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
075970/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
20250407,160603,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2475,15,2,0.61,2118528830,820746,829.42,2700,2700,2475,3195,1725,2460,2581.59,2.12,0,-101737,2560,2510,2430,2380,2300,2535,2405,184,735,1000,1770,5,1,18400000,455,27.81,0.58,12,4.46,89.00,4282.00,4150,20240521,-40.36,2275,20241210,8.79,3250,-23.85,20250203,2350,5.32,20250331,4150,-40.36,20240521,2275,8.79,20241210,2.08,Y,075970,1000,184 억,,389852,N,N,7529,N,00,N
20250407,150607,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2525,65,2,2.64,2011525885,777933,786.16,2700,2700,2475,3195,1725,2460,2586.11,2.12,0,-103711,2560,2510,2430,2380,2300,2535,2405,184,735,1000,1770,5,1,18400000,465,28.37,0.59,12,4.23,89.00,4282.00,4150,20240521,-39.16,2275,20241210,10.99,3250,-22.31,20250203,2350,7.45,20250331,4150,-39.16,20240521,2275,10.99,20241210,2.08,Y,075970,1000,184 억,,389852,N,N,101,N,00,N
20250407,140605,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,80,2,3.25,1859490185,718481,726.08,2700,2700,2475,3195,1725,2460,2588.50,2.12,0,-101092,2560,2510,2430,2380,2300,2535,2405,184,735,1000,1770,5,1,18400000,467,28.54,0.59,12,3.90,89.00,4282.00,4150,20240521,-38.80,2275,20241210,11.65,3250,-21.85,20250203,2350,8.09,20250331,4150,-38.80,20240521,2275,11.65,20241210,2.08,Y,075970,1000,184 억,,389852,N,N,101,N,00,N
20250407,130603,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2530,70,2,2.85,1802387485,695940,703.30,2700,2700,2475,3195,1725,2460,2590.30,2.12,0,-103083,2560,2510,2430,2380,2300,2535,2405,184,735,1000,1770,5,1,18400000,466,28.43,0.59,12,3.78,89.00,4282.00,4150,20240521,-39.04,2275,20241210,11.21,3250,-22.15,20250203,2350,7.66,20250331,4150,-39.04,20240521,2275,11.21,20241210,2.08,Y,075970,1000,184 억,,389852,N,N,101,N,00,N
20250407,120604,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2555,95,2,3.86,1700118675,655791,662.72,2700,2700,2475,3195,1725,2460,2592.94,2.12,0,-100490,2560,2510,2430,2380,2300,2535,2405,184,735,1000,1770,5,1,18400000,470,28.71,0.60,12,3.56,89.00,4282.00,4150,20240521,-38.43,2275,20241210,12.31,3250,-21.38,20250203,2350,8.72,20250331,4150,-38.43,20240521,2275,12.31,20241210,2.08,Y,075970,1000,184 억,,389852,N,N,101,N,00,N
20250407,110605,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,100,2,4.07,1648368380,635621,642.34,2700,2700,2475,3195,1725,2460,2593.81,2.12,0,-107172,2560,2510,2430,2380,2300,2535,2405,184,735,1000,1770,5,1,18400000,471,28.76,0.60,12,3.45,89.00,4282.00,4150,20240521,-38.31,2275,20241210,12.53,3250,-21.23,20250203,2350,8.94,20250331,4150,-38.31,20240521,2275,12.53,20241210,2.08,Y,075970,1000,184 억,,389852,N,N,101,N,00,N
20250407,100604,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,80,2,3.25,1536909630,591739,597.99,2700,2700,2475,3195,1725,2460,2597.82,2.12,0,-117229,2560,2510,2430,2380,2300,2535,2405,184,735,1000,1770,5,1,18400000,467,28.54,0.59,12,3.22,89.00,4282.00,4150,20240521,-38.80,2275,20241210,11.65,3250,-21.85,20250203,2350,8.09,20250331,4150,-38.80,20240521,2275,11.65,20241210,2.08,Y,075970,1000,184 억,,389852,N,N,101,N,00,N
