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
365900/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
20250414,161135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3515,-120,5,-3.30,105426925,29615,899.88,3635,3855,3510,4725,2545,3635,3560.38,0.75,0,195,3861,3747,3691,3577,3521,3720,3550,37,1090,500,2250,5,1,7310300,257,-4.38,0.76,12,0.41,-803.00,4655.00,5490,20240719,-35.97,2605,20241210,34.93,4210,-16.51,20250313,2610,34.67,20250115,5490,-35.97,20240719,2605,34.93,20241210,0.00,Y,365900,500,36 억,,54472,N,N,0,N,00,N
20250414,151145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3545,-90,5,-2.48,81326965,22790,692.49,3635,3855,3510,4725,2545,3635,3568.54,0.75,0,489,3861,3747,3691,3577,3521,3720,3550,37,1090,500,2250,5,1,7310300,259,-4.41,0.76,12,0.31,-803.00,4655.00,5490,20240719,-35.43,2605,20241210,36.08,4210,-15.80,20250313,2610,35.82,20250115,5490,-35.43,20240719,2605,36.08,20241210,0.00,Y,365900,500,36 억,,54472,N,N,0,N,00,N
20250414,141145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3555,-80,5,-2.20,68746865,19259,585.20,3635,3855,3510,4725,2545,3635,3569.60,0.75,0,-74,3861,3747,3691,3577,3521,3720,3550,37,1090,500,2250,5,1,7310300,260,-4.43,0.76,12,0.26,-803.00,4655.00,5490,20240719,-35.25,2605,20241210,36.47,4210,-15.56,20250313,2610,36.21,20250115,5490,-35.25,20240719,2605,36.47,20241210,0.00,Y,365900,500,36 억,,54472,N,N,0,N,00,N
20250414,131142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3590,-45,5,-1.24,64539795,18071,549.10,3635,3855,3510,4725,2545,3635,3571.46,0.75,0,476,3861,3747,3691,3577,3521,3720,3550,37,1090,500,2250,5,1,7310300,262,-4.47,0.77,12,0.25,-803.00,4655.00,5490,20240719,-34.61,2605,20241210,37.81,4210,-14.73,20250313,2610,37.55,20250115,5490,-34.61,20240719,2605,37.81,20241210,0.00,Y,365900,500,36 억,,54472,N,N,0,N,00,N
20250414,121146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3600,-35,5,-0.96,9000045,2447,74.35,3635,3855,3600,4725,2545,3635,3677.99,0.75,0,476,3861,3747,3691,3577,3521,3720,3550,37,1090,500,2250,5,1,7310300,263,-4.48,0.77,12,0.03,-803.00,4655.00,5490,20240719,-34.43,2605,20241210,38.20,4210,-14.49,20250313,2610,37.93,20250115,5490,-34.43,20240719,2605,38.20,20241210,0.00,Y,365900,500,36 억,,54472,N,N,0,N,00,N
20250414,111138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3610,-25,5,-0.69,7087840,1917,58.25,3635,3855,3610,4725,2545,3635,3697.36,0.75,0,477,3861,3747,3691,3577,3521,3720,3550,37,1090,500,2250,5,1,7310300,264,-4.50,0.78,12,0.03,-803.00,4655.00,5490,20240719,-34.24,2605,20241210,38.58,4210,-14.25,20250313,2610,38.31,20250115,5490,-34.24,20240719,2605,38.58,20241210,0.00,Y,365900,500,36 억,,54472,N,N,0,N,00,N
20250414,101141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3725,90,2,2.48,3595060,950,28.87,3635,3855,3635,4725,2545,3635,3784.27,0.75,0,-167,3861,3747,3691,3577,3521,3720,3550,37,1090,500,2250,5,1,7310300,272,-4.64,0.80,12,0.01,-803.00,4655.00,5490,20240719,-32.15,2605,20241210,42.99,4210,-11.52,20250313,2610,42.72,20250115,5490,-32.15,20240719,2605,42.99,20241210,0.00,Y,365900,500,36 억,,54472,N,N,0,N,00,N
