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
142760/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
20250404,160757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1205,-43,5,-3.45,121425012,101052,93.20,1248,1248,1183,1622,874,1248,1201.61,0.50,0,3605,1322,1284,1259,1221,1196,1272,1209,189,374,500,820,1,1,37734811,455,-6.24,1.22,12,0.27,-193.00,989.00,4500,20240502,-73.22,999,20250203,20.62,1574,-23.44,20250320,999,20.62,20250203,4500,-73.22,20240502,999,20.62,20250203,0.43,Y,142760,500,188 억,,187365,N,N,0,N,00,N
20250404,150804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1192,-56,5,-4.49,118031566,98235,90.60,1248,1248,1183,1622,874,1248,1201.52,0.50,0,4121,1322,1284,1259,1221,1196,1272,1209,189,374,500,820,1,1,37734811,450,-6.18,1.21,12,0.26,-193.00,989.00,4500,20240502,-73.51,999,20250203,19.32,1574,-24.27,20250320,999,19.32,20250203,4500,-73.51,20240502,999,19.32,20250203,0.43,Y,142760,500,188 억,,187365,N,N,0,N,00,N
20250404,140807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1183,-65,5,-5.21,107825489,89664,82.70,1248,1248,1183,1622,874,1248,1202.55,0.50,0,3375,1322,1284,1259,1221,1196,1272,1209,189,374,500,820,1,1,37734811,446,-6.13,1.20,12,0.24,-193.00,989.00,4500,20240502,-73.71,999,20250203,18.42,1574,-24.84,20250320,999,18.42,20250203,4500,-73.71,20240502,999,18.42,20250203,0.43,Y,142760,500,188 억,,187365,N,N,0,N,00,N
20250404,130804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1190,-58,5,-4.65,98326540,81647,75.30,1248,1248,1183,1622,874,1248,1204.29,0.50,0,4192,1322,1284,1259,1221,1196,1272,1209,189,374,500,820,1,1,37734811,449,-6.17,1.20,12,0.22,-193.00,989.00,4500,20240502,-73.56,999,20250203,19.12,1574,-24.40,20250320,999,19.12,20250203,4500,-73.56,20240502,999,19.12,20250203,0.43,Y,142760,500,188 억,,187365,N,N,0,N,00,N
20250404,120759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1209,-39,5,-3.12,66388565,54894,50.63,1248,1248,1190,1622,874,1248,1209.40,0.50,0,8710,1322,1284,1259,1221,1196,1272,1209,189,374,500,820,1,1,37734811,456,-6.26,1.22,12,0.15,-193.00,989.00,4500,20240502,-73.13,999,20250203,21.02,1574,-23.19,20250320,999,21.02,20250203,4500,-73.13,20240502,999,21.02,20250203,0.43,Y,142760,500,188 억,,187365,N,N,0,N,00,N
20250404,110803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1218,-30,5,-2.40,40768333,33685,31.07,1248,1248,1190,1622,874,1248,1210.28,0.50,0,4628,1322,1284,1259,1221,1196,1272,1209,189,374,500,820,1,1,37734811,460,-6.31,1.23,12,0.09,-193.00,989.00,4500,20240502,-72.93,999,20250203,21.92,1574,-22.62,20250320,999,21.92,20250203,4500,-72.93,20240502,999,21.92,20250203,0.43,Y,142760,500,188 억,,187365,N,N,0,N,00,N
20250404,100802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1232,-16,5,-1.28,29055381,24038,22.17,1248,1248,1190,1622,874,1248,1208.73,0.50,0,3608,1322,1284,1259,1221,1196,1272,1209,189,374,500,820,1,1,37734811,465,-6.38,1.25,12,0.06,-193.00,989.00,4500,20240502,-72.62,999,20250203,23.32,1574,-21.73,20250320,999,23.32,20250203,4500,-72.62,20240502,999,23.32,20250203,0.43,Y,142760,500,188 억,,187365,N,N,0,N,00,N
