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
369370/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
20250414,161137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1545,42,2,2.79,18814110,12304,54.68,1503,1546,1503,1953,1053,1503,1529.11,8.93,0,-979,1568,1535,1509,1476,1450,1522,1463,50,450,100,1080,1,1,49871911,771,-9.84,2.20,12,0.02,-157.00,701.00,2745,20240409,-43.72,1446,20250409,6.85,2095,-26.25,20250203,1446,6.85,20250409,2120,-27.12,20241126,1446,6.85,20250409,0.09,Y,369370,100,49 억,,4453157,N,Y,0,N,00,N
20250414,151147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1541,38,2,2.53,17997102,11775,52.33,1503,1546,1503,1953,1053,1503,1528.42,8.93,0,-979,1568,1535,1509,1476,1450,1522,1463,50,450,100,1080,1,1,49871911,769,-9.82,2.20,12,0.02,-157.00,701.00,2745,20240409,-43.86,1446,20250409,6.57,2095,-26.44,20250203,1446,6.57,20250409,2120,-27.31,20241126,1446,6.57,20250409,0.09,Y,369370,100,49 억,,4453157,N,N,0,N,00,N
20250414,141147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1525,22,2,1.46,16511688,10804,48.01,1503,1546,1503,1953,1053,1503,1528.29,8.93,0,-966,1568,1535,1509,1476,1450,1522,1463,50,450,100,1080,1,1,49871911,761,-9.71,2.18,12,0.02,-157.00,701.00,2745,20240409,-44.44,1446,20250409,5.46,2095,-27.21,20250203,1446,5.46,20250409,2120,-28.07,20241126,1446,5.46,20250409,0.09,Y,369370,100,49 억,,4453157,N,N,0,N,00,N
20250414,131144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1544,41,2,2.73,14536107,9495,42.20,1503,1546,1503,1953,1053,1503,1530.92,8.93,0,-960,1568,1535,1509,1476,1450,1522,1463,50,450,100,1080,1,1,49871911,770,-9.83,2.20,12,0.02,-157.00,701.00,2745,20240409,-43.75,1446,20250409,6.78,2095,-26.30,20250203,1446,6.78,20250409,2120,-27.17,20241126,1446,6.78,20250409,0.09,Y,369370,100,49 억,,4453157,N,N,0,N,00,N
20250414,121148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1545,42,2,2.79,14428027,9425,41.89,1503,1546,1503,1953,1053,1503,1530.83,8.93,0,-960,1568,1535,1509,1476,1450,1522,1463,50,450,100,1080,1,1,49871911,771,-9.84,2.20,12,0.02,-157.00,701.00,2745,20240409,-43.72,1446,20250409,6.85,2095,-26.25,20250203,1446,6.85,20250409,2120,-27.12,20241126,1446,6.85,20250409,0.09,Y,369370,100,49 억,,4453157,N,N,0,N,00,N
20250414,111140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1541,38,2,2.53,14263182,9318,41.41,1503,1546,1503,1953,1053,1503,1530.71,8.93,0,-960,1568,1535,1509,1476,1450,1522,1463,50,450,100,1080,1,1,49871911,769,-9.82,2.20,12,0.02,-157.00,701.00,2745,20240409,-43.86,1446,20250409,6.57,2095,-26.44,20250203,1446,6.57,20250409,2120,-27.31,20241126,1446,6.57,20250409,0.09,Y,369370,100,49 억,,4453157,N,N,0,N,00,N
20250414,101143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1540,37,2,2.46,6213436,4089,18.17,1503,1542,1503,1953,1053,1503,1519.55,8.93,0,8,1568,1535,1509,1476,1450,1522,1463,50,450,100,1080,1,1,49871911,768,-9.81,2.20,12,0.01,-157.00,701.00,2745,20240409,-43.90,1446,20250409,6.50,2095,-26.49,20250203,1446,6.50,20250409,2120,-27.36,20241126,1446,6.50,20250409,0.09,Y,369370,100,49 억,,4453157,N,N,0,N,00,N
