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
236810/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
20250404,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,30,2,1.00,297201287,100081,109.96,2900,3035,2900,3890,2100,2995,2969.58,0.49,0,5854,3075,3035,3000,2960,2925,3055,2980,17,895,100,2090,5,1,16975426,514,-7.78,1.65,12,0.59,-389.00,1832.00,7850,20240603,-61.46,2825,20241209,7.08,4110,-26.40,20250320,2860,5.77,20250203,7850,-61.46,20240603,2825,7.08,20241209,2.94,Y,236810,100,16 억,,83787,N,N,5548,N,00,N
20250404,150926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,35,2,1.17,287113132,96743,106.29,2900,3035,2900,3890,2100,2995,2967.79,0.49,0,3658,3075,3035,3000,2960,2925,3055,2980,17,895,100,2090,5,1,16975426,514,-7.79,1.65,12,0.57,-389.00,1832.00,7850,20240603,-61.40,2825,20241209,7.26,4110,-26.28,20250320,2860,5.94,20250203,7850,-61.40,20240603,2825,7.26,20241209,2.94,Y,236810,100,16 억,,83787,N,N,2783,N,00,N
20250404,140929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2965,-30,5,-1.00,247981167,83714,91.98,2900,3030,2900,3890,2100,2995,2962.24,0.49,0,-508,3075,3035,3000,2960,2925,3055,2980,17,895,100,2090,5,1,16975426,503,-7.62,1.62,12,0.49,-389.00,1832.00,7850,20240603,-62.23,2825,20241209,4.96,4110,-27.86,20250320,2860,3.67,20250203,7850,-62.23,20240603,2825,4.96,20241209,2.94,Y,236810,100,16 억,,83787,N,N,2783,N,00,N
20250404,130927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-20,5,-0.67,228086982,77009,84.61,2900,3030,2900,3890,2100,2995,2961.82,0.49,0,2893,3075,3035,3000,2960,2925,3055,2980,17,895,100,2090,5,1,16975426,505,-7.65,1.62,12,0.45,-389.00,1832.00,7850,20240603,-62.10,2825,20241209,5.31,4110,-27.62,20250320,2860,4.02,20250203,7850,-62.10,20240603,2825,5.31,20241209,2.94,Y,236810,100,16 억,,83787,N,N,2783,N,00,N
20250404,120920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-40,5,-1.34,203030305,68525,75.29,2900,3030,2900,3890,2100,2995,2962.86,0.49,0,1195,3075,3035,3000,2960,2925,3055,2980,17,895,100,2090,5,1,16975426,502,-7.60,1.61,12,0.40,-389.00,1832.00,7850,20240603,-62.36,2825,20241209,4.60,4110,-28.10,20250320,2860,3.32,20250203,7850,-62.36,20240603,2825,4.60,20241209,2.94,Y,236810,100,16 억,,83787,N,N,2783,N,00,N
20250404,110924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2970,-25,5,-0.83,137955830,46750,51.37,2900,3005,2900,3890,2100,2995,2950.93,0.49,0,4045,3075,3035,3000,2960,2925,3055,2980,17,895,100,2090,5,1,16975426,504,-7.63,1.62,12,0.28,-389.00,1832.00,7850,20240603,-62.17,2825,20241209,5.13,4110,-27.74,20250320,2860,3.85,20250203,7850,-62.17,20240603,2825,5.13,20241209,2.94,Y,236810,100,16 억,,83787,N,N,2783,N,00,N
20250404,100924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,-5,5,-0.17,85242200,29104,31.98,2900,3005,2900,3890,2100,2995,2928.88,0.49,0,-92,3075,3035,3000,2960,2925,3055,2980,17,895,100,2090,5,1,16975426,508,-7.69,1.63,12,0.17,-389.00,1832.00,7850,20240603,-61.91,2825,20241209,5.84,4110,-27.25,20250320,2860,4.55,20250203,7850,-61.91,20240603,2825,5.84,20241209,2.94,Y,236810,100,16 억,,83787,N,N,2783,N,00,N