20250407,090605,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,100,2,4.07,902463045,342794,346.42,2700,2700,2560,3195,1725,2460,2633.85,2.12,0,-70841,2560,2510,2430,2380,2300,2535,2405,184,735,1000,1770,5,1,18400000,471,28.76,0.60,12,1.86,89.00,4282.00,4150,20240521,-38.31,2275,20241210,12.53,3250,-21.23,20250203,2350,8.94,20250331,4150,-38.31,20240521,2275,12.53,20241210,2.08,Y,075970,1000,184 억,,389852,N,N,101,N,00,N
20250404,160603,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2460,45,2,1.86,204684120,84519,55.64,2410,2480,2350,3135,1695,2415,2419.37,1.94,0,33692,2528,2471,2428,2371,2328,2450,2350,184,720,1000,1730,5,1,18400000,453,27.64,0.57,12,0.46,89.00,4282.00,4150,20240521,-40.72,2275,20241210,8.13,3250,-24.31,20250203,2350,4.68,20250404,4150,-40.72,20240521,2275,8.13,20241210,2.07,Y,075970,1000,184 억,,356093,N,N,101,N,00,N
20250404,150608,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2460,45,2,1.86,174606260,72305,47.60,2410,2475,2350,3135,1695,2415,2414.86,1.94,0,32173,2528,2471,2428,2371,2328,2450,2350,184,720,1000,1730,5,1,18400000,453,27.64,0.57,12,0.39,89.00,4282.00,4150,20240521,-40.72,2275,20241210,8.13,3250,-24.31,20250203,2350,4.68,20250404,4150,-40.72,20240521,2275,8.13,20241210,2.07,Y,075970,1000,184 억,,356093,N,N,6345,N,00,N
20250404,140610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,15,2,0.62,124292780,51771,34.08,2410,2430,2350,3135,1695,2415,2400.82,1.94,0,25415,2528,2471,2428,2371,2328,2450,2350,184,720,1000,1730,5,1,18400000,447,27.30,0.57,12,0.28,89.00,4282.00,4150,20240521,-41.45,2275,20241210,6.81,3250,-25.23,20250203,2350,3.40,20250404,4150,-41.45,20240521,2275,6.81,20241210,2.07,Y,075970,1000,184 억,,356093,N,N,6345,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 160603 57 100.00 KOSDAQ 비금속 N N N N N 2475 15 2 0.61 2118528830 820746 829.42 2700 2700 2475 3195 1725 2460 2581.59 2.12 0 -101737 2560 2510 2430 2380 2300 2535 2405 184 735 1000 1770 5 1 18400000 455 27.81 0.58 12 4.46 89.00 4282.00 4150 20240521 -40.36 2275 20241210 8.79 3250 -23.85 20250203 2350 5.32 20250331 4150 -40.36 20240521 2275 8.79 20241210 2.08 Y 075970 1000 184 억 389852 N N 7529 N 00 N
3 20250407 150607 57 100.00 KOSDAQ 비금속 N N N N N 2525 65 2 2.64 2011525885 777933 786.16 2700 2700 2475 3195 1725 2460 2586.11 2.12 0 -103711 2560 2510 2430 2380 2300 2535 2405 184 735 1000 1770 5 1 18400000 465 28.37 0.59 12 4.23 89.00 4282.00 4150 20240521 -39.16 2275 20241210 10.99 3250 -22.31 20250203 2350 7.45 20250331 4150 -39.16 20240521 2275 10.99 20241210 2.08 Y 075970 1000 184 억 389852 N N 101 N 00 N
4 20250407 140605 57 100.00 KOSDAQ 비금속 N N N N N 2540 80 2 3.25 1859490185 718481 726.08 2700 2700 2475 3195 1725 2460 2588.50 2.12 0 -101092 2560 2510 2430 2380 2300 2535 2405 184 735 1000 1770 5 1 18400000 467 28.54 0.59 12 3.90 89.00 4282.00 4150 20240521 -38.80 2275 20241210 11.65 3250 -21.85 20250203 2350 8.09 20250331 4150 -38.80 20240521 2275 11.65 20241210 2.08 Y 075970 1000 184 억 389852 N N 101 N 00 N
