ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
109820/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
20250404,160719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,10,2,0.43,85444731,37089,98.58,2305,2370,2270,3015,1625,2320,2303.77,1.29,0,4376,2420,2370,2300,2250,2180,2395,2275,102,695,500,1430,5,1,20393640,475,-12.66,2.47,12,0.18,-184.00,943.00,7180,20240820,-67.55,2200,20250331,5.91,4040,-42.33,20250108,2200,5.91,20250331,7180,-67.55,20240820,2200,5.91,20250331,0.03,Y,109820,500,101 억,,262313,N,N,1615,N,00,N
20250404,150726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,0,3,0.00,80889011,35133,93.38,2305,2370,2270,3015,1625,2320,2302.37,1.29,0,4090,2420,2370,2300,2250,2180,2395,2275,102,695,500,1430,5,1,20393640,473,-12.61,2.46,12,0.17,-184.00,943.00,7180,20240820,-67.69,2200,20250331,5.45,4040,-42.57,20250108,2200,5.45,20250331,7180,-67.69,20240820,2200,5.45,20250331,0.03,Y,109820,500,101 억,,262313,N,N,1848,N,00,N
20250404,140728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-25,5,-1.08,75088396,32601,86.65,2305,2370,2270,3015,1625,2320,2303.25,1.29,0,3478,2420,2370,2300,2250,2180,2395,2275,102,695,500,1430,5,1,20393640,468,-12.47,2.43,12,0.16,-184.00,943.00,7180,20240820,-68.04,2200,20250331,4.32,4040,-43.19,20250108,2200,4.32,20250331,7180,-68.04,20240820,2200,4.32,20250331,0.03,Y,109820,500,101 억,,262313,N,N,1848,N,00,N
20250404,130727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-30,5,-1.29,63242200,27421,72.88,2305,2370,2275,3015,1625,2320,2306.34,1.29,0,3394,2420,2370,2300,2250,2180,2395,2275,102,695,500,1430,5,1,20393640,467,-12.45,2.43,12,0.13,-184.00,943.00,7180,20240820,-68.11,2200,20250331,4.09,4040,-43.32,20250108,2200,4.09,20250331,7180,-68.11,20240820,2200,4.09,20250331,0.03,Y,109820,500,101 억,,262313,N,N,1848,N,00,N
20250404,120721,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-20,5,-0.86,37087365,15999,42.52,2305,2370,2290,3015,1625,2320,2318.11,1.29,0,3538,2420,2370,2300,2250,2180,2395,2275,102,695,500,1430,5,1,20393640,469,-12.50,2.44,12,0.08,-184.00,943.00,7180,20240820,-67.97,2200,20250331,4.55,4040,-43.07,20250108,2200,4.55,20250331,7180,-67.97,20240820,2200,4.55,20250331,0.03,Y,109820,500,101 억,,262313,N,N,1848,N,00,N
20250404,110724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-20,5,-0.86,25903955,11191,29.74,2305,2370,2290,3015,1625,2320,2314.71,1.29,0,3857,2420,2370,2300,2250,2180,2395,2275,102,695,500,1430,5,1,20393640,469,-12.50,2.44,12,0.05,-184.00,943.00,7180,20240820,-67.97,2200,20250331,4.55,4040,-43.07,20250108,2200,4.55,20250331,7180,-67.97,20240820,2200,4.55,20250331,0.03,Y,109820,500,101 억,,262313,N,N,1848,N,00,N
20250404,100724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,20,2,0.86,9088385,3894,10.35,2305,2370,2305,3015,1625,2320,2333.95,1.29,0,548,2420,2370,2300,2250,2180,2395,2275,102,695,500,1430,5,1,20393640,477,-12.72,2.48,12,0.02,-184.00,943.00,7180,20240820,-67.41,2200,20250331,6.36,4040,-42.08,20250108,2200,6.36,20250331,7180,-67.41,20240820,2200,6.36,20250331,0.03,Y,109820,500,101 억,,262313,N,N,1848,N,00,N