20250414,091142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3755,120,2,3.30,487200,131,3.98,3635,3855,3635,4725,2545,3635,3719.08,0.75,0,38,3861,3747,3691,3577,3521,3720,3550,37,1090,500,2250,5,1,7310300,275,-4.68,0.81,12,0.00,-803.00,4655.00,5490,20240719,-31.60,2605,20241210,44.15,4210,-10.81,20250313,2610,43.87,20250115,5490,-31.60,20240719,2605,44.15,20241210,0.00,Y,365900,500,36 억,,54472,N,N,0,N,00,N
20250411,161130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3635,-65,5,-1.76,12183860,3291,42.60,3805,3805,3635,4810,2590,3700,3702.18,0.75,0,-248,4116,3907,3686,3477,3256,4012,3582,37,1110,500,2290,5,1,7310300,266,-4.53,0.78,12,0.05,-803.00,4655.00,5490,20240719,-33.79,2605,20241210,39.54,4210,-13.66,20250313,2610,39.27,20250115,5490,-33.79,20240719,2605,39.54,20241210,0.00,Y,365900,500,36 억,,54693,N,N,0,N,00,N
20250411,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3635,-65,5,-1.76,11347810,3061,39.62,3805,3805,3635,4810,2590,3700,3707.22,0.75,0,-238,4116,3907,3686,3477,3256,4012,3582,37,1110,500,2290,5,1,7310300,266,-4.53,0.78,12,0.04,-803.00,4655.00,5490,20240719,-33.79,2605,20241210,39.54,4210,-13.66,20250313,2610,39.27,20250115,5490,-33.79,20240719,2605,39.54,20241210,0.00,Y,365900,500,36 억,,54693,N,N,0,N,00,N
20250411,141138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3635,-65,5,-1.76,11347810,3061,39.62,3805,3805,3635,4810,2590,3700,3707.22,0.75,0,-238,4116,3907,3686,3477,3256,4012,3582,37,1110,500,2290,5,1,7310300,266,-4.53,0.78,12,0.04,-803.00,4655.00,5490,20240719,-33.79,2605,20241210,39.54,4210,-13.66,20250313,2610,39.27,20250115,5490,-33.79,20240719,2605,39.54,20241210,0.00,Y,365900,500,36 억,,54693,N,N,0,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 161135 57 100.00 KOSDAQ 기타제조 N N N N N 3515 -120 5 -3.30 105426925 29615 899.88 3635 3855 3510 4725 2545 3635 3560.38 0.75 0 195 3861 3747 3691 3577 3521 3720 3550 37 1090 500 2250 5 1 7310300 257 -4.38 0.76 12 0.41 -803.00 4655.00 5490 20240719 -35.97 2605 20241210 34.93 4210 -16.51 20250313 2610 34.67 20250115 5490 -35.97 20240719 2605 34.93 20241210 0.00 Y 365900 500 36 억 54472 N N 0 N 00 N
3 20250414 151145 57 100.00 KOSDAQ 기타제조 N N N N N 3545 -90 5 -2.48 81326965 22790 692.49 3635 3855 3510 4725 2545 3635 3568.54 0.75 0 489 3861 3747 3691 3577 3521 3720 3550 37 1090 500 2250 5 1 7310300 259 -4.41 0.76 12 0.31 -803.00 4655.00 5490 20240719 -35.43 2605 20241210 36.08 4210 -15.80 20250313 2610 35.82 20250115 5490 -35.43 20240719 2605 36.08 20241210 0.00 Y 365900 500 36 억 54472 N N 0 N 00 N
4 20250414 141145 57 100.00 KOSDAQ 기타제조 N N N N N 3555 -80 5 -2.20 68746865 19259 585.20 3635 3855 3510 4725 2545 3635 3569.60 0.75 0 -74 3861 3747 3691 3577 3521 3720 3550 37 1090 500 2250 5 1 7310300 260 -4.43 0.76 12 0.26 -803.00 4655.00 5490 20240719 -35.25 2605 20241210 36.47 4210 -15.56 20250313 2610 36.21 20250115 5490 -35.25 20240719 2605 36.47 20241210 0.00 Y 365900 500 36 억 54472 N N 0 N 00 N