20250404,090806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,-28,5,-2.24,3744756,3052,2.81,1248,1248,1190,1622,874,1248,1226.98,0.50,0,-218,1322,1284,1259,1221,1196,1272,1209,189,374,500,820,1,1,37734811,460,-6.32,1.23,12,0.01,-193.00,989.00,4500,20240502,-72.89,999,20250203,22.12,1574,-22.49,20250320,999,22.12,20250203,4500,-72.89,20240502,999,22.12,20250203,0.43,Y,142760,500,188 억,,187365,N,N,0,N,00,N
20250403,160750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1248,-49,5,-3.78,136251123,108422,211.76,1297,1297,1234,1686,908,1297,1256.68,0.50,0,-1057,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,471,-6.47,1.26,12,0.29,-193.00,989.00,4500,20240502,-72.27,999,20250203,24.92,1574,-20.71,20250320,999,24.92,20250203,4500,-72.27,20240502,999,24.92,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N
20250403,150757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,-25,5,-1.93,128591300,102327,199.85,1297,1297,1234,1686,908,1297,1256.67,0.50,0,-266,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,480,-6.59,1.29,12,0.27,-193.00,989.00,4500,20240502,-71.73,999,20250203,27.33,1574,-19.19,20250320,999,27.33,20250203,4500,-71.73,20240502,999,27.33,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N
20250403,140756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,-53,5,-4.09,121562529,96779,189.02,1297,1297,1234,1686,908,1297,1256.08,0.50,0,2183,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,469,-6.45,1.26,12,0.26,-193.00,989.00,4500,20240502,-72.36,999,20250203,24.52,1574,-20.97,20250320,999,24.52,20250203,4500,-72.36,20240502,999,24.52,20250203,0.43,Y,142760,500,188 억,,188811,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 20250404 160757 57 100.00 KOSDAQ 일반서비스 N N N N N 1205 -43 5 -3.45 121425012 101052 93.20 1248 1248 1183 1622 874 1248 1201.61 0.50 0 3605 1322 1284 1259 1221 1196 1272 1209 189 374 500 820 1 1 37734811 455 -6.24 1.22 12 0.27 -193.00 989.00 4500 20240502 -73.22 999 20250203 20.62 1574 -23.44 20250320 999 20.62 20250203 4500 -73.22 20240502 999 20.62 20250203 0.43 Y 142760 500 188 억 187365 N N 0 N 00 N
3 20250404 150804 57 100.00 KOSDAQ 일반서비스 N N N N N 1192 -56 5 -4.49 118031566 98235 90.60 1248 1248 1183 1622 874 1248 1201.52 0.50 0 4121 1322 1284 1259 1221 1196 1272 1209 189 374 500 820 1 1 37734811 450 -6.18 1.21 12 0.26 -193.00 989.00 4500 20240502 -73.51 999 20250203 19.32 1574 -24.27 20250320 999 19.32 20250203 4500 -73.51 20240502 999 19.32 20250203 0.43 Y 142760 500 188 억 187365 N N 0 N 00 N
4 20250404 140807 57 100.00 KOSDAQ 일반서비스 N N N N N 1183 -65 5 -5.21 107825489 89664 82.70 1248 1248 1183 1622 874 1248 1202.55 0.50 0 3375 1322 1284 1259 1221 1196 1272 1209 189 374 500 820 1 1 37734811 446 -6.13 1.20 12 0.24 -193.00 989.00 4500 20240502 -73.71 999 20250203 18.42 1574 -24.84 20250320 999 18.42 20250203 4500 -73.71 20240502 999 18.42 20250203 0.43 Y 142760 500 188 억 187365 N N 0 N 00 N
