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
123570/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
20250407,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,-75,5,-3.11,168185295,72624,303.90,2335,2410,2290,3135,1695,2415,2315.84,26.51,0,-5192,2491,2452,2396,2357,2301,2472,2377,111,720,500,1540,5,1,22276078,521,9.07,0.53,12,0.33,258.00,4419.00,4200,20240417,-44.29,2130,20241210,9.86,2890,-19.03,20250114,2195,6.61,20250331,4200,-44.29,20240417,2130,9.86,20241210,2.22,Y,123570,500,111 억,,5904981,N,N,296,N,00,N
20250407,150742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,-85,5,-3.52,164511910,71051,297.32,2335,2410,2290,3135,1695,2415,2315.41,26.51,0,-4240,2491,2452,2396,2357,2301,2472,2377,111,720,500,1540,5,1,22276078,519,9.03,0.53,12,0.32,258.00,4419.00,4200,20240417,-44.52,2130,20241210,9.39,2890,-19.38,20250114,2195,6.15,20250331,4200,-44.52,20240417,2130,9.39,20241210,2.22,Y,123570,500,111 억,,5904981,N,N,296,N,00,N
20250407,140739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,-85,5,-3.52,152492965,65875,275.66,2335,2410,2290,3135,1695,2415,2314.88,26.51,0,-4865,2491,2452,2396,2357,2301,2472,2377,111,720,500,1540,5,1,22276078,519,9.03,0.53,12,0.30,258.00,4419.00,4200,20240417,-44.52,2130,20241210,9.39,2890,-19.38,20250114,2195,6.15,20250331,4200,-44.52,20240417,2130,9.39,20241210,2.22,Y,123570,500,111 억,,5904981,N,N,296,N,00,N
20250407,130738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-65,5,-2.69,149018255,64379,269.40,2335,2410,2290,3135,1695,2415,2314.70,26.51,0,-4442,2491,2452,2396,2357,2301,2472,2377,111,720,500,1540,5,1,22276078,523,9.11,0.53,12,0.29,258.00,4419.00,4200,20240417,-44.05,2130,20241210,10.33,2890,-18.69,20250114,2195,7.06,20250331,4200,-44.05,20240417,2130,10.33,20241210,2.22,Y,123570,500,111 억,,5904981,N,N,296,N,00,N
20250407,120738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,-80,5,-3.31,119870390,52001,217.60,2335,2410,2290,3135,1695,2415,2305.16,26.51,0,-4446,2491,2452,2396,2357,2301,2472,2377,111,720,500,1540,5,1,22276078,520,9.05,0.53,12,0.23,258.00,4419.00,4200,20240417,-44.40,2130,20241210,9.62,2890,-19.20,20250114,2195,6.38,20250331,4200,-44.40,20240417,2130,9.62,20241210,2.22,Y,123570,500,111 억,,5904981,N,N,296,N,00,N
20250407,110739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,-85,5,-3.52,117176545,50846,212.77,2335,2410,2290,3135,1695,2415,2304.54,26.51,0,-4207,2491,2452,2396,2357,2301,2472,2377,111,720,500,1540,5,1,22276078,519,9.03,0.53,12,0.23,258.00,4419.00,4200,20240417,-44.52,2130,20241210,9.39,2890,-19.38,20250114,2195,6.15,20250331,4200,-44.52,20240417,2130,9.39,20241210,2.22,Y,123570,500,111 억,,5904981,N,N,296,N,00,N
20250407,100738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-125,5,-5.18,59827430,25854,108.19,2335,2410,2290,3135,1695,2415,2314.05,26.51,0,-7776,2491,2452,2396,2357,2301,2472,2377,111,720,500,1540,5,1,22276078,510,8.88,0.52,12,0.12,258.00,4419.00,4200,20240417,-45.48,2130,20241210,7.51,2890,-20.76,20250114,2195,4.33,20250331,4200,-45.48,20240417,2130,7.51,20241210,2.22,Y,123570,500,111 억,,5904981,N,N,296,N,00,N
