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
133750/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
20250407,160747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2710,275,2,11.29,33897228535,12150463,770.03,2570,3030,2465,3165,1705,2435,2789.92,1.95,0,-125290,2661,2547,2321,2207,1981,2605,2265,117,730,500,1700,5,1,23407077,634,16.73,0.96,12,51.91,162.00,2810.00,3135,20240517,-13.56,1647,20240805,64.54,3030,-10.56,20250407,1971,37.49,20250203,3135,-13.56,20240517,1647,64.54,20240805,3.37,Y,133750,500,117 억,,456217,N,N,3953,N,00,N
20250407,150753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2755,320,2,13.14,32986039786,11813051,748.65,2570,3030,2465,3165,1705,2435,2792.34,1.95,0,-132884,2661,2547,2321,2207,1981,2605,2265,117,730,500,1700,5,1,23407077,645,17.01,0.98,12,50.47,162.00,2810.00,3135,20240517,-12.12,1647,20240805,67.27,3030,-9.08,20250407,1971,39.78,20250203,3135,-12.12,20240517,1647,67.27,20240805,3.37,Y,133750,500,117 억,,456217,N,N,5534,N,00,N
20250407,140750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,475,2,19.51,25597289764,9160854,580.57,2570,3030,2465,3165,1705,2435,2794.20,1.95,0,-150344,2661,2547,2321,2207,1981,2605,2265,117,730,500,1700,5,1,23407077,681,17.96,1.04,12,39.14,162.00,2810.00,3135,20240517,-7.18,1647,20240805,76.68,3030,-3.96,20250407,1971,47.64,20250203,3135,-7.18,20240517,1647,76.68,20240805,3.37,Y,133750,500,117 억,,456217,N,N,5534,N,00,N
20250407,130749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,35,2,1.44,7834346619,2971300,188.30,2570,2760,2465,3165,1705,2435,2636.67,1.95,0,-20410,2661,2547,2321,2207,1981,2605,2265,117,730,500,1700,5,1,23407077,578,15.25,0.88,12,12.69,162.00,2810.00,3135,20240517,-21.21,1647,20240805,49.97,2760,-10.51,20250407,1971,25.32,20250203,3135,-21.21,20240517,1647,49.97,20240805,3.37,Y,133750,500,117 억,,456217,N,N,5534,N,00,N
20250407,120748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,100,2,4.11,7509391645,2841722,180.09,2570,2760,2485,3165,1705,2435,2642.55,1.95,0,-3776,2661,2547,2321,2207,1981,2605,2265,117,730,500,1700,5,1,23407077,593,15.65,0.90,12,12.14,162.00,2810.00,3135,20240517,-19.14,1647,20240805,53.92,2760,-8.15,20250407,1971,28.61,20250203,3135,-19.14,20240517,1647,53.92,20240805,3.37,Y,133750,500,117 억,,456217,N,N,5534,N,00,N
20250407,110749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,165,2,6.78,7163226947,2706031,171.49,2570,2760,2485,3165,1705,2435,2647.13,1.95,0,409,2661,2547,2321,2207,1981,2605,2265,117,730,500,1700,5,1,23407077,609,16.05,0.93,12,11.56,162.00,2810.00,3135,20240517,-17.07,1647,20240805,57.86,2760,-5.80,20250407,1971,31.91,20250203,3135,-17.07,20240517,1647,57.86,20240805,3.37,Y,133750,500,117 억,,456217,N,N,5534,N,00,N
20250407,100749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2690,255,2,10.47,6232783577,2348019,148.80,2570,2760,2485,3165,1705,2435,2654.49,1.95,0,3540,2661,2547,2321,2207,1981,2605,2265,117,730,500,1700,5,1,23407077,630,16.60,0.96,12,10.03,162.00,2810.00,3135,20240517,-14.19,1647,20240805,63.33,2760,-2.54,20250407,1971,36.48,20250203,3135,-14.19,20240517,1647,63.33,20240805,3.37,Y,133750,500,117 억,,456217,N,N,5534,N,00,N