20250404,090928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-40,5,-1.34,34879070,11965,13.15,2900,2970,2900,3890,2100,2995,2915.09,0.49,0,-62,3075,3035,3000,2960,2925,3055,2980,17,895,100,2090,5,1,16975426,502,-7.60,1.61,12,0.07,-389.00,1832.00,7850,20240603,-62.36,2825,20241209,4.60,4110,-28.10,20250320,2860,3.32,20250203,7850,-62.36,20240603,2825,4.60,20241209,2.94,Y,236810,100,16 억,,83787,N,N,2783,N,00,N
20250403,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-35,5,-1.16,267611930,89510,67.12,2985,3040,2965,3935,2125,3030,2989.74,0.53,0,-6738,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,508,-7.70,1.63,12,0.53,-389.00,1832.00,7850,20240603,-61.85,2825,20241209,6.02,4110,-27.13,20250320,2860,4.72,20250203,7850,-61.85,20240603,2825,6.02,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2783,N,00,N
20250403,150917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-35,5,-1.16,245282400,82052,61.53,2985,3040,2965,3935,2125,3030,2989.35,0.53,0,-4557,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,508,-7.70,1.63,12,0.48,-389.00,1832.00,7850,20240603,-61.85,2825,20241209,6.02,4110,-27.13,20250320,2860,4.72,20250203,7850,-61.85,20240603,2825,6.02,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,N,00,N
20250403,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,-40,5,-1.32,191529695,64018,48.00,2985,3040,2965,3935,2125,3030,2991.81,0.53,0,-1120,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,508,-7.69,1.63,12,0.38,-389.00,1832.00,7850,20240603,-61.91,2825,20241209,5.84,4110,-27.25,20250320,2860,4.55,20250203,7850,-61.91,20240603,2825,5.84,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,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 160917 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 30 2 1.00 297201287 100081 109.96 2900 3035 2900 3890 2100 2995 2969.58 0.49 0 5854 3075 3035 3000 2960 2925 3055 2980 17 895 100 2090 5 1 16975426 514 -7.78 1.65 12 0.59 -389.00 1832.00 7850 20240603 -61.46 2825 20241209 7.08 4110 -26.40 20250320 2860 5.77 20250203 7850 -61.46 20240603 2825 7.08 20241209 2.94 Y 236810 100 16 억 83787 N N 5548 N 00 N
3 20250404 150926 57 100.00 KOSDAQ 일반서비스 N N N N N 3030 35 2 1.17 287113132 96743 106.29 2900 3035 2900 3890 2100 2995 2967.79 0.49 0 3658 3075 3035 3000 2960 2925 3055 2980 17 895 100 2090 5 1 16975426 514 -7.79 1.65 12 0.57 -389.00 1832.00 7850 20240603 -61.40 2825 20241209 7.26 4110 -26.28 20250320 2860 5.94 20250203 7850 -61.40 20240603 2825 7.26 20241209 2.94 Y 236810 100 16 억 83787 N N 2783 N 00 N
4 20250404 140929 57 100.00 KOSDAQ 일반서비스 N N N N N 2965 -30 5 -1.00 247981167 83714 91.98 2900 3030 2900 3890 2100 2995 2962.24 0.49 0 -508 3075 3035 3000 2960 2925 3055 2980 17 895 100 2090 5 1 16975426 503 -7.62 1.62 12 0.49 -389.00 1832.00 7850 20240603 -62.23 2825 20241209 4.96 4110 -27.86 20250320 2860 3.67 20250203 7850 -62.23 20240603 2825 4.96 20241209 2.94 Y 236810 100 16 억 83787 N N 2783 N 00 N