20250414,091144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1518,15,2,1.00,1554112,1024,4.55,1503,1523,1503,1953,1053,1503,1517.69,8.93,0,-36,1568,1535,1509,1476,1450,1522,1463,50,450,100,1080,1,1,49871911,757,-9.67,2.17,12,0.00,-157.00,701.00,2745,20240409,-44.70,1446,20250409,4.98,2095,-27.54,20250203,1446,4.98,20250409,2120,-28.40,20241126,1446,4.98,20250409,0.09,Y,369370,100,49 억,,4453157,N,N,0,N,00,N
20250411,161132,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1503,-13,5,-0.86,34167758,22496,609.81,1542,1542,1483,1970,1062,1516,1518.88,8.93,0,164,1558,1537,1521,1500,1484,1529,1492,50,454,100,1090,1,1,49871911,750,-9.57,2.14,12,0.05,-157.00,701.00,2745,20240409,-45.25,1446,20250409,3.94,2095,-28.26,20250203,1446,3.94,20250409,2120,-29.10,20241126,1446,3.94,20250409,0.09,Y,369370,100,49 억,,4452990,N,N,0,N,00,N
20250411,151142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1518,2,2,0.13,30873182,20304,550.39,1542,1542,1483,1970,1062,1516,1520.55,8.93,0,165,1558,1537,1521,1500,1484,1529,1492,50,454,100,1090,1,1,49871911,757,-9.67,2.17,12,0.04,-157.00,701.00,2745,20240409,-44.70,1446,20250409,4.98,2095,-27.54,20250203,1446,4.98,20250409,2120,-28.40,20241126,1446,4.98,20250409,0.09,Y,369370,100,49 억,,4452990,N,N,0,N,00,N
20250411,141140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1502,-14,5,-0.92,28597708,18789,509.33,1542,1542,1483,1970,1062,1516,1522.05,8.93,0,408,1558,1537,1521,1500,1484,1529,1492,50,454,100,1090,1,1,49871911,749,-9.57,2.14,12,0.04,-157.00,701.00,2745,20240409,-45.28,1446,20250409,3.87,2095,-28.31,20250203,1446,3.87,20250409,2120,-29.15,20241126,1446,3.87,20250409,0.09,Y,369370,100,49 억,,4452990,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 161137 57 100.00 KOSDAQ 기타제조 N N N N N 1545 42 2 2.79 18814110 12304 54.68 1503 1546 1503 1953 1053 1503 1529.11 8.93 0 -979 1568 1535 1509 1476 1450 1522 1463 50 450 100 1080 1 1 49871911 771 -9.84 2.20 12 0.02 -157.00 701.00 2745 20240409 -43.72 1446 20250409 6.85 2095 -26.25 20250203 1446 6.85 20250409 2120 -27.12 20241126 1446 6.85 20250409 0.09 Y 369370 100 49 억 4453157 N Y 0 N 00 N
3 20250414 151147 57 100.00 KOSDAQ 기타제조 N N N N N 1541 38 2 2.53 17997102 11775 52.33 1503 1546 1503 1953 1053 1503 1528.42 8.93 0 -979 1568 1535 1509 1476 1450 1522 1463 50 450 100 1080 1 1 49871911 769 -9.82 2.20 12 0.02 -157.00 701.00 2745 20240409 -43.86 1446 20250409 6.57 2095 -26.44 20250203 1446 6.57 20250409 2120 -27.31 20241126 1446 6.57 20250409 0.09 Y 369370 100 49 억 4453157 N N 0 N 00 N
4 20250414 141147 57 100.00 KOSDAQ 기타제조 N N N N N 1525 22 2 1.46 16511688 10804 48.01 1503 1546 1503 1953 1053 1503 1528.29 8.93 0 -966 1568 1535 1509 1476 1450 1522 1463 50 450 100 1080 1 1 49871911 761 -9.71 2.18 12 0.02 -157.00 701.00 2745 20240409 -44.44 1446 20250409 5.46 2095 -27.21 20250203 1446 5.46 20250409 2120 -28.07 20241126 1446 5.46 20250409 0.09 Y 369370 100 49 억 4453157 N N 0 N 00 N
