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
079650/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
20250407,160610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-47,5,-3.83,30101133,25206,1746.78,1225,1225,1180,1595,859,1227,1195.40,0.47,0,0,1255,1241,1216,1202,1177,1248,1209,20,368,100,850,1,1,20000000,236,-49.17,0.34,12,0.13,-24.00,3501.00,1607,20240605,-26.57,862,20240805,36.89,1389,-15.05,20250117,1165,1.29,20250326,1607,-26.57,20240605,862,36.89,20240805,0.00,Y,079650,100,20 억,,93385,N,N,0,N,00,N
20250407,150615,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-27,5,-2.20,18692767,15547,1077.41,1225,1225,1192,1595,859,1227,1202.34,0.47,0,4294,1255,1241,1216,1202,1177,1248,1209,20,368,100,850,1,1,20000000,240,-50.00,0.34,12,0.08,-24.00,3501.00,1607,20240605,-25.33,862,20240805,39.21,1389,-13.61,20250117,1165,3.00,20250326,1607,-25.33,20240605,862,39.21,20240805,0.00,Y,079650,100,20 억,,93385,N,N,0,N,00,N
20250407,140612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1201,-26,5,-2.12,14887863,12366,856.96,1225,1225,1192,1595,859,1227,1203.94,0.47,0,4294,1255,1241,1216,1202,1177,1248,1209,20,368,100,850,1,1,20000000,240,-50.04,0.34,12,0.06,-24.00,3501.00,1607,20240605,-25.26,862,20240805,39.33,1389,-13.53,20250117,1165,3.09,20250326,1607,-25.26,20240605,862,39.33,20240805,0.00,Y,079650,100,20 억,,93385,N,N,0,N,00,N
20250407,130611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,-12,5,-0.98,8831751,7332,508.11,1225,1225,1192,1595,859,1227,1204.55,0.47,0,308,1255,1241,1216,1202,1177,1248,1209,20,368,100,850,1,1,20000000,243,-50.62,0.35,12,0.04,-24.00,3501.00,1607,20240605,-24.39,862,20240805,40.95,1389,-12.53,20250117,1165,4.29,20250326,1607,-24.39,20240605,862,40.95,20240805,0.00,Y,079650,100,20 억,,93385,N,N,0,N,00,N
20250407,120611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-13,5,-1.06,6038641,5022,348.02,1225,1225,1192,1595,859,1227,1202.44,0.47,0,0,1255,1241,1216,1202,1177,1248,1209,20,368,100,850,1,1,20000000,243,-50.58,0.35,12,0.03,-24.00,3501.00,1607,20240605,-24.46,862,20240805,40.84,1389,-12.60,20250117,1165,4.21,20250326,1607,-24.46,20240605,862,40.84,20240805,0.00,Y,079650,100,20 억,,93385,N,N,0,N,00,N
20250407,110612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1194,-33,5,-2.69,5672028,4718,326.96,1225,1225,1192,1595,859,1227,1202.21,0.47,0,0,1255,1241,1216,1202,1177,1248,1209,20,368,100,850,1,1,20000000,239,-49.75,0.34,12,0.02,-24.00,3501.00,1607,20240605,-25.70,862,20240805,38.52,1389,-14.04,20250117,1165,2.49,20250326,1607,-25.70,20240605,862,38.52,20240805,0.00,Y,079650,100,20 억,,93385,N,N,0,N,00,N
20250407,100612,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,-10,5,-0.81,4556856,3783,262.16,1225,1225,1200,1595,859,1227,1204.56,0.47,0,0,1255,1241,1216,1202,1177,1248,1209,20,368,100,850,1,1,20000000,243,-50.71,0.35,12,0.02,-24.00,3501.00,1607,20240605,-24.27,862,20240805,41.18,1389,-12.38,20250117,1165,4.46,20250326,1607,-24.27,20240605,862,41.18,20240805,0.00,Y,079650,100,20 억,,93385,N,N,0,N,00,N
