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
362990/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
20250414,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,-125,5,-4.90,9211817289,3502200,191.63,2530,2800,2415,3315,1785,2550,2630.49,0.94,0,26441,2830,2690,2585,2445,2340,2760,2515,17,765,100,1630,5,1,16800574,407,46.63,1.13,12,20.85,52.00,2138.00,3160,20240402,-23.26,1580,20240805,53.48,2840,-14.61,20250408,1748,38.73,20250102,3035,-20.10,20240531,1580,53.48,20240805,3.47,Y,362990,100,16 억,,158486,N,N,11345,N,00,N
20250414,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,-110,5,-4.31,9133040694,3469758,189.85,2530,2800,2415,3315,1785,2550,2632.35,0.94,0,24861,2830,2690,2585,2445,2340,2760,2515,17,765,100,1630,5,1,16800574,410,46.92,1.14,12,20.65,52.00,2138.00,3160,20240402,-22.78,1580,20240805,54.43,2840,-14.08,20250408,1748,39.59,20250102,3035,-19.60,20240531,1580,54.43,20240805,3.47,Y,362990,100,16 억,,158486,N,N,11317,N,00,N
20250414,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,-90,5,-3.53,8878511239,3365768,184.16,2530,2800,2415,3315,1785,2550,2638.07,0.94,0,10478,2830,2690,2585,2445,2340,2760,2515,17,765,100,1630,5,1,16800574,413,47.31,1.15,12,20.03,52.00,2138.00,3160,20240402,-22.15,1580,20240805,55.70,2840,-13.38,20250408,1748,40.73,20250102,3035,-18.95,20240531,1580,55.70,20240805,3.47,Y,362990,100,16 억,,158486,N,N,11317,N,00,N
20250414,131140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-15,5,-0.59,8578233444,3245543,177.58,2530,2800,2415,3315,1785,2550,2643.28,0.94,0,5749,2830,2690,2585,2445,2340,2760,2515,17,765,100,1630,5,1,16800574,426,48.75,1.19,12,19.32,52.00,2138.00,3160,20240402,-19.78,1580,20240805,60.44,2840,-10.74,20250408,1748,45.02,20250102,3035,-16.47,20240531,1580,60.44,20240805,3.47,Y,362990,100,16 억,,158486,N,N,11317,N,00,N
20250414,121143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,0,3,0.00,8402146134,3176309,173.80,2530,2800,2415,3315,1785,2550,2645.47,0.94,0,8434,2830,2690,2585,2445,2340,2760,2515,17,765,100,1630,5,1,16800574,428,49.04,1.19,12,18.91,52.00,2138.00,3160,20240402,-19.30,1580,20240805,61.39,2840,-10.21,20250408,1748,45.88,20250102,3035,-15.98,20240531,1580,61.39,20240805,3.47,Y,362990,100,16 억,,158486,N,N,11317,N,00,N
20250414,111136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-5,5,-0.20,7970078789,3005937,164.47,2530,2800,2415,3315,1785,2550,2651.68,0.94,0,10186,2830,2690,2585,2445,2340,2760,2515,17,765,100,1630,5,1,16800574,428,48.94,1.19,12,17.89,52.00,2138.00,3160,20240402,-19.46,1580,20240805,61.08,2840,-10.39,20250408,1748,45.59,20250102,3035,-16.14,20240531,1580,61.08,20240805,3.47,Y,362990,100,16 억,,158486,N,N,11317,N,00,N
20250414,101139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,-60,5,-2.35,840361412,338742,18.53,2530,2565,2415,3315,1785,2550,2479.37,0.94,0,70194,2830,2690,2585,2445,2340,2760,2515,17,765,100,1630,5,1,16800574,418,47.88,1.16,12,2.02,52.00,2138.00,3160,20240402,-21.20,1580,20240805,57.59,2840,-12.32,20250408,1748,42.45,20250102,3035,-17.96,20240531,1580,57.59,20240805,3.47,Y,362990,100,16 억,,158486,N,N,11317,N,00,N