20250404,090727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,0,3,0.00,921200,398,1.06,2305,2320,2305,3015,1625,2320,2314.57,1.29,0,69,2420,2370,2300,2250,2180,2395,2275,102,695,500,1430,5,1,20393640,473,-12.61,2.46,12,0.00,-184.00,943.00,7180,20240820,-67.69,2200,20250331,5.45,4040,-42.57,20250108,2200,5.45,20250331,7180,-67.69,20240820,2200,5.45,20250331,0.03,Y,109820,500,101 억,,262313,N,N,1848,N,00,N
20250403,160712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,40,2,1.75,86654795,37564,105.06,2275,2350,2230,2960,1600,2280,2306.86,1.33,0,-8785,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,473,-12.61,2.46,12,0.18,-184.00,943.00,7180,20240820,-67.69,2200,20250331,5.45,4040,-42.57,20250108,2200,5.45,20250331,7180,-67.69,20240820,2200,5.45,20250331,0.03,Y,109820,500,101 억,,271098,N,N,1848,N,00,N
20250403,150719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,45,2,1.97,85116510,36901,103.21,2275,2350,2230,2960,1600,2280,2306.62,1.33,0,-8501,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,474,-12.64,2.47,12,0.18,-184.00,943.00,7180,20240820,-67.62,2200,20250331,5.68,4040,-42.45,20250108,2200,5.68,20250331,7180,-67.62,20240820,2200,5.68,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,N,00,N
20250403,140718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,40,2,1.75,72771400,31582,88.33,2275,2350,2230,2960,1600,2280,2304.20,1.33,0,-8284,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,473,-12.61,2.46,12,0.15,-184.00,943.00,7180,20240820,-67.69,2200,20250331,5.45,4040,-42.57,20250108,2200,5.45,20250331,7180,-67.69,20240820,2200,5.45,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,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 20250404 160719 57 100.00 KOSDAQ 일반서비스 N N N N N 2330 10 2 0.43 85444731 37089 98.58 2305 2370 2270 3015 1625 2320 2303.77 1.29 0 4376 2420 2370 2300 2250 2180 2395 2275 102 695 500 1430 5 1 20393640 475 -12.66 2.47 12 0.18 -184.00 943.00 7180 20240820 -67.55 2200 20250331 5.91 4040 -42.33 20250108 2200 5.91 20250331 7180 -67.55 20240820 2200 5.91 20250331 0.03 Y 109820 500 101 억 262313 N N 1615 N 00 N
3 20250404 150726 57 100.00 KOSDAQ 일반서비스 N N N N N 2320 0 3 0.00 80889011 35133 93.38 2305 2370 2270 3015 1625 2320 2302.37 1.29 0 4090 2420 2370 2300 2250 2180 2395 2275 102 695 500 1430 5 1 20393640 473 -12.61 2.46 12 0.17 -184.00 943.00 7180 20240820 -67.69 2200 20250331 5.45 4040 -42.57 20250108 2200 5.45 20250331 7180 -67.69 20240820 2200 5.45 20250331 0.03 Y 109820 500 101 억 262313 N N 1848 N 00 N
4 20250404 140728 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 -25 5 -1.08 75088396 32601 86.65 2305 2370 2270 3015 1625 2320 2303.25 1.29 0 3478 2420 2370 2300 2250 2180 2395 2275 102 695 500 1430 5 1 20393640 468 -12.47 2.43 12 0.16 -184.00 943.00 7180 20240820 -68.04 2200 20250331 4.32 4040 -43.19 20250108 2200 4.32 20250331 7180 -68.04 20240820 2200 4.32 20250331 0.03 Y 109820 500 101 억 262313 N N 1848 N 00 N
