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
353590/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
20250414,161125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,50,2,1.37,84821964,22655,183.56,3655,3860,3655,4750,2560,3655,3744.03,0.89,0,6444,3771,3712,3641,3582,3511,3720,3590,64,1095,500,2260,5,1,12875570,477,-8.70,2.02,12,0.18,-426.00,1834.00,7300,20240909,-49.25,3385,20250409,9.45,5650,-34.42,20250110,3385,9.45,20250409,7300,-49.25,20240909,3385,9.45,20250409,0.51,Y,353590,500,64 억,,114581,N,N,0,N,00,N
20250414,151135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,85,2,2.33,84423374,22548,182.69,3655,3860,3655,4750,2560,3655,3744.16,0.89,0,6448,3771,3712,3641,3582,3511,3720,3590,64,1095,500,2260,5,1,12875570,482,-8.78,2.04,12,0.18,-426.00,1834.00,7300,20240909,-48.77,3385,20250409,10.49,5650,-33.81,20250110,3385,10.49,20250409,7300,-48.77,20240909,3385,10.49,20250409,0.51,Y,353590,500,64 억,,114581,N,N,0,N,00,N
20250414,141135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,100,2,2.74,71813804,19166,155.29,3655,3860,3655,4750,2560,3655,3746.94,0.89,0,5186,3771,3712,3641,3582,3511,3720,3590,64,1095,500,2260,5,1,12875570,483,-8.81,2.05,12,0.15,-426.00,1834.00,7300,20240909,-48.56,3385,20250409,10.93,5650,-33.54,20250110,3385,10.93,20250409,7300,-48.56,20240909,3385,10.93,20250409,0.51,Y,353590,500,64 억,,114581,N,N,0,N,00,N
20250414,131132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,100,2,2.74,61212719,16339,132.39,3655,3860,3655,4750,2560,3655,3746.42,0.89,0,4692,3771,3712,3641,3582,3511,3720,3590,64,1095,500,2260,5,1,12875570,483,-8.81,2.05,12,0.13,-426.00,1834.00,7300,20240909,-48.56,3385,20250409,10.93,5650,-33.54,20250110,3385,10.93,20250409,7300,-48.56,20240909,3385,10.93,20250409,0.51,Y,353590,500,64 억,,114581,N,N,0,N,00,N
20250414,121136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,110,2,3.01,52231355,13961,113.12,3655,3860,3655,4750,2560,3655,3741.23,0.89,0,3891,3771,3712,3641,3582,3511,3720,3590,64,1095,500,2260,5,1,12875570,485,-8.84,2.05,12,0.11,-426.00,1834.00,7300,20240909,-48.42,3385,20250409,11.23,5650,-33.36,20250110,3385,11.23,20250409,7300,-48.42,20240909,3385,11.23,20250409,0.51,Y,353590,500,64 억,,114581,N,N,0,N,00,N
20250414,111128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,110,2,3.01,47156660,12615,102.21,3655,3860,3655,4750,2560,3655,3738.14,0.89,0,3734,3771,3712,3641,3582,3511,3720,3590,64,1095,500,2260,5,1,12875570,485,-8.84,2.05,12,0.10,-426.00,1834.00,7300,20240909,-48.42,3385,20250409,11.23,5650,-33.36,20250110,3385,11.23,20250409,7300,-48.42,20240909,3385,11.23,20250409,0.51,Y,353590,500,64 억,,114581,N,N,0,N,00,N
20250414,101131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,140,2,3.83,44086955,11800,95.61,3655,3860,3655,4750,2560,3655,3736.18,0.89,0,3607,3771,3712,3641,3582,3511,3720,3590,64,1095,500,2260,5,1,12875570,489,-8.91,2.07,12,0.09,-426.00,1834.00,7300,20240909,-48.01,3385,20250409,12.11,5650,-32.83,20250110,3385,12.11,20250409,7300,-48.01,20240909,3385,12.11,20250409,0.51,Y,353590,500,64 억,,114581,N,N,0,N,00,N