5 20250407 130603 57 100.00 KOSDAQ 비금속 N N N N N 2530 70 2 2.85 1802387485 695940 703.30 2700 2700 2475 3195 1725 2460 2590.30 2.12 0 -103083 2560 2510 2430 2380 2300 2535 2405 184 735 1000 1770 5 1 18400000 466 28.43 0.59 12 3.78 89.00 4282.00 4150 20240521 -39.04 2275 20241210 11.21 3250 -22.15 20250203 2350 7.66 20250331 4150 -39.04 20240521 2275 11.21 20241210 2.08 Y 075970 1000 184 억 389852 N N 101 N 00 N
6 20250407 120604 57 100.00 KOSDAQ 비금속 N N N N N 2555 95 2 3.86 1700118675 655791 662.72 2700 2700 2475 3195 1725 2460 2592.94 2.12 0 -100490 2560 2510 2430 2380 2300 2535 2405 184 735 1000 1770 5 1 18400000 470 28.71 0.60 12 3.56 89.00 4282.00 4150 20240521 -38.43 2275 20241210 12.31 3250 -21.38 20250203 2350 8.72 20250331 4150 -38.43 20240521 2275 12.31 20241210 2.08 Y 075970 1000 184 억 389852 N N 101 N 00 N
7 20250407 110605 57 100.00 KOSDAQ 비금속 N N N N N 2560 100 2 4.07 1648368380 635621 642.34 2700 2700 2475 3195 1725 2460 2593.81 2.12 0 -107172 2560 2510 2430 2380 2300 2535 2405 184 735 1000 1770 5 1 18400000 471 28.76 0.60 12 3.45 89.00 4282.00 4150 20240521 -38.31 2275 20241210 12.53 3250 -21.23 20250203 2350 8.94 20250331 4150 -38.31 20240521 2275 12.53 20241210 2.08 Y 075970 1000 184 억 389852 N N 101 N 00 N
8 20250407 100604 57 100.00 KOSDAQ 비금속 N N N N N 2540 80 2 3.25 1536909630 591739 597.99 2700 2700 2475 3195 1725 2460 2597.82 2.12 0 -117229 2560 2510 2430 2380 2300 2535 2405 184 735 1000 1770 5 1 18400000 467 28.54 0.59 12 3.22 89.00 4282.00 4150 20240521 -38.80 2275 20241210 11.65 3250 -21.85 20250203 2350 8.09 20250331 4150 -38.80 20240521 2275 11.65 20241210 2.08 Y 075970 1000 184 억 389852 N N 101 N 00 N
9 20250407 090605 57 100.00 KOSDAQ 비금속 N N N N N 2560 100 2 4.07 902463045 342794 346.42 2700 2700 2560 3195 1725 2460 2633.85 2.12 0 -70841 2560 2510 2430 2380 2300 2535 2405 184 735 1000 1770 5 1 18400000 471 28.76 0.60 12 1.86 89.00 4282.00 4150 20240521 -38.31 2275 20241210 12.53 3250 -21.23 20250203 2350 8.94 20250331 4150 -38.31 20240521 2275 12.53 20241210 2.08 Y 075970 1000 184 억 389852 N N 101 N 00 N
10 20250404 160603 57 100.00 KOSDAQ 비금속 N N N N N 2460 45 2 1.86 204684120 84519 55.64 2410 2480 2350 3135 1695 2415 2419.37 1.94 0 33692 2528 2471 2428 2371 2328 2450 2350 184 720 1000 1730 5 1 18400000 453 27.64 0.57 12 0.46 89.00 4282.00 4150 20240521 -40.72 2275 20241210 8.13 3250 -24.31 20250203 2350 4.68 20250404 4150 -40.72 20240521 2275 8.13 20241210 2.07 Y 075970 1000 184 억 356093 N N 101 N 00 N
11 20250404 150608 57 100.00 KOSDAQ 비금속 N N N N N 2460 45 2 1.86 174606260 72305 47.60 2410 2475 2350 3135 1695 2415 2414.86 1.94 0 32173 2528 2471 2428 2371 2328 2450 2350 184 720 1000 1730 5 1 18400000 453 27.64 0.57 12 0.39 89.00 4282.00 4150 20240521 -40.72 2275 20241210 8.13 3250 -24.31 20250203 2350 4.68 20250404 4150 -40.72 20240521 2275 8.13 20241210 2.07 Y 075970 1000 184 억 356093 N N 6345 N 00 N
12 20250404 140610 57 100.00 KOSDAQ 비금속 N N N N N 2430 15 2 0.62 124292780 51771 34.08 2410 2430 2350 3135 1695 2415 2400.82 1.94 0 25415 2528 2471 2428 2371 2328 2450 2350 184 720 1000 1730 5 1 18400000 447 27.30 0.57 12 0.28 89.00 4282.00 4150 20240521 -41.45 2275 20241210 6.81 3250 -25.23 20250203 2350 3.40 20250404 4150 -41.45 20240521 2275 6.81 20241210 2.07 Y 075970 1000 184 억 356093 N N 6345 N 00 N