5 20250414 131142 57 100.00 KOSDAQ 기타제조 N N N N N 3590 -45 5 -1.24 64539795 18071 549.10 3635 3855 3510 4725 2545 3635 3571.46 0.75 0 476 3861 3747 3691 3577 3521 3720 3550 37 1090 500 2250 5 1 7310300 262 -4.47 0.77 12 0.25 -803.00 4655.00 5490 20240719 -34.61 2605 20241210 37.81 4210 -14.73 20250313 2610 37.55 20250115 5490 -34.61 20240719 2605 37.81 20241210 0.00 Y 365900 500 36 억 54472 N N 0 N 00 N
6 20250414 121146 57 100.00 KOSDAQ 기타제조 N N N N N 3600 -35 5 -0.96 9000045 2447 74.35 3635 3855 3600 4725 2545 3635 3677.99 0.75 0 476 3861 3747 3691 3577 3521 3720 3550 37 1090 500 2250 5 1 7310300 263 -4.48 0.77 12 0.03 -803.00 4655.00 5490 20240719 -34.43 2605 20241210 38.20 4210 -14.49 20250313 2610 37.93 20250115 5490 -34.43 20240719 2605 38.20 20241210 0.00 Y 365900 500 36 억 54472 N N 0 N 00 N
7 20250414 111138 57 100.00 KOSDAQ 기타제조 N N N N N 3610 -25 5 -0.69 7087840 1917 58.25 3635 3855 3610 4725 2545 3635 3697.36 0.75 0 477 3861 3747 3691 3577 3521 3720 3550 37 1090 500 2250 5 1 7310300 264 -4.50 0.78 12 0.03 -803.00 4655.00 5490 20240719 -34.24 2605 20241210 38.58 4210 -14.25 20250313 2610 38.31 20250115 5490 -34.24 20240719 2605 38.58 20241210 0.00 Y 365900 500 36 억 54472 N N 0 N 00 N
8 20250414 101141 57 100.00 KOSDAQ 기타제조 N N N N N 3725 90 2 2.48 3595060 950 28.87 3635 3855 3635 4725 2545 3635 3784.27 0.75 0 -167 3861 3747 3691 3577 3521 3720 3550 37 1090 500 2250 5 1 7310300 272 -4.64 0.80 12 0.01 -803.00 4655.00 5490 20240719 -32.15 2605 20241210 42.99 4210 -11.52 20250313 2610 42.72 20250115 5490 -32.15 20240719 2605 42.99 20241210 0.00 Y 365900 500 36 억 54472 N N 0 N 00 N
9 20250414 091142 57 100.00 KOSDAQ 기타제조 N N N N N 3755 120 2 3.30 487200 131 3.98 3635 3855 3635 4725 2545 3635 3719.08 0.75 0 38 3861 3747 3691 3577 3521 3720 3550 37 1090 500 2250 5 1 7310300 275 -4.68 0.81 12 0.00 -803.00 4655.00 5490 20240719 -31.60 2605 20241210 44.15 4210 -10.81 20250313 2610 43.87 20250115 5490 -31.60 20240719 2605 44.15 20241210 0.00 Y 365900 500 36 억 54472 N N 0 N 00 N
10 20250411 161130 57 100.00 KOSDAQ 기타제조 N N N N N 3635 -65 5 -1.76 12183860 3291 42.60 3805 3805 3635 4810 2590 3700 3702.18 0.75 0 -248 4116 3907 3686 3477 3256 4012 3582 37 1110 500 2290 5 1 7310300 266 -4.53 0.78 12 0.05 -803.00 4655.00 5490 20240719 -33.79 2605 20241210 39.54 4210 -13.66 20250313 2610 39.27 20250115 5490 -33.79 20240719 2605 39.54 20241210 0.00 Y 365900 500 36 억 54693 N N 0 N 00 N
11 20250411 151141 57 100.00 KOSDAQ 기타제조 N N N N N 3635 -65 5 -1.76 11347810 3061 39.62 3805 3805 3635 4810 2590 3700 3707.22 0.75 0 -238 4116 3907 3686 3477 3256 4012 3582 37 1110 500 2290 5 1 7310300 266 -4.53 0.78 12 0.04 -803.00 4655.00 5490 20240719 -33.79 2605 20241210 39.54 4210 -13.66 20250313 2610 39.27 20250115 5490 -33.79 20240719 2605 39.54 20241210 0.00 Y 365900 500 36 억 54693 N N 0 N 00 N
12 20250411 141138 57 100.00 KOSDAQ 기타제조 N N N N N 3635 -65 5 -1.76 11347810 3061 39.62 3805 3805 3635 4810 2590 3700 3707.22 0.75 0 -238 4116 3907 3686 3477 3256 4012 3582 37 1110 500 2290 5 1 7310300 266 -4.53 0.78 12 0.04 -803.00 4655.00 5490 20240719 -33.79 2605 20241210 39.54 4210 -13.66 20250313 2610 39.27 20250115 5490 -33.79 20240719 2605 39.54 20241210 0.00 Y 365900 500 36 억 54693 N N 0 N 00 N