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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072990/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
20250407,160559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,-330,5,-3.83,292810190,35479,93.57,8600,8600,8180,11200,6040,8620,8253.06,6.56,0,3430,9013,8816,8623,8426,8233,8720,8330,36,2580,500,6200,10,1,7287341,604,8.71,0.66,12,0.49,952.00,12602.00,11407,20241016,-27.33,7630,20250102,8.65,10000,-17.10,20250310,7630,8.65,20250102,11520,-28.04,20241016,7630,8.65,20250102,1.29,Y,072990,500,36 억,,477914,N,N,707,N,00,N
20250407,150603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8350,-270,5,-3.13,282598490,34248,90.32,8600,8600,8180,11200,6040,8620,8251.53,6.56,0,3747,9013,8816,8623,8426,8233,8720,8330,36,2580,500,6200,10,1,7287341,608,8.77,0.66,12,0.47,952.00,12602.00,11407,20241016,-26.80,7630,20250102,9.44,10000,-16.50,20250310,7630,9.44,20250102,11520,-27.52,20241016,7630,9.44,20250102,1.29,Y,072990,500,36 억,,477914,N,N,144,N,00,N
20250407,140601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,-420,5,-4.87,231407610,28031,73.93,8600,8600,8180,11200,6040,8620,8255.42,6.56,0,2546,9013,8816,8623,8426,8233,8720,8330,36,2580,500,6200,10,1,7287341,598,8.61,0.65,12,0.38,952.00,12602.00,11407,20241016,-28.11,7630,20250102,7.47,10000,-18.00,20250310,7630,7.47,20250102,11520,-28.82,20241016,7630,7.47,20250102,1.29,Y,072990,500,36 억,,477914,N,N,144,N,00,N
20250407,130559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8240,-380,5,-4.41,211253550,25585,67.47,8600,8600,8180,11200,6040,8620,8256.93,6.56,0,2268,9013,8816,8623,8426,8233,8720,8330,36,2580,500,6200,10,1,7287341,600,8.66,0.65,12,0.35,952.00,12602.00,11407,20241016,-27.76,7630,20250102,7.99,10000,-17.60,20250310,7630,7.99,20250102,11520,-28.47,20241016,7630,7.99,20250102,1.29,Y,072990,500,36 억,,477914,N,N,144,N,00,N
20250407,120600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8260,-360,5,-4.18,189887020,22988,60.63,8600,8600,8180,11200,6040,8620,8260.27,6.56,0,3169,9013,8816,8623,8426,8233,8720,8330,36,2580,500,6200,10,1,7287341,602,8.68,0.66,12,0.32,952.00,12602.00,11407,20241016,-27.59,7630,20250102,8.26,10000,-17.40,20250310,7630,8.26,20250102,11520,-28.30,20241016,7630,8.26,20250102,1.29,Y,072990,500,36 억,,477914,N,N,144,N,00,N
20250407,110600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8360,-260,5,-3.02,154264630,18692,49.30,8600,8600,8180,11200,6040,8620,8252.98,6.56,0,1378,9013,8816,8623,8426,8233,8720,8330,36,2580,500,6200,10,1,7287341,609,8.78,0.66,12,0.26,952.00,12602.00,11407,20241016,-26.71,7630,20250102,9.57,10000,-16.40,20250310,7630,9.57,20250102,11520,-27.43,20241016,7630,9.57,20250102,1.29,Y,072990,500,36 억,,477914,N,N,144,N,00,N
20250407,100600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8180,-440,5,-5.10,127276890,15413,40.65,8600,8600,8180,11200,6040,8620,8257.76,6.56,0,-583,9013,8816,8623,8426,8233,8720,8330,36,2580,500,6200,10,1,7287341,596,8.59,0.65,12,0.21,952.00,12602.00,11407,20241016,-28.29,7630,20250102,7.21,10000,-18.20,20250310,7630,7.21,20250102,11520,-28.99,20241016,7630,7.21,20250102,1.29,Y,072990,500,36 억,,477914,N,N,144,N,00,N