20250414,091133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,45,2,1.23,4619250,1260,10.21,3655,3700,3655,4750,2560,3655,3666.07,0.89,0,731,3771,3712,3641,3582,3511,3720,3590,64,1095,500,2260,5,1,12875570,476,-8.69,2.02,12,0.01,-426.00,1834.00,7300,20240909,-49.32,3385,20250409,9.31,5650,-34.51,20250110,3385,9.31,20250409,7300,-49.32,20240909,3385,9.31,20250409,0.51,Y,353590,500,64 억,,114581,N,N,0,N,00,N
20250411,161120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,5,2,0.14,44648505,12245,51.79,3655,3700,3570,4745,2555,3650,3646.19,0.88,0,1868,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,471,-8.58,1.99,12,0.10,-426.00,1834.00,7300,20240909,-49.93,3385,20250409,7.98,5650,-35.31,20250110,3385,7.98,20250409,7300,-49.93,20240909,3385,7.98,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,151131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,5,2,0.14,22712740,6268,26.51,3655,3660,3570,4745,2555,3650,3623.60,0.88,0,362,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,471,-8.58,1.99,12,0.05,-426.00,1834.00,7300,20240909,-49.93,3385,20250409,7.98,5650,-35.31,20250110,3385,7.98,20250409,7300,-49.93,20240909,3385,7.98,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,N,00,N
20250411,141128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-10,5,-0.27,14735610,4079,17.25,3655,3660,3570,4745,2555,3650,3612.55,0.88,0,-1378,3796,3722,3611,3537,3426,3667,3482,64,1095,500,2260,5,1,12875570,469,-8.54,1.98,12,0.03,-426.00,1834.00,7300,20240909,-50.14,3385,20250409,7.53,5650,-35.58,20250110,3385,7.53,20250409,7300,-50.14,20240909,3385,7.53,20250409,0.51,Y,353590,500,64 억,,112703,N,N,66,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 161125 57 100.00 KOSDAQ 유통 N N N N N 3705 50 2 1.37 84821964 22655 183.56 3655 3860 3655 4750 2560 3655 3744.03 0.89 0 6444 3771 3712 3641 3582 3511 3720 3590 64 1095 500 2260 5 1 12875570 477 -8.70 2.02 12 0.18 -426.00 1834.00 7300 20240909 -49.25 3385 20250409 9.45 5650 -34.42 20250110 3385 9.45 20250409 7300 -49.25 20240909 3385 9.45 20250409 0.51 Y 353590 500 64 억 114581 N N 0 N 00 N
3 20250414 151135 57 100.00 KOSDAQ 유통 N N N N N 3740 85 2 2.33 84423374 22548 182.69 3655 3860 3655 4750 2560 3655 3744.16 0.89 0 6448 3771 3712 3641 3582 3511 3720 3590 64 1095 500 2260 5 1 12875570 482 -8.78 2.04 12 0.18 -426.00 1834.00 7300 20240909 -48.77 3385 20250409 10.49 5650 -33.81 20250110 3385 10.49 20250409 7300 -48.77 20240909 3385 10.49 20250409 0.51 Y 353590 500 64 억 114581 N N 0 N 00 N
4 20250414 141135 57 100.00 KOSDAQ 유통 N N N N N 3755 100 2 2.74 71813804 19166 155.29 3655 3860 3655 4750 2560 3655 3746.94 0.89 0 5186 3771 3712 3641 3582 3511 3720 3590 64 1095 500 2260 5 1 12875570 483 -8.81 2.05 12 0.15 -426.00 1834.00 7300 20240909 -48.56 3385 20250409 10.93 5650 -33.54 20250110 3385 10.93 20250409 7300 -48.56 20240909 3385 10.93 20250409 0.51 Y 353590 500 64 억 114581 N N 0 N 00 N