20250407,090751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2690,255,2,10.47,1623409932,622408,39.44,2570,2720,2485,3165,1705,2435,2608.27,1.95,0,8760,2661,2547,2321,2207,1981,2605,2265,117,730,500,1700,5,1,23407077,630,16.60,0.96,12,2.66,162.00,2810.00,3135,20240517,-14.19,1647,20240805,63.33,2720,-1.10,20250407,1971,36.48,20250203,3135,-14.19,20240517,1647,63.33,20240805,3.37,Y,133750,500,117 억,,456217,N,N,5534,N,00,N
20250404,160746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,315,2,14.86,3392041148,1456274,640.56,2115,2435,2095,2755,1485,2120,2328.92,1.84,0,23493,2280,2200,2115,2035,1950,2240,2075,117,635,500,1480,5,1,23407077,570,15.03,0.87,12,6.22,162.00,2810.00,3135,20240517,-22.33,1647,20240805,47.84,2435,0.00,20250404,1971,23.54,20250203,3135,-22.33,20240517,1647,47.84,20240805,3.45,Y,133750,500,117 억,,430717,N,N,5534,N,00,N
20250404,150754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,260,2,12.26,3174388063,1365870,600.79,2115,2430,2095,2755,1485,2120,2324.08,1.84,0,16345,2280,2200,2115,2035,1950,2240,2075,117,635,500,1480,5,1,23407077,557,14.69,0.85,12,5.84,162.00,2810.00,3135,20240517,-24.08,1647,20240805,44.51,2430,-2.06,20250404,1971,20.75,20250203,3135,-24.08,20240517,1647,44.51,20240805,3.45,Y,133750,500,117 억,,430717,N,N,0,N,00,N
20250404,140756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,250,2,11.79,2851690712,1229535,540.83,2115,2430,2095,2755,1485,2120,2319.32,1.84,0,-7398,2280,2200,2115,2035,1950,2240,2075,117,635,500,1480,5,1,23407077,555,14.63,0.84,12,5.25,162.00,2810.00,3135,20240517,-24.40,1647,20240805,43.90,2430,-2.47,20250404,1971,20.24,20250203,3135,-24.40,20240517,1647,43.90,20240805,3.45,Y,133750,500,117 억,,430717,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 160747 57 100.00 KOSDAQ 일반서비스 N N N N N 2710 275 2 11.29 33897228535 12150463 770.03 2570 3030 2465 3165 1705 2435 2789.92 1.95 0 -125290 2661 2547 2321 2207 1981 2605 2265 117 730 500 1700 5 1 23407077 634 16.73 0.96 12 51.91 162.00 2810.00 3135 20240517 -13.56 1647 20240805 64.54 3030 -10.56 20250407 1971 37.49 20250203 3135 -13.56 20240517 1647 64.54 20240805 3.37 Y 133750 500 117 억 456217 N N 3953 N 00 N
3 20250407 150753 57 100.00 KOSDAQ 일반서비스 N N N N N 2755 320 2 13.14 32986039786 11813051 748.65 2570 3030 2465 3165 1705 2435 2792.34 1.95 0 -132884 2661 2547 2321 2207 1981 2605 2265 117 730 500 1700 5 1 23407077 645 17.01 0.98 12 50.47 162.00 2810.00 3135 20240517 -12.12 1647 20240805 67.27 3030 -9.08 20250407 1971 39.78 20250203 3135 -12.12 20240517 1647 67.27 20240805 3.37 Y 133750 500 117 억 456217 N N 5534 N 00 N