5 20250404 130927 57 100.00 KOSDAQ 일반서비스 N N N N N 2975 -20 5 -0.67 228086982 77009 84.61 2900 3030 2900 3890 2100 2995 2961.82 0.49 0 2893 3075 3035 3000 2960 2925 3055 2980 17 895 100 2090 5 1 16975426 505 -7.65 1.62 12 0.45 -389.00 1832.00 7850 20240603 -62.10 2825 20241209 5.31 4110 -27.62 20250320 2860 4.02 20250203 7850 -62.10 20240603 2825 5.31 20241209 2.94 Y 236810 100 16 억 83787 N N 2783 N 00 N
6 20250404 120920 57 100.00 KOSDAQ 일반서비스 N N N N N 2955 -40 5 -1.34 203030305 68525 75.29 2900 3030 2900 3890 2100 2995 2962.86 0.49 0 1195 3075 3035 3000 2960 2925 3055 2980 17 895 100 2090 5 1 16975426 502 -7.60 1.61 12 0.40 -389.00 1832.00 7850 20240603 -62.36 2825 20241209 4.60 4110 -28.10 20250320 2860 3.32 20250203 7850 -62.36 20240603 2825 4.60 20241209 2.94 Y 236810 100 16 억 83787 N N 2783 N 00 N
7 20250404 110924 57 100.00 KOSDAQ 일반서비스 N N N N N 2970 -25 5 -0.83 137955830 46750 51.37 2900 3005 2900 3890 2100 2995 2950.93 0.49 0 4045 3075 3035 3000 2960 2925 3055 2980 17 895 100 2090 5 1 16975426 504 -7.63 1.62 12 0.28 -389.00 1832.00 7850 20240603 -62.17 2825 20241209 5.13 4110 -27.74 20250320 2860 3.85 20250203 7850 -62.17 20240603 2825 5.13 20241209 2.94 Y 236810 100 16 억 83787 N N 2783 N 00 N
8 20250404 100924 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 -5 5 -0.17 85242200 29104 31.98 2900 3005 2900 3890 2100 2995 2928.88 0.49 0 -92 3075 3035 3000 2960 2925 3055 2980 17 895 100 2090 5 1 16975426 508 -7.69 1.63 12 0.17 -389.00 1832.00 7850 20240603 -61.91 2825 20241209 5.84 4110 -27.25 20250320 2860 4.55 20250203 7850 -61.91 20240603 2825 5.84 20241209 2.94 Y 236810 100 16 억 83787 N N 2783 N 00 N
9 20250404 090928 57 100.00 KOSDAQ 일반서비스 N N N N N 2955 -40 5 -1.34 34879070 11965 13.15 2900 2970 2900 3890 2100 2995 2915.09 0.49 0 -62 3075 3035 3000 2960 2925 3055 2980 17 895 100 2090 5 1 16975426 502 -7.60 1.61 12 0.07 -389.00 1832.00 7850 20240603 -62.36 2825 20241209 4.60 4110 -28.10 20250320 2860 3.32 20250203 7850 -62.36 20240603 2825 4.60 20241209 2.94 Y 236810 100 16 억 83787 N N 2783 N 00 N
10 20250403 160909 57 100.00 KOSDAQ 일반서비스 N N N N N 2995 -35 5 -1.16 267611930 89510 67.12 2985 3040 2965 3935 2125 3030 2989.74 0.53 0 -6738 3186 3107 3051 2972 2916 3080 2945 17 905 100 2120 5 1 16975426 508 -7.70 1.63 12 0.53 -389.00 1832.00 7850 20240603 -61.85 2825 20241209 6.02 4110 -27.13 20250320 2860 4.72 20250203 7850 -61.85 20240603 2825 6.02 20241209 2.93 Y 236810 100 16 억 90508 N N 2783 N 00 N
11 20250403 150917 57 100.00 KOSDAQ 일반서비스 N N N N N 2995 -35 5 -1.16 245282400 82052 61.53 2985 3040 2965 3935 2125 3030 2989.35 0.53 0 -4557 3186 3107 3051 2972 2916 3080 2945 17 905 100 2120 5 1 16975426 508 -7.70 1.63 12 0.48 -389.00 1832.00 7850 20240603 -61.85 2825 20241209 6.02 4110 -27.13 20250320 2860 4.72 20250203 7850 -61.85 20240603 2825 6.02 20241209 2.93 Y 236810 100 16 억 90508 N N 2560 N 00 N
12 20250403 140916 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 -40 5 -1.32 191529695 64018 48.00 2985 3040 2965 3935 2125 3030 2991.81 0.53 0 -1120 3186 3107 3051 2972 2916 3080 2945 17 905 100 2120 5 1 16975426 508 -7.69 1.63 12 0.38 -389.00 1832.00 7850 20240603 -61.91 2825 20241209 5.84 4110 -27.25 20250320 2860 4.55 20250203 7850 -61.91 20240603 2825 5.84 20241209 2.93 Y 236810 100 16 억 90508 N N 2560 N 00 N