20250407,090740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-60,5,-2.48,5103400,2179,9.12,2335,2410,2335,3135,1695,2415,2342.08,26.51,0,161,2491,2452,2396,2357,2301,2472,2377,111,720,500,1540,5,1,22276078,525,9.13,0.53,12,0.01,258.00,4419.00,4200,20240417,-43.93,2130,20241210,10.56,2890,-18.51,20250114,2195,7.29,20250331,4200,-43.93,20240417,2130,10.56,20241210,2.22,Y,123570,500,111 억,,5904981,N,N,296,N,00,N
20250404,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,25,2,1.05,55242915,23024,58.46,2340,2435,2340,3105,1675,2390,2399.27,26.47,0,9292,2490,2440,2390,2340,2290,2465,2365,111,715,500,1520,5,1,22276078,538,9.36,0.55,12,0.10,258.00,4419.00,4200,20240417,-42.50,2130,20241210,13.38,2890,-16.44,20250114,2195,10.02,20250331,4200,-42.50,20240417,2130,13.38,20241210,2.23,Y,123570,500,111 억,,5895690,N,N,296,N,00,N
20250404,150743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,30,2,1.26,46297535,19310,49.03,2340,2435,2340,3105,1675,2390,2397.59,26.47,0,6731,2490,2440,2390,2340,2290,2465,2365,111,715,500,1520,5,1,22276078,539,9.38,0.55,12,0.09,258.00,4419.00,4200,20240417,-42.38,2130,20241210,13.62,2890,-16.26,20250114,2195,10.25,20250331,4200,-42.38,20240417,2130,13.62,20241210,2.23,Y,123570,500,111 억,,5895690,N,N,0,N,00,N
20250404,140745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,10,2,0.42,37547910,15667,39.78,2340,2435,2340,3105,1675,2390,2396.62,26.47,0,5762,2490,2440,2390,2340,2290,2465,2365,111,715,500,1520,5,1,22276078,535,9.30,0.54,12,0.07,258.00,4419.00,4200,20240417,-42.86,2130,20241210,12.68,2890,-16.96,20250114,2195,9.34,20250331,4200,-42.86,20240417,2130,12.68,20241210,2.23,Y,123570,500,111 억,,5895690,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 160736 57 100.00 KOSDAQ 일반서비스 N N N N N 2340 -75 5 -3.11 168185295 72624 303.90 2335 2410 2290 3135 1695 2415 2315.84 26.51 0 -5192 2491 2452 2396 2357 2301 2472 2377 111 720 500 1540 5 1 22276078 521 9.07 0.53 12 0.33 258.00 4419.00 4200 20240417 -44.29 2130 20241210 9.86 2890 -19.03 20250114 2195 6.61 20250331 4200 -44.29 20240417 2130 9.86 20241210 2.22 Y 123570 500 111 억 5904981 N N 296 N 00 N
3 20250407 150742 57 100.00 KOSDAQ 일반서비스 N N N N N 2330 -85 5 -3.52 164511910 71051 297.32 2335 2410 2290 3135 1695 2415 2315.41 26.51 0 -4240 2491 2452 2396 2357 2301 2472 2377 111 720 500 1540 5 1 22276078 519 9.03 0.53 12 0.32 258.00 4419.00 4200 20240417 -44.52 2130 20241210 9.39 2890 -19.38 20250114 2195 6.15 20250331 4200 -44.52 20240417 2130 9.39 20241210 2.22 Y 123570 500 111 억 5904981 N N 296 N 00 N
4 20250407 140739 57 100.00 KOSDAQ 일반서비스 N N N N N 2330 -85 5 -3.52 152492965 65875 275.66 2335 2410 2290 3135 1695 2415 2314.88 26.51 0 -4865 2491 2452 2396 2357 2301 2472 2377 111 720 500 1540 5 1 22276078 519 9.03 0.53 12 0.30 258.00 4419.00 4200 20240417 -44.52 2130 20241210 9.39 2890 -19.38 20250114 2195 6.15 20250331 4200 -44.52 20240417 2130 9.39 20241210 2.22 Y 123570 500 111 억 5904981 N N 296 N 00 N
5 20250407 130738 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 -65 5 -2.69 149018255 64379 269.40 2335 2410 2290 3135 1695 2415 2314.70 26.51 0 -4442 2491 2452 2396 2357 2301 2472 2377 111 720 500 1540 5 1 22276078 523 9.11 0.53 12 0.29 258.00 4419.00 4200 20240417 -44.05 2130 20241210 10.33 2890 -18.69 20250114 2195 7.06 20250331 4200 -44.05 20240417 2130 10.33 20241210 2.22 Y 123570 500 111 억 5904981 N N 296 N 00 N