5 20250414 131144 57 100.00 KOSDAQ 기타제조 N N N N N 1544 41 2 2.73 14536107 9495 42.20 1503 1546 1503 1953 1053 1503 1530.92 8.93 0 -960 1568 1535 1509 1476 1450 1522 1463 50 450 100 1080 1 1 49871911 770 -9.83 2.20 12 0.02 -157.00 701.00 2745 20240409 -43.75 1446 20250409 6.78 2095 -26.30 20250203 1446 6.78 20250409 2120 -27.17 20241126 1446 6.78 20250409 0.09 Y 369370 100 49 억 4453157 N N 0 N 00 N
6 20250414 121148 57 100.00 KOSDAQ 기타제조 N N N N N 1545 42 2 2.79 14428027 9425 41.89 1503 1546 1503 1953 1053 1503 1530.83 8.93 0 -960 1568 1535 1509 1476 1450 1522 1463 50 450 100 1080 1 1 49871911 771 -9.84 2.20 12 0.02 -157.00 701.00 2745 20240409 -43.72 1446 20250409 6.85 2095 -26.25 20250203 1446 6.85 20250409 2120 -27.12 20241126 1446 6.85 20250409 0.09 Y 369370 100 49 억 4453157 N N 0 N 00 N
7 20250414 111140 57 100.00 KOSDAQ 기타제조 N N N N N 1541 38 2 2.53 14263182 9318 41.41 1503 1546 1503 1953 1053 1503 1530.71 8.93 0 -960 1568 1535 1509 1476 1450 1522 1463 50 450 100 1080 1 1 49871911 769 -9.82 2.20 12 0.02 -157.00 701.00 2745 20240409 -43.86 1446 20250409 6.57 2095 -26.44 20250203 1446 6.57 20250409 2120 -27.31 20241126 1446 6.57 20250409 0.09 Y 369370 100 49 억 4453157 N N 0 N 00 N
8 20250414 101143 57 100.00 KOSDAQ 기타제조 N N N N N 1540 37 2 2.46 6213436 4089 18.17 1503 1542 1503 1953 1053 1503 1519.55 8.93 0 8 1568 1535 1509 1476 1450 1522 1463 50 450 100 1080 1 1 49871911 768 -9.81 2.20 12 0.01 -157.00 701.00 2745 20240409 -43.90 1446 20250409 6.50 2095 -26.49 20250203 1446 6.50 20250409 2120 -27.36 20241126 1446 6.50 20250409 0.09 Y 369370 100 49 억 4453157 N N 0 N 00 N
9 20250414 091144 57 100.00 KOSDAQ 기타제조 N N N N N 1518 15 2 1.00 1554112 1024 4.55 1503 1523 1503 1953 1053 1503 1517.69 8.93 0 -36 1568 1535 1509 1476 1450 1522 1463 50 450 100 1080 1 1 49871911 757 -9.67 2.17 12 0.00 -157.00 701.00 2745 20240409 -44.70 1446 20250409 4.98 2095 -27.54 20250203 1446 4.98 20250409 2120 -28.40 20241126 1446 4.98 20250409 0.09 Y 369370 100 49 억 4453157 N N 0 N 00 N
10 20250411 161132 57 100.00 KOSDAQ 기타제조 N N N N N 1503 -13 5 -0.86 34167758 22496 609.81 1542 1542 1483 1970 1062 1516 1518.88 8.93 0 164 1558 1537 1521 1500 1484 1529 1492 50 454 100 1090 1 1 49871911 750 -9.57 2.14 12 0.05 -157.00 701.00 2745 20240409 -45.25 1446 20250409 3.94 2095 -28.26 20250203 1446 3.94 20250409 2120 -29.10 20241126 1446 3.94 20250409 0.09 Y 369370 100 49 억 4452990 N N 0 N 00 N
11 20250411 151142 57 100.00 KOSDAQ 기타제조 N N N N N 1518 2 2 0.13 30873182 20304 550.39 1542 1542 1483 1970 1062 1516 1520.55 8.93 0 165 1558 1537 1521 1500 1484 1529 1492 50 454 100 1090 1 1 49871911 757 -9.67 2.17 12 0.04 -157.00 701.00 2745 20240409 -44.70 1446 20250409 4.98 2095 -27.54 20250203 1446 4.98 20250409 2120 -28.40 20241126 1446 4.98 20250409 0.09 Y 369370 100 49 억 4452990 N N 0 N 00 N
12 20250411 141140 57 100.00 KOSDAQ 기타제조 N N N N N 1502 -14 5 -0.92 28597708 18789 509.33 1542 1542 1483 1970 1062 1516 1522.05 8.93 0 408 1558 1537 1521 1500 1484 1529 1492 50 454 100 1090 1 1 49871911 749 -9.57 2.14 12 0.04 -157.00 701.00 2745 20240409 -45.28 1446 20250409 3.87 2095 -28.31 20250203 1446 3.87 20250409 2120 -29.15 20241126 1446 3.87 20250409 0.09 Y 369370 100 49 억 4452990 N N 0 N 00 N