00,N
20250414,121130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-100,5,-1.85,607543785,113440,24.59,5390,5640,5240,7040,3800,5420,5355.64,1.68,0,11356,5946,5682,5546,5282,5146,5615,5215,97,1620,500,3790,10,1,19418889,1033,-19.56,2.75,12,0.58,-272.00,1938.00,8920,20240709,-40.36,3730,20250407,42.63,6470,-17.77,20250409,3730,42.63,20250407,8920,-40.36,20240709,3730,42.63,20250407,1.80,Y,348150,500,97 억,,325376,N,N,20125,N,00,N
20250414,111123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5290,-130,5,-2.40,521963270,97242,21.08,5390,5640,5240,7040,3800,5420,5367.67,1.68,0,12258,5946,5682,5546,5282,5146,5615,5215,97,1620,500,3790,10,1,19418889,1027,-19.45,2.73,12,0.50,-272.00,1938.00,8920,20240709,-40.70,3730,20250407,41.82,6470,-18.24,20250409,3730,41.82,20250407,8920,-40.70,20240709,3730,41.82,20250407,1.80,Y,348150,500,97 억,,325376,N,N,20125,N,00,N
20250414,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-100,5,-1.85,351195390,64921,14.07,5390,5640,5320,7040,3800,5420,5409.58,1.68,0,11286,5946,5682,5546,5282,5146,5615,5215,97,1620,500,3790,10,1,19418889,1033,-19.56,2.75,12,0.33,-272.00,1938.00,8920,20240709,-40.36,3730,20250407,42.63,6470,-17.77,20250409,3730,42.63,20250407,8920,-40.36,20240709,3730,42.63,20250407,1.80,Y,348150,500,97 억,,325376,N,N,20125,N,00,N
20250414,091127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,80,2,1.48,115070070,21035,4.56,5390,5640,5390,7040,3800,5420,5470.41,1.68,0,3283,5946,5682,5546,5282,5146,5615,5215,97,1620,500,3790,10,1,19418889,1068,-20.22,2.84,12,0.11,-272.00,1938.00,8920,20240709,-38.34,3730,20250407,47.45,6470,-14.99,20250409,3730,47.45,20250407,8920,-38.34,20240709,3730,47.45,20250407,1.80,Y,348150,500,97 억,,325376,N,N,20125,N,00,N
20250411,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-40,5,-0.73,2592294150,461407,17.48,5660,5810,5410,7090,3830,5460,5618.43,1.77,0,-18465,6760,6110,5610,4960,4460,6435,5285,97,1630,500,3820,10,1,19418889,1053,-19.93,2.80,12,2.38,-272.00,1938.00,8920,20240709,-39.24,3730,20250407,45.31,6470,-16.23,20250409,3730,45.31,20250407,8920,-39.24,20240709,3730,45.31,20250407,1.17,Y,348150,500,97 억,,343029,N,N,20125,N,00,N
20250411,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-10,5,-0.18,2531616140,450240,17.06,5660,5810,5410,7090,3830,5460,5622.83,1.77,0,-18070,6760,6110,5610,4960,4460,6435,5285,97,1630,500,3820,10,1,19418889,1058,-20.04,2.81,12,2.32,-272.00,1938.00,8920,20240709,-38.90,3730,20250407,46.11,6470,-15.77,20250409,3730,46.11,20250407,8920,-38.90,20240709,3730,46.11,20250407,1.17,Y,348150,500,97 억,,343029,N,N,17532,N,00,N
20250411,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,-20,5,-0.37,2428022290,431244,16.34,5660,5810,5410,7090,3830,5460,5630.29,1.77,0,-22515,6760,6110,5610,4960,4460,6435,5285,97,1630,500,3820,10,1,19418889,1056,-20.00,2.81,12,2.22,-272.00,1938.00,8920,20240709,-39.01,3730,20250407,45.84,6470,-15.92,20250409,3730,45.84,20250407,8920,-39.01,20240709,3730,45.84,20250407,1.17,Y,348150,500,97 억,,343029,N,N,17532,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 161120 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 20 2 0.37 848419280 158438 34.34 5390 5640 5240 7040 3800 5420 5354.73 1.68 0 3946 5946 5682 5546 5282 5146 5615 5215 97 1620 500 3790 10 1 19418889 1056 -20.00 2.81 12 0.82 -272.00 1938.00 8920 20240709 -39.01 3730 20250407 45.84 6470 -15.92 20250409 3730 45.84 20250407 8920 -39.01 20240709 3730 45.84 20250407 1.80 Y 348150 500 97 억 325376 N N 10403 N 00 N
3 20250414 151130 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 20 2 0.37 791795810 148018 32.08 5390 5640 5240 7040 3800 5420 5349.32 1.68 0 7117 5946 5682 5546 5282 5146 5615 5215 97 1620 500 3790 10 1 19418889 1056 -20.00 2.81 12 0.76 -272.00 1938.00 8920 20240709 -39.01 3730 20250407 45.84 6470 -15.92 20250409 3730 45.84 20250407 8920 -39.01 20240709 3730 45.84 20250407 1.80 Y 348150 500 97 억 325376 N N 20125 N 00 N