20250414,091140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-15,5,-0.59,168882830,66601,3.64,2530,2565,2510,3315,1785,2550,2534.06,0.94,0,16434,2830,2690,2585,2445,2340,2760,2515,17,765,100,1630,5,1,16800574,426,48.75,1.19,12,0.40,52.00,2138.00,3160,20240402,-19.78,1580,20240805,60.44,2840,-10.74,20250408,1748,45.02,20250102,3035,-16.47,20240531,1580,60.44,20240805,3.47,Y,362990,100,16 억,,158486,N,N,11317,N,00,N
20250411,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-20,5,-0.78,4722954486,1808766,25.48,2545,2725,2480,3340,1800,2570,2611.19,1.46,0,-89661,2923,2746,2493,2316,2063,2835,2405,17,770,100,1640,5,1,16800574,428,49.04,1.19,12,10.77,52.00,2138.00,3170,20240401,-19.56,1580,20240805,61.39,2840,-10.21,20250408,1748,45.88,20250102,3035,-15.98,20240531,1580,61.39,20240805,3.71,Y,362990,100,16 억,,244922,N,N,11317,N,00,N
20250411,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,0,3,0.00,4531786251,1733856,24.43,2545,2725,2480,3340,1800,2570,2613.71,1.46,0,-88089,2923,2746,2493,2316,2063,2835,2405,17,770,100,1640,5,1,16800574,432,49.42,1.20,12,10.32,52.00,2138.00,3170,20240401,-18.93,1580,20240805,62.66,2840,-9.51,20250408,1748,47.03,20250102,3035,-15.32,20240531,1580,62.66,20240805,3.71,Y,362990,100,16 억,,244922,N,N,1086,N,00,N
20250411,141136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,45,2,1.75,4195203996,1603925,22.60,2545,2725,2480,3340,1800,2570,2615.59,1.46,0,-83281,2923,2746,2493,2316,2063,2835,2405,17,770,100,1640,5,1,16800574,439,50.29,1.22,12,9.55,52.00,2138.00,3170,20240401,-17.51,1580,20240805,65.51,2840,-7.92,20250408,1748,49.60,20250102,3035,-13.84,20240531,1580,65.51,20240805,3.71,Y,362990,100,16 억,,244922,N,N,1086,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 161133 57 100.00 KOSDAQ 일반서비스 N N N N N 2425 -125 5 -4.90 9211817289 3502200 191.63 2530 2800 2415 3315 1785 2550 2630.49 0.94 0 26441 2830 2690 2585 2445 2340 2760 2515 17 765 100 1630 5 1 16800574 407 46.63 1.13 12 20.85 52.00 2138.00 3160 20240402 -23.26 1580 20240805 53.48 2840 -14.61 20250408 1748 38.73 20250102 3035 -20.10 20240531 1580 53.48 20240805 3.47 Y 362990 100 16 억 158486 N N 11345 N 00 N
3 20250414 151142 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 -110 5 -4.31 9133040694 3469758 189.85 2530 2800 2415 3315 1785 2550 2632.35 0.94 0 24861 2830 2690 2585 2445 2340 2760 2515 17 765 100 1630 5 1 16800574 410 46.92 1.14 12 20.65 52.00 2138.00 3160 20240402 -22.78 1580 20240805 54.43 2840 -14.08 20250408 1748 39.59 20250102 3035 -19.60 20240531 1580 54.43 20240805 3.47 Y 362990 100 16 억 158486 N N 11317 N 00 N
4 20250414 141142 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 -90 5 -3.53 8878511239 3365768 184.16 2530 2800 2415 3315 1785 2550 2638.07 0.94 0 10478 2830 2690 2585 2445 2340 2760 2515 17 765 100 1630 5 1 16800574 413 47.31 1.15 12 20.03 52.00 2138.00 3160 20240402 -22.15 1580 20240805 55.70 2840 -13.38 20250408 1748 40.73 20250102 3035 -18.95 20240531 1580 55.70 20240805 3.47 Y 362990 100 16 억 158486 N N 11317 N 00 N
5 20250414 131140 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -15 5 -0.59 8578233444 3245543 177.58 2530 2800 2415 3315 1785 2550 2643.28 0.94 0 5749 2830 2690 2585 2445 2340 2760 2515 17 765 100 1630 5 1 16800574 426 48.75 1.19 12 19.32 52.00 2138.00 3160 20240402 -19.78 1580 20240805 60.44 2840 -10.74 20250408 1748 45.02 20250102 3035 -16.47 20240531 1580 60.44 20240805 3.47 Y 362990 100 16 억 158486 N N 11317 N 00 N