20250407,090601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8360,-260,5,-3.02,12452300,1471,3.88,8600,8600,8360,11200,6040,8620,8465.19,6.56,0,-833,9013,8816,8623,8426,8233,8720,8330,36,2580,500,6200,10,1,7287341,609,8.78,0.66,12,0.02,952.00,12602.00,11407,20241016,-26.71,7630,20250102,9.57,10000,-16.40,20250310,7630,9.57,20250102,11520,-27.43,20241016,7630,9.57,20250102,1.29,Y,072990,500,36 억,,477914,N,N,144,N,00,N
20250404,160558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8620,-20,5,-0.23,326811830,37918,172.32,8740,8820,8430,11230,6050,8640,8618.91,6.46,0,6462,8786,8712,8636,8562,8486,8675,8525,36,2590,500,6220,10,1,7287341,628,9.05,0.68,12,0.52,952.00,12602.00,11407,20241016,-24.43,7630,20250102,12.98,10000,-13.80,20250310,7630,12.98,20250102,11520,-25.17,20241016,7630,12.98,20250102,1.39,Y,072990,500,36 억,,471109,N,N,144,N,00,N
20250404,150604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8590,-50,5,-0.58,324262270,37621,170.97,8740,8820,8430,11230,6050,8640,8619.18,6.46,0,6534,8786,8712,8636,8562,8486,8675,8525,36,2590,500,6220,10,1,7287341,626,9.02,0.68,12,0.52,952.00,12602.00,11407,20241016,-24.70,7630,20250102,12.58,10000,-14.10,20250310,7630,12.58,20250102,11520,-25.43,20241016,7630,12.58,20250102,1.39,Y,072990,500,36 억,,471109,N,N,7,N,00,N
20250404,140605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8550,-90,5,-1.04,256581900,29652,134.76,8740,8820,8480,11230,6050,8640,8653.11,6.46,0,4259,8786,8712,8636,8562,8486,8675,8525,36,2590,500,6220,10,1,7287341,623,8.98,0.68,12,0.41,952.00,12602.00,11407,20241016,-25.05,7630,20250102,12.06,10000,-14.50,20250310,7630,12.06,20250102,11520,-25.78,20241016,7630,12.06,20250102,1.39,Y,072990,500,36 억,,471109,N,N,7,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 20250407 160559 57 100.00 KOSDAQ 일반서비스 N N N N N 8290 -330 5 -3.83 292810190 35479 93.57 8600 8600 8180 11200 6040 8620 8253.06 6.56 0 3430 9013 8816 8623 8426 8233 8720 8330 36 2580 500 6200 10 1 7287341 604 8.71 0.66 12 0.49 952.00 12602.00 11407 20241016 -27.33 7630 20250102 8.65 10000 -17.10 20250310 7630 8.65 20250102 11520 -28.04 20241016 7630 8.65 20250102 1.29 Y 072990 500 36 억 477914 N N 707 N 00 N
3 20250407 150603 57 100.00 KOSDAQ 일반서비스 N N N N N 8350 -270 5 -3.13 282598490 34248 90.32 8600 8600 8180 11200 6040 8620 8251.53 6.56 0 3747 9013 8816 8623 8426 8233 8720 8330 36 2580 500 6200 10 1 7287341 608 8.77 0.66 12 0.47 952.00 12602.00 11407 20241016 -26.80 7630 20250102 9.44 10000 -16.50 20250310 7630 9.44 20250102 11520 -27.52 20241016 7630 9.44 20250102 1.29 Y 072990 500 36 억 477914 N N 144 N 00 N
4 20250407 140601 57 100.00 KOSDAQ 일반서비스 N N N N N 8200 -420 5 -4.87 231407610 28031 73.93 8600 8600 8180 11200 6040 8620 8255.42 6.56 0 2546 9013 8816 8623 8426 8233 8720 8330 36 2580 500 6200 10 1 7287341 598 8.61 0.65 12 0.38 952.00 12602.00 11407 20241016 -28.11 7630 20250102 7.47 10000 -18.00 20250310 7630 7.47 20250102 11520 -28.82 20241016 7630 7.47 20250102 1.29 Y 072990 500 36 억 477914 N N 144 N 00 N