20250407,090613,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,-2,5,-0.16,2450,2,0.14,1225,1225,1225,1595,859,1227,1225.00,0.47,0,0,1255,1241,1216,1202,1177,1248,1209,20,368,100,850,1,1,20000000,245,-51.04,0.35,12,0.00,-24.00,3501.00,1607,20240605,-23.77,862,20240805,42.11,1389,-11.81,20250117,1165,5.15,20250326,1607,-23.77,20240605,862,42.11,20240805,0.00,Y,079650,100,20 억,,93385,N,N,0,N,00,N
20250404,160610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1227,9,2,0.74,1744497,1442,20.35,1216,1230,1191,1583,853,1218,1209.78,0.47,0,-44,1249,1233,1209,1193,1169,1221,1181,20,365,100,850,1,1,20000000,245,-51.12,0.35,12,0.01,-24.00,3501.00,1607,20240605,-23.65,862,20240805,42.34,1389,-11.66,20250117,1165,5.32,20250326,1607,-23.65,20240605,862,42.34,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N
20250404,150615,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1213,-5,5,-0.41,1553099,1286,18.15,1216,1230,1191,1583,853,1218,1207.70,0.47,0,-44,1249,1233,1209,1193,1169,1221,1181,20,365,100,850,1,1,20000000,243,-50.54,0.35,12,0.01,-24.00,3501.00,1607,20240605,-24.52,862,20240805,40.72,1389,-12.67,20250117,1165,4.12,20250326,1607,-24.52,20240605,862,40.72,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N
20250404,140617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,-22,5,-1.81,853501,707,9.98,1216,1230,1191,1583,853,1218,1207.21,0.47,0,103,1249,1233,1209,1193,1169,1221,1181,20,365,100,850,1,1,20000000,239,-49.83,0.34,12,0.00,-24.00,3501.00,1607,20240605,-25.58,862,20240805,38.75,1389,-13.89,20250117,1165,2.66,20250326,1607,-25.58,20240605,862,38.75,20240805,0.00,Y,079650,100,20 억,,93420,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 20250407 160610 57 100.00 KOSDAQ 비금속 N N N N N 1180 -47 5 -3.83 30101133 25206 1746.78 1225 1225 1180 1595 859 1227 1195.40 0.47 0 0 1255 1241 1216 1202 1177 1248 1209 20 368 100 850 1 1 20000000 236 -49.17 0.34 12 0.13 -24.00 3501.00 1607 20240605 -26.57 862 20240805 36.89 1389 -15.05 20250117 1165 1.29 20250326 1607 -26.57 20240605 862 36.89 20240805 0.00 Y 079650 100 20 억 93385 N N 0 N 00 N
3 20250407 150615 57 100.00 KOSDAQ 비금속 N N N N N 1200 -27 5 -2.20 18692767 15547 1077.41 1225 1225 1192 1595 859 1227 1202.34 0.47 0 4294 1255 1241 1216 1202 1177 1248 1209 20 368 100 850 1 1 20000000 240 -50.00 0.34 12 0.08 -24.00 3501.00 1607 20240605 -25.33 862 20240805 39.21 1389 -13.61 20250117 1165 3.00 20250326 1607 -25.33 20240605 862 39.21 20240805 0.00 Y 079650 100 20 억 93385 N N 0 N 00 N
4 20250407 140612 57 100.00 KOSDAQ 비금속 N N N N N 1201 -26 5 -2.12 14887863 12366 856.96 1225 1225 1192 1595 859 1227 1203.94 0.47 0 4294 1255 1241 1216 1202 1177 1248 1209 20 368 100 850 1 1 20000000 240 -50.04 0.34 12 0.06 -24.00 3501.00 1607 20240605 -25.26 862 20240805 39.33 1389 -13.53 20250117 1165 3.09 20250326 1607 -25.26 20240605 862 39.33 20240805 0.00 Y 079650 100 20 억 93385 N N 0 N 00 N