6 20250414 121143 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 0 3 0.00 8402146134 3176309 173.80 2530 2800 2415 3315 1785 2550 2645.47 0.94 0 8434 2830 2690 2585 2445 2340 2760 2515 17 765 100 1630 5 1 16800574 428 49.04 1.19 12 18.91 52.00 2138.00 3160 20240402 -19.30 1580 20240805 61.39 2840 -10.21 20250408 1748 45.88 20250102 3035 -15.98 20240531 1580 61.39 20240805 3.47 Y 362990 100 16 억 158486 N N 11317 N 00 N
7 20250414 111136 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 -5 5 -0.20 7970078789 3005937 164.47 2530 2800 2415 3315 1785 2550 2651.68 0.94 0 10186 2830 2690 2585 2445 2340 2760 2515 17 765 100 1630 5 1 16800574 428 48.94 1.19 12 17.89 52.00 2138.00 3160 20240402 -19.46 1580 20240805 61.08 2840 -10.39 20250408 1748 45.59 20250102 3035 -16.14 20240531 1580 61.08 20240805 3.47 Y 362990 100 16 억 158486 N N 11317 N 00 N
8 20250414 101139 57 100.00 KOSDAQ 일반서비스 N N N N N 2490 -60 5 -2.35 840361412 338742 18.53 2530 2565 2415 3315 1785 2550 2479.37 0.94 0 70194 2830 2690 2585 2445 2340 2760 2515 17 765 100 1630 5 1 16800574 418 47.88 1.16 12 2.02 52.00 2138.00 3160 20240402 -21.20 1580 20240805 57.59 2840 -12.32 20250408 1748 42.45 20250102 3035 -17.96 20240531 1580 57.59 20240805 3.47 Y 362990 100 16 억 158486 N N 11317 N 00 N
9 20250414 091140 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -15 5 -0.59 168882830 66601 3.64 2530 2565 2510 3315 1785 2550 2534.06 0.94 0 16434 2830 2690 2585 2445 2340 2760 2515 17 765 100 1630 5 1 16800574 426 48.75 1.19 12 0.40 52.00 2138.00 3160 20240402 -19.78 1580 20240805 60.44 2840 -10.74 20250408 1748 45.02 20250102 3035 -16.47 20240531 1580 60.44 20240805 3.47 Y 362990 100 16 억 158486 N N 11317 N 00 N
10 20250411 161128 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -20 5 -0.78 4722954486 1808766 25.48 2545 2725 2480 3340 1800 2570 2611.19 1.46 0 -89661 2923 2746 2493 2316 2063 2835 2405 17 770 100 1640 5 1 16800574 428 49.04 1.19 12 10.77 52.00 2138.00 3170 20240401 -19.56 1580 20240805 61.39 2840 -10.21 20250408 1748 45.88 20250102 3035 -15.98 20240531 1580 61.39 20240805 3.71 Y 362990 100 16 억 244922 N N 11317 N 00 N
11 20250411 151138 57 100.00 KOSDAQ 일반서비스 N N N N N 2570 0 3 0.00 4531786251 1733856 24.43 2545 2725 2480 3340 1800 2570 2613.71 1.46 0 -88089 2923 2746 2493 2316 2063 2835 2405 17 770 100 1640 5 1 16800574 432 49.42 1.20 12 10.32 52.00 2138.00 3170 20240401 -18.93 1580 20240805 62.66 2840 -9.51 20250408 1748 47.03 20250102 3035 -15.32 20240531 1580 62.66 20240805 3.71 Y 362990 100 16 억 244922 N N 1086 N 00 N
12 20250411 141136 57 100.00 KOSDAQ 일반서비스 N N N N N 2615 45 2 1.75 4195203996 1603925 22.60 2545 2725 2480 3340 1800 2570 2615.59 1.46 0 -83281 2923 2746 2493 2316 2063 2835 2405 17 770 100 1640 5 1 16800574 439 50.29 1.22 12 9.55 52.00 2138.00 3170 20240401 -17.51 1580 20240805 65.51 2840 -7.92 20250408 1748 49.60 20250102 3035 -13.84 20240531 1580 65.51 20240805 3.71 Y 362990 100 16 억 244922 N N 1086 N 00 N