5 20250414 131132 57 100.00 KOSDAQ 유통 N N N N N 3755 100 2 2.74 61212719 16339 132.39 3655 3860 3655 4750 2560 3655 3746.42 0.89 0 4692 3771 3712 3641 3582 3511 3720 3590 64 1095 500 2260 5 1 12875570 483 -8.81 2.05 12 0.13 -426.00 1834.00 7300 20240909 -48.56 3385 20250409 10.93 5650 -33.54 20250110 3385 10.93 20250409 7300 -48.56 20240909 3385 10.93 20250409 0.51 Y 353590 500 64 억 114581 N N 0 N 00 N
6 20250414 121136 57 100.00 KOSDAQ 유통 N N N N N 3765 110 2 3.01 52231355 13961 113.12 3655 3860 3655 4750 2560 3655 3741.23 0.89 0 3891 3771 3712 3641 3582 3511 3720 3590 64 1095 500 2260 5 1 12875570 485 -8.84 2.05 12 0.11 -426.00 1834.00 7300 20240909 -48.42 3385 20250409 11.23 5650 -33.36 20250110 3385 11.23 20250409 7300 -48.42 20240909 3385 11.23 20250409 0.51 Y 353590 500 64 억 114581 N N 0 N 00 N
7 20250414 111128 57 100.00 KOSDAQ 유통 N N N N N 3765 110 2 3.01 47156660 12615 102.21 3655 3860 3655 4750 2560 3655 3738.14 0.89 0 3734 3771 3712 3641 3582 3511 3720 3590 64 1095 500 2260 5 1 12875570 485 -8.84 2.05 12 0.10 -426.00 1834.00 7300 20240909 -48.42 3385 20250409 11.23 5650 -33.36 20250110 3385 11.23 20250409 7300 -48.42 20240909 3385 11.23 20250409 0.51 Y 353590 500 64 억 114581 N N 0 N 00 N
8 20250414 101131 57 100.00 KOSDAQ 유통 N N N N N 3795 140 2 3.83 44086955 11800 95.61 3655 3860 3655 4750 2560 3655 3736.18 0.89 0 3607 3771 3712 3641 3582 3511 3720 3590 64 1095 500 2260 5 1 12875570 489 -8.91 2.07 12 0.09 -426.00 1834.00 7300 20240909 -48.01 3385 20250409 12.11 5650 -32.83 20250110 3385 12.11 20250409 7300 -48.01 20240909 3385 12.11 20250409 0.51 Y 353590 500 64 억 114581 N N 0 N 00 N
9 20250414 091133 57 100.00 KOSDAQ 유통 N N N N N 3700 45 2 1.23 4619250 1260 10.21 3655 3700 3655 4750 2560 3655 3666.07 0.89 0 731 3771 3712 3641 3582 3511 3720 3590 64 1095 500 2260 5 1 12875570 476 -8.69 2.02 12 0.01 -426.00 1834.00 7300 20240909 -49.32 3385 20250409 9.31 5650 -34.51 20250110 3385 9.31 20250409 7300 -49.32 20240909 3385 9.31 20250409 0.51 Y 353590 500 64 억 114581 N N 0 N 00 N
10 20250411 161120 57 100.00 KOSDAQ 유통 N N N N N 3655 5 2 0.14 44648505 12245 51.79 3655 3700 3570 4745 2555 3650 3646.19 0.88 0 1868 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 471 -8.58 1.99 12 0.10 -426.00 1834.00 7300 20240909 -49.93 3385 20250409 7.98 5650 -35.31 20250110 3385 7.98 20250409 7300 -49.93 20240909 3385 7.98 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
11 20250411 151131 57 100.00 KOSDAQ 유통 N N N N N 3655 5 2 0.14 22712740 6268 26.51 3655 3660 3570 4745 2555 3650 3623.60 0.88 0 362 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 471 -8.58 1.99 12 0.05 -426.00 1834.00 7300 20240909 -49.93 3385 20250409 7.98 5650 -35.31 20250110 3385 7.98 20250409 7300 -49.93 20240909 3385 7.98 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N
12 20250411 141128 57 100.00 KOSDAQ 유통 N N N N N 3640 -10 5 -0.27 14735610 4079 17.25 3655 3660 3570 4745 2555 3650 3612.55 0.88 0 -1378 3796 3722 3611 3537 3426 3667 3482 64 1095 500 2260 5 1 12875570 469 -8.54 1.98 12 0.03 -426.00 1834.00 7300 20240909 -50.14 3385 20250409 7.53 5650 -35.58 20250110 3385 7.53 20250409 7300 -50.14 20240909 3385 7.53 20250409 0.51 Y 353590 500 64 억 112703 N N 66 N 00 N