5 20250404 130804 57 100.00 KOSDAQ 일반서비스 N N N N N 1190 -58 5 -4.65 98326540 81647 75.30 1248 1248 1183 1622 874 1248 1204.29 0.50 0 4192 1322 1284 1259 1221 1196 1272 1209 189 374 500 820 1 1 37734811 449 -6.17 1.20 12 0.22 -193.00 989.00 4500 20240502 -73.56 999 20250203 19.12 1574 -24.40 20250320 999 19.12 20250203 4500 -73.56 20240502 999 19.12 20250203 0.43 Y 142760 500 188 억 187365 N N 0 N 00 N
6 20250404 120759 57 100.00 KOSDAQ 일반서비스 N N N N N 1209 -39 5 -3.12 66388565 54894 50.63 1248 1248 1190 1622 874 1248 1209.40 0.50 0 8710 1322 1284 1259 1221 1196 1272 1209 189 374 500 820 1 1 37734811 456 -6.26 1.22 12 0.15 -193.00 989.00 4500 20240502 -73.13 999 20250203 21.02 1574 -23.19 20250320 999 21.02 20250203 4500 -73.13 20240502 999 21.02 20250203 0.43 Y 142760 500 188 억 187365 N N 0 N 00 N
7 20250404 110803 57 100.00 KOSDAQ 일반서비스 N N N N N 1218 -30 5 -2.40 40768333 33685 31.07 1248 1248 1190 1622 874 1248 1210.28 0.50 0 4628 1322 1284 1259 1221 1196 1272 1209 189 374 500 820 1 1 37734811 460 -6.31 1.23 12 0.09 -193.00 989.00 4500 20240502 -72.93 999 20250203 21.92 1574 -22.62 20250320 999 21.92 20250203 4500 -72.93 20240502 999 21.92 20250203 0.43 Y 142760 500 188 억 187365 N N 0 N 00 N
8 20250404 100802 57 100.00 KOSDAQ 일반서비스 N N N N N 1232 -16 5 -1.28 29055381 24038 22.17 1248 1248 1190 1622 874 1248 1208.73 0.50 0 3608 1322 1284 1259 1221 1196 1272 1209 189 374 500 820 1 1 37734811 465 -6.38 1.25 12 0.06 -193.00 989.00 4500 20240502 -72.62 999 20250203 23.32 1574 -21.73 20250320 999 23.32 20250203 4500 -72.62 20240502 999 23.32 20250203 0.43 Y 142760 500 188 억 187365 N N 0 N 00 N
9 20250404 090806 57 100.00 KOSDAQ 일반서비스 N N N N N 1220 -28 5 -2.24 3744756 3052 2.81 1248 1248 1190 1622 874 1248 1226.98 0.50 0 -218 1322 1284 1259 1221 1196 1272 1209 189 374 500 820 1 1 37734811 460 -6.32 1.23 12 0.01 -193.00 989.00 4500 20240502 -72.89 999 20250203 22.12 1574 -22.49 20250320 999 22.12 20250203 4500 -72.89 20240502 999 22.12 20250203 0.43 Y 142760 500 188 억 187365 N N 0 N 00 N
10 20250403 160750 57 100.00 KOSDAQ 일반서비스 N N N N N 1248 -49 5 -3.78 136251123 108422 211.76 1297 1297 1234 1686 908 1297 1256.68 0.50 0 -1057 1349 1323 1305 1279 1261 1314 1270 189 389 500 850 1 1 37734811 471 -6.47 1.26 12 0.29 -193.00 989.00 4500 20240502 -72.27 999 20250203 24.92 1574 -20.71 20250320 999 24.92 20250203 4500 -72.27 20240502 999 24.92 20250203 0.43 Y 142760 500 188 억 188811 N N 0 N 00 N
11 20250403 150757 57 100.00 KOSDAQ 일반서비스 N N N N N 1272 -25 5 -1.93 128591300 102327 199.85 1297 1297 1234 1686 908 1297 1256.67 0.50 0 -266 1349 1323 1305 1279 1261 1314 1270 189 389 500 850 1 1 37734811 480 -6.59 1.29 12 0.27 -193.00 989.00 4500 20240502 -71.73 999 20250203 27.33 1574 -19.19 20250320 999 27.33 20250203 4500 -71.73 20240502 999 27.33 20250203 0.43 Y 142760 500 188 억 188811 N N 0 N 00 N
12 20250403 140756 57 100.00 KOSDAQ 일반서비스 N N N N N 1244 -53 5 -4.09 121562529 96779 189.02 1297 1297 1234 1686 908 1297 1256.08 0.50 0 2183 1349 1323 1305 1279 1261 1314 1270 189 389 500 850 1 1 37734811 469 -6.45 1.26 12 0.26 -193.00 989.00 4500 20240502 -72.36 999 20250203 24.52 1574 -20.97 20250320 999 24.52 20250203 4500 -72.36 20240502 999 24.52 20250203 0.43 Y 142760 500 188 억 188811 N N 0 N 00 N