6 20250407 120738 57 100.00 KOSDAQ 일반서비스 N N N N N 2335 -80 5 -3.31 119870390 52001 217.60 2335 2410 2290 3135 1695 2415 2305.16 26.51 0 -4446 2491 2452 2396 2357 2301 2472 2377 111 720 500 1540 5 1 22276078 520 9.05 0.53 12 0.23 258.00 4419.00 4200 20240417 -44.40 2130 20241210 9.62 2890 -19.20 20250114 2195 6.38 20250331 4200 -44.40 20240417 2130 9.62 20241210 2.22 Y 123570 500 111 억 5904981 N N 296 N 00 N
7 20250407 110739 57 100.00 KOSDAQ 일반서비스 N N N N N 2330 -85 5 -3.52 117176545 50846 212.77 2335 2410 2290 3135 1695 2415 2304.54 26.51 0 -4207 2491 2452 2396 2357 2301 2472 2377 111 720 500 1540 5 1 22276078 519 9.03 0.53 12 0.23 258.00 4419.00 4200 20240417 -44.52 2130 20241210 9.39 2890 -19.38 20250114 2195 6.15 20250331 4200 -44.52 20240417 2130 9.39 20241210 2.22 Y 123570 500 111 억 5904981 N N 296 N 00 N
8 20250407 100738 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 -125 5 -5.18 59827430 25854 108.19 2335 2410 2290 3135 1695 2415 2314.05 26.51 0 -7776 2491 2452 2396 2357 2301 2472 2377 111 720 500 1540 5 1 22276078 510 8.88 0.52 12 0.12 258.00 4419.00 4200 20240417 -45.48 2130 20241210 7.51 2890 -20.76 20250114 2195 4.33 20250331 4200 -45.48 20240417 2130 7.51 20241210 2.22 Y 123570 500 111 억 5904981 N N 296 N 00 N
9 20250407 090740 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -60 5 -2.48 5103400 2179 9.12 2335 2410 2335 3135 1695 2415 2342.08 26.51 0 161 2491 2452 2396 2357 2301 2472 2377 111 720 500 1540 5 1 22276078 525 9.13 0.53 12 0.01 258.00 4419.00 4200 20240417 -43.93 2130 20241210 10.56 2890 -18.51 20250114 2195 7.29 20250331 4200 -43.93 20240417 2130 10.56 20241210 2.22 Y 123570 500 111 억 5904981 N N 296 N 00 N
10 20250404 160736 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 25 2 1.05 55242915 23024 58.46 2340 2435 2340 3105 1675 2390 2399.27 26.47 0 9292 2490 2440 2390 2340 2290 2465 2365 111 715 500 1520 5 1 22276078 538 9.36 0.55 12 0.10 258.00 4419.00 4200 20240417 -42.50 2130 20241210 13.38 2890 -16.44 20250114 2195 10.02 20250331 4200 -42.50 20240417 2130 13.38 20241210 2.23 Y 123570 500 111 억 5895690 N N 296 N 00 N
11 20250404 150743 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 30 2 1.26 46297535 19310 49.03 2340 2435 2340 3105 1675 2390 2397.59 26.47 0 6731 2490 2440 2390 2340 2290 2465 2365 111 715 500 1520 5 1 22276078 539 9.38 0.55 12 0.09 258.00 4419.00 4200 20240417 -42.38 2130 20241210 13.62 2890 -16.26 20250114 2195 10.25 20250331 4200 -42.38 20240417 2130 13.62 20241210 2.23 Y 123570 500 111 억 5895690 N N 0 N 00 N
12 20250404 140745 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 10 2 0.42 37547910 15667 39.78 2340 2435 2340 3105 1675 2390 2396.62 26.47 0 5762 2490 2440 2390 2340 2290 2465 2365 111 715 500 1520 5 1 22276078 535 9.30 0.54 12 0.07 258.00 4419.00 4200 20240417 -42.86 2130 20241210 12.68 2890 -16.96 20250114 2195 9.34 20250331 4200 -42.86 20240417 2130 12.68 20241210 2.23 Y 123570 500 111 억 5895690 N N 0 N 00 N