5 20250404 130727 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 -30 5 -1.29 63242200 27421 72.88 2305 2370 2275 3015 1625 2320 2306.34 1.29 0 3394 2420 2370 2300 2250 2180 2395 2275 102 695 500 1430 5 1 20393640 467 -12.45 2.43 12 0.13 -184.00 943.00 7180 20240820 -68.11 2200 20250331 4.09 4040 -43.32 20250108 2200 4.09 20250331 7180 -68.11 20240820 2200 4.09 20250331 0.03 Y 109820 500 101 억 262313 N N 1848 N 00 N
6 20250404 120721 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 -20 5 -0.86 37087365 15999 42.52 2305 2370 2290 3015 1625 2320 2318.11 1.29 0 3538 2420 2370 2300 2250 2180 2395 2275 102 695 500 1430 5 1 20393640 469 -12.50 2.44 12 0.08 -184.00 943.00 7180 20240820 -67.97 2200 20250331 4.55 4040 -43.07 20250108 2200 4.55 20250331 7180 -67.97 20240820 2200 4.55 20250331 0.03 Y 109820 500 101 억 262313 N N 1848 N 00 N
7 20250404 110724 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 -20 5 -0.86 25903955 11191 29.74 2305 2370 2290 3015 1625 2320 2314.71 1.29 0 3857 2420 2370 2300 2250 2180 2395 2275 102 695 500 1430 5 1 20393640 469 -12.50 2.44 12 0.05 -184.00 943.00 7180 20240820 -67.97 2200 20250331 4.55 4040 -43.07 20250108 2200 4.55 20250331 7180 -67.97 20240820 2200 4.55 20250331 0.03 Y 109820 500 101 억 262313 N N 1848 N 00 N
8 20250404 100724 57 100.00 KOSDAQ 일반서비스 N N N N N 2340 20 2 0.86 9088385 3894 10.35 2305 2370 2305 3015 1625 2320 2333.95 1.29 0 548 2420 2370 2300 2250 2180 2395 2275 102 695 500 1430 5 1 20393640 477 -12.72 2.48 12 0.02 -184.00 943.00 7180 20240820 -67.41 2200 20250331 6.36 4040 -42.08 20250108 2200 6.36 20250331 7180 -67.41 20240820 2200 6.36 20250331 0.03 Y 109820 500 101 억 262313 N N 1848 N 00 N
9 20250404 090727 57 100.00 KOSDAQ 일반서비스 N N N N N 2320 0 3 0.00 921200 398 1.06 2305 2320 2305 3015 1625 2320 2314.57 1.29 0 69 2420 2370 2300 2250 2180 2395 2275 102 695 500 1430 5 1 20393640 473 -12.61 2.46 12 0.00 -184.00 943.00 7180 20240820 -67.69 2200 20250331 5.45 4040 -42.57 20250108 2200 5.45 20250331 7180 -67.69 20240820 2200 5.45 20250331 0.03 Y 109820 500 101 억 262313 N N 1848 N 00 N
10 20250403 160712 57 100.00 KOSDAQ 일반서비스 N N N N N 2320 40 2 1.75 86654795 37564 105.06 2275 2350 2230 2960 1600 2280 2306.86 1.33 0 -8785 2390 2335 2295 2240 2200 2315 2220 102 680 500 1410 5 1 20393640 473 -12.61 2.46 12 0.18 -184.00 943.00 7180 20240820 -67.69 2200 20250331 5.45 4040 -42.57 20250108 2200 5.45 20250331 7180 -67.69 20240820 2200 5.45 20250331 0.03 Y 109820 500 101 억 271098 N N 1848 N 00 N
11 20250403 150719 57 100.00 KOSDAQ 일반서비스 N N N N N 2325 45 2 1.97 85116510 36901 103.21 2275 2350 2230 2960 1600 2280 2306.62 1.33 0 -8501 2390 2335 2295 2240 2200 2315 2220 102 680 500 1410 5 1 20393640 474 -12.64 2.47 12 0.18 -184.00 943.00 7180 20240820 -67.62 2200 20250331 5.68 4040 -42.45 20250108 2200 5.68 20250331 7180 -67.62 20240820 2200 5.68 20250331 0.03 Y 109820 500 101 억 271098 N N 195 N 00 N
12 20250403 140718 57 100.00 KOSDAQ 일반서비스 N N N N N 2320 40 2 1.75 72771400 31582 88.33 2275 2350 2230 2960 1600 2280 2304.20 1.33 0 -8284 2390 2335 2295 2240 2200 2315 2220 102 680 500 1410 5 1 20393640 473 -12.61 2.46 12 0.15 -184.00 943.00 7180 20240820 -67.69 2200 20250331 5.45 4040 -42.57 20250108 2200 5.45 20250331 7180 -67.69 20240820 2200 5.45 20250331 0.03 Y 109820 500 101 억 271098 N N 195 N 00 N