4 20250414 141129 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 -100 5 -1.85 695689700 130076 28.19 5390 5640 5240 7040 3800 5420 5348.33 1.68 0 10097 5946 5682 5546 5282 5146 5615 5215 97 1620 500 3790 10 1 19418889 1033 -19.56 2.75 12 0.67 -272.00 1938.00 8920 20240709 -40.36 3730 20250407 42.63 6470 -17.77 20250409 3730 42.63 20250407 8920 -40.36 20240709 3730 42.63 20250407 1.80 Y 348150 500 97 억 325376 N N 20125 N 00 N
5 20250414 131127 57 100.00 KOSDAQ 일반서비스 N N N N N 5290 -130 5 -2.40 647504550 120995 26.22 5390 5640 5240 7040 3800 5420 5351.50 1.68 0 10811 5946 5682 5546 5282 5146 5615 5215 97 1620 500 3790 10 1 19418889 1027 -19.45 2.73 12 0.62 -272.00 1938.00 8920 20240709 -40.70 3730 20250407 41.82 6470 -18.24 20250409 3730 41.82 20250407 8920 -40.70 20240709 3730 41.82 20250407 1.80 Y 348150 500 97 억 325376 N N 20125 N 00 N
6 20250414 121130 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 -100 5 -1.85 607543785 113440 24.59 5390 5640 5240 7040 3800 5420 5355.64 1.68 0 11356 5946 5682 5546 5282 5146 5615 5215 97 1620 500 3790 10 1 19418889 1033 -19.56 2.75 12 0.58 -272.00 1938.00 8920 20240709 -40.36 3730 20250407 42.63 6470 -17.77 20250409 3730 42.63 20250407 8920 -40.36 20240709 3730 42.63 20250407 1.80 Y 348150 500 97 억 325376 N N 20125 N 00 N
7 20250414 111123 57 100.00 KOSDAQ 일반서비스 N N N N N 5290 -130 5 -2.40 521963270 97242 21.08 5390 5640 5240 7040 3800 5420 5367.67 1.68 0 12258 5946 5682 5546 5282 5146 5615 5215 97 1620 500 3790 10 1 19418889 1027 -19.45 2.73 12 0.50 -272.00 1938.00 8920 20240709 -40.70 3730 20250407 41.82 6470 -18.24 20250409 3730 41.82 20250407 8920 -40.70 20240709 3730 41.82 20250407 1.80 Y 348150 500 97 억 325376 N N 20125 N 00 N
8 20250414 101126 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 -100 5 -1.85 351195390 64921 14.07 5390 5640 5320 7040 3800 5420 5409.58 1.68 0 11286 5946 5682 5546 5282 5146 5615 5215 97 1620 500 3790 10 1 19418889 1033 -19.56 2.75 12 0.33 -272.00 1938.00 8920 20240709 -40.36 3730 20250407 42.63 6470 -17.77 20250409 3730 42.63 20250407 8920 -40.36 20240709 3730 42.63 20250407 1.80 Y 348150 500 97 억 325376 N N 20125 N 00 N
9 20250414 091127 57 100.00 KOSDAQ 일반서비스 N N N N N 5500 80 2 1.48 115070070 21035 4.56 5390 5640 5390 7040 3800 5420 5470.41 1.68 0 3283 5946 5682 5546 5282 5146 5615 5215 97 1620 500 3790 10 1 19418889 1068 -20.22 2.84 12 0.11 -272.00 1938.00 8920 20240709 -38.34 3730 20250407 47.45 6470 -14.99 20250409 3730 47.45 20250407 8920 -38.34 20240709 3730 47.45 20250407 1.80 Y 348150 500 97 억 325376 N N 20125 N 00 N
10 20250411 161115 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 -40 5 -0.73 2592294150 461407 17.48 5660 5810 5410 7090 3830 5460 5618.43 1.77 0 -18465 6760 6110 5610 4960 4460 6435 5285 97 1630 500 3820 10 1 19418889 1053 -19.93 2.80 12 2.38 -272.00 1938.00 8920 20240709 -39.24 3730 20250407 45.31 6470 -16.23 20250409 3730 45.31 20250407 8920 -39.24 20240709 3730 45.31 20250407 1.17 Y 348150 500 97 억 343029 N N 20125 N 00 N
11 20250411 151125 57 100.00 KOSDAQ 일반서비스 N N N N N 5450 -10 5 -0.18 2531616140 450240 17.06 5660 5810 5410 7090 3830 5460 5622.83 1.77 0 -18070 6760 6110 5610 4960 4460 6435 5285 97 1630 500 3820 10 1 19418889 1058 -20.04 2.81 12 2.32 -272.00 1938.00 8920 20240709 -38.90 3730 20250407 46.11 6470 -15.77 20250409 3730 46.11 20250407 8920 -38.90 20240709 3730 46.11 20250407 1.17 Y 348150 500 97 억 343029 N N 17532 N 00 N
12 20250411 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 -20 5 -0.37 2428022290 431244 16.34 5660 5810 5410 7090 3830 5460 5630.29 1.77 0 -22515 6760 6110 5610 4960 4460 6435 5285 97 1630 500 3820 10 1 19418889 1056 -20.00 2.81 12 2.22 -272.00 1938.00 8920 20240709 -39.01 3730 20250407 45.84 6470 -15.92 20250409 3730 45.84 20250407 8920 -39.01 20240709 3730 45.84 20250407 1.17 Y 348150 500 97 억 343029 N N 17532 N 00 N