5 20250407 130611 57 100.00 KOSDAQ 비금속 N N N N N 1215 -12 5 -0.98 8831751 7332 508.11 1225 1225 1192 1595 859 1227 1204.55 0.47 0 308 1255 1241 1216 1202 1177 1248 1209 20 368 100 850 1 1 20000000 243 -50.62 0.35 12 0.04 -24.00 3501.00 1607 20240605 -24.39 862 20240805 40.95 1389 -12.53 20250117 1165 4.29 20250326 1607 -24.39 20240605 862 40.95 20240805 0.00 Y 079650 100 20 억 93385 N N 0 N 00 N
6 20250407 120611 57 100.00 KOSDAQ 비금속 N N N N N 1214 -13 5 -1.06 6038641 5022 348.02 1225 1225 1192 1595 859 1227 1202.44 0.47 0 0 1255 1241 1216 1202 1177 1248 1209 20 368 100 850 1 1 20000000 243 -50.58 0.35 12 0.03 -24.00 3501.00 1607 20240605 -24.46 862 20240805 40.84 1389 -12.60 20250117 1165 4.21 20250326 1607 -24.46 20240605 862 40.84 20240805 0.00 Y 079650 100 20 억 93385 N N 0 N 00 N
7 20250407 110612 57 100.00 KOSDAQ 비금속 N N N N N 1194 -33 5 -2.69 5672028 4718 326.96 1225 1225 1192 1595 859 1227 1202.21 0.47 0 0 1255 1241 1216 1202 1177 1248 1209 20 368 100 850 1 1 20000000 239 -49.75 0.34 12 0.02 -24.00 3501.00 1607 20240605 -25.70 862 20240805 38.52 1389 -14.04 20250117 1165 2.49 20250326 1607 -25.70 20240605 862 38.52 20240805 0.00 Y 079650 100 20 억 93385 N N 0 N 00 N
8 20250407 100612 57 100.00 KOSDAQ 비금속 N N N N N 1217 -10 5 -0.81 4556856 3783 262.16 1225 1225 1200 1595 859 1227 1204.56 0.47 0 0 1255 1241 1216 1202 1177 1248 1209 20 368 100 850 1 1 20000000 243 -50.71 0.35 12 0.02 -24.00 3501.00 1607 20240605 -24.27 862 20240805 41.18 1389 -12.38 20250117 1165 4.46 20250326 1607 -24.27 20240605 862 41.18 20240805 0.00 Y 079650 100 20 억 93385 N N 0 N 00 N
9 20250407 090613 57 100.00 KOSDAQ 비금속 N N N N N 1225 -2 5 -0.16 2450 2 0.14 1225 1225 1225 1595 859 1227 1225.00 0.47 0 0 1255 1241 1216 1202 1177 1248 1209 20 368 100 850 1 1 20000000 245 -51.04 0.35 12 0.00 -24.00 3501.00 1607 20240605 -23.77 862 20240805 42.11 1389 -11.81 20250117 1165 5.15 20250326 1607 -23.77 20240605 862 42.11 20240805 0.00 Y 079650 100 20 억 93385 N N 0 N 00 N
10 20250404 160610 57 100.00 KOSDAQ 비금속 N N N N N 1227 9 2 0.74 1744497 1442 20.35 1216 1230 1191 1583 853 1218 1209.78 0.47 0 -44 1249 1233 1209 1193 1169 1221 1181 20 365 100 850 1 1 20000000 245 -51.12 0.35 12 0.01 -24.00 3501.00 1607 20240605 -23.65 862 20240805 42.34 1389 -11.66 20250117 1165 5.32 20250326 1607 -23.65 20240605 862 42.34 20240805 0.00 Y 079650 100 20 억 93420 N N 0 N 00 N
11 20250404 150615 57 100.00 KOSDAQ 비금속 N N N N N 1213 -5 5 -0.41 1553099 1286 18.15 1216 1230 1191 1583 853 1218 1207.70 0.47 0 -44 1249 1233 1209 1193 1169 1221 1181 20 365 100 850 1 1 20000000 243 -50.54 0.35 12 0.01 -24.00 3501.00 1607 20240605 -24.52 862 20240805 40.72 1389 -12.67 20250117 1165 4.12 20250326 1607 -24.52 20240605 862 40.72 20240805 0.00 Y 079650 100 20 억 93420 N N 0 N 00 N
12 20250404 140617 57 100.00 KOSDAQ 비금속 N N N N N 1196 -22 5 -1.81 853501 707 9.98 1216 1230 1191 1583 853 1218 1207.21 0.47 0 103 1249 1233 1209 1193 1169 1221 1181 20 365 100 850 1 1 20000000 239 -49.83 0.34 12 0.00 -24.00 3501.00 1607 20240605 -25.58 862 20240805 38.75 1389 -13.89 20250117 1165 2.66 20250326 1607 -25.58 20240605 862 38.75 20240805 0.00 Y 079650 100 20 억 93420 N N 0 N 00 N