5 20250407 130559 57 100.00 KOSDAQ 일반서비스 N N N N N 8240 -380 5 -4.41 211253550 25585 67.47 8600 8600 8180 11200 6040 8620 8256.93 6.56 0 2268 9013 8816 8623 8426 8233 8720 8330 36 2580 500 6200 10 1 7287341 600 8.66 0.65 12 0.35 952.00 12602.00 11407 20241016 -27.76 7630 20250102 7.99 10000 -17.60 20250310 7630 7.99 20250102 11520 -28.47 20241016 7630 7.99 20250102 1.29 Y 072990 500 36 억 477914 N N 144 N 00 N
6 20250407 120600 57 100.00 KOSDAQ 일반서비스 N N N N N 8260 -360 5 -4.18 189887020 22988 60.63 8600 8600 8180 11200 6040 8620 8260.27 6.56 0 3169 9013 8816 8623 8426 8233 8720 8330 36 2580 500 6200 10 1 7287341 602 8.68 0.66 12 0.32 952.00 12602.00 11407 20241016 -27.59 7630 20250102 8.26 10000 -17.40 20250310 7630 8.26 20250102 11520 -28.30 20241016 7630 8.26 20250102 1.29 Y 072990 500 36 억 477914 N N 144 N 00 N
7 20250407 110600 57 100.00 KOSDAQ 일반서비스 N N N N N 8360 -260 5 -3.02 154264630 18692 49.30 8600 8600 8180 11200 6040 8620 8252.98 6.56 0 1378 9013 8816 8623 8426 8233 8720 8330 36 2580 500 6200 10 1 7287341 609 8.78 0.66 12 0.26 952.00 12602.00 11407 20241016 -26.71 7630 20250102 9.57 10000 -16.40 20250310 7630 9.57 20250102 11520 -27.43 20241016 7630 9.57 20250102 1.29 Y 072990 500 36 억 477914 N N 144 N 00 N
8 20250407 100600 57 100.00 KOSDAQ 일반서비스 N N N N N 8180 -440 5 -5.10 127276890 15413 40.65 8600 8600 8180 11200 6040 8620 8257.76 6.56 0 -583 9013 8816 8623 8426 8233 8720 8330 36 2580 500 6200 10 1 7287341 596 8.59 0.65 12 0.21 952.00 12602.00 11407 20241016 -28.29 7630 20250102 7.21 10000 -18.20 20250310 7630 7.21 20250102 11520 -28.99 20241016 7630 7.21 20250102 1.29 Y 072990 500 36 억 477914 N N 144 N 00 N
9 20250407 090601 57 100.00 KOSDAQ 일반서비스 N N N N N 8360 -260 5 -3.02 12452300 1471 3.88 8600 8600 8360 11200 6040 8620 8465.19 6.56 0 -833 9013 8816 8623 8426 8233 8720 8330 36 2580 500 6200 10 1 7287341 609 8.78 0.66 12 0.02 952.00 12602.00 11407 20241016 -26.71 7630 20250102 9.57 10000 -16.40 20250310 7630 9.57 20250102 11520 -27.43 20241016 7630 9.57 20250102 1.29 Y 072990 500 36 억 477914 N N 144 N 00 N
10 20250404 160558 57 100.00 KOSDAQ 일반서비스 N N N N N 8620 -20 5 -0.23 326811830 37918 172.32 8740 8820 8430 11230 6050 8640 8618.91 6.46 0 6462 8786 8712 8636 8562 8486 8675 8525 36 2590 500 6220 10 1 7287341 628 9.05 0.68 12 0.52 952.00 12602.00 11407 20241016 -24.43 7630 20250102 12.98 10000 -13.80 20250310 7630 12.98 20250102 11520 -25.17 20241016 7630 12.98 20250102 1.39 Y 072990 500 36 억 471109 N N 144 N 00 N
11 20250404 150604 57 100.00 KOSDAQ 일반서비스 N N N N N 8590 -50 5 -0.58 324262270 37621 170.97 8740 8820 8430 11230 6050 8640 8619.18 6.46 0 6534 8786 8712 8636 8562 8486 8675 8525 36 2590 500 6220 10 1 7287341 626 9.02 0.68 12 0.52 952.00 12602.00 11407 20241016 -24.70 7630 20250102 12.58 10000 -14.10 20250310 7630 12.58 20250102 11520 -25.43 20241016 7630 12.58 20250102 1.39 Y 072990 500 36 억 471109 N N 7 N 00 N
12 20250404 140605 57 100.00 KOSDAQ 일반서비스 N N N N N 8550 -90 5 -1.04 256581900 29652 134.76 8740 8820 8480 11230 6050 8640 8653.11 6.46 0 4259 8786 8712 8636 8562 8486 8675 8525 36 2590 500 6220 10 1 7287341 623 8.98 0.68 12 0.41 952.00 12602.00 11407 20241016 -25.05 7630 20250102 12.06 10000 -14.50 20250310 7630 12.06 20250102 11520 -25.78 20241016 7630 12.06 20250102 1.39 Y 072990 500 36 억 471109 N N 7 N 00 N