4 20250407 140750 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 475 2 19.51 25597289764 9160854 580.57 2570 3030 2465 3165 1705 2435 2794.20 1.95 0 -150344 2661 2547 2321 2207 1981 2605 2265 117 730 500 1700 5 1 23407077 681 17.96 1.04 12 39.14 162.00 2810.00 3135 20240517 -7.18 1647 20240805 76.68 3030 -3.96 20250407 1971 47.64 20250203 3135 -7.18 20240517 1647 76.68 20240805 3.37 Y 133750 500 117 억 456217 N N 5534 N 00 N
5 20250407 130749 57 100.00 KOSDAQ 일반서비스 N N N N N 2470 35 2 1.44 7834346619 2971300 188.30 2570 2760 2465 3165 1705 2435 2636.67 1.95 0 -20410 2661 2547 2321 2207 1981 2605 2265 117 730 500 1700 5 1 23407077 578 15.25 0.88 12 12.69 162.00 2810.00 3135 20240517 -21.21 1647 20240805 49.97 2760 -10.51 20250407 1971 25.32 20250203 3135 -21.21 20240517 1647 49.97 20240805 3.37 Y 133750 500 117 억 456217 N N 5534 N 00 N
6 20250407 120748 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 100 2 4.11 7509391645 2841722 180.09 2570 2760 2485 3165 1705 2435 2642.55 1.95 0 -3776 2661 2547 2321 2207 1981 2605 2265 117 730 500 1700 5 1 23407077 593 15.65 0.90 12 12.14 162.00 2810.00 3135 20240517 -19.14 1647 20240805 53.92 2760 -8.15 20250407 1971 28.61 20250203 3135 -19.14 20240517 1647 53.92 20240805 3.37 Y 133750 500 117 억 456217 N N 5534 N 00 N
7 20250407 110749 57 100.00 KOSDAQ 일반서비스 N N N N N 2600 165 2 6.78 7163226947 2706031 171.49 2570 2760 2485 3165 1705 2435 2647.13 1.95 0 409 2661 2547 2321 2207 1981 2605 2265 117 730 500 1700 5 1 23407077 609 16.05 0.93 12 11.56 162.00 2810.00 3135 20240517 -17.07 1647 20240805 57.86 2760 -5.80 20250407 1971 31.91 20250203 3135 -17.07 20240517 1647 57.86 20240805 3.37 Y 133750 500 117 억 456217 N N 5534 N 00 N
8 20250407 100749 57 100.00 KOSDAQ 일반서비스 N N N N N 2690 255 2 10.47 6232783577 2348019 148.80 2570 2760 2485 3165 1705 2435 2654.49 1.95 0 3540 2661 2547 2321 2207 1981 2605 2265 117 730 500 1700 5 1 23407077 630 16.60 0.96 12 10.03 162.00 2810.00 3135 20240517 -14.19 1647 20240805 63.33 2760 -2.54 20250407 1971 36.48 20250203 3135 -14.19 20240517 1647 63.33 20240805 3.37 Y 133750 500 117 억 456217 N N 5534 N 00 N
9 20250407 090751 57 100.00 KOSDAQ 일반서비스 N N N N N 2690 255 2 10.47 1623409932 622408 39.44 2570 2720 2485 3165 1705 2435 2608.27 1.95 0 8760 2661 2547 2321 2207 1981 2605 2265 117 730 500 1700 5 1 23407077 630 16.60 0.96 12 2.66 162.00 2810.00 3135 20240517 -14.19 1647 20240805 63.33 2720 -1.10 20250407 1971 36.48 20250203 3135 -14.19 20240517 1647 63.33 20240805 3.37 Y 133750 500 117 억 456217 N N 5534 N 00 N
10 20250404 160746 57 100.00 KOSDAQ 일반서비스 N N N N N 2435 315 2 14.86 3392041148 1456274 640.56 2115 2435 2095 2755 1485 2120 2328.92 1.84 0 23493 2280 2200 2115 2035 1950 2240 2075 117 635 500 1480 5 1 23407077 570 15.03 0.87 12 6.22 162.00 2810.00 3135 20240517 -22.33 1647 20240805 47.84 2435 0.00 20250404 1971 23.54 20250203 3135 -22.33 20240517 1647 47.84 20240805 3.45 Y 133750 500 117 억 430717 N N 5534 N 00 N
11 20250404 150754 57 100.00 KOSDAQ 일반서비스 N N N N N 2380 260 2 12.26 3174388063 1365870 600.79 2115 2430 2095 2755 1485 2120 2324.08 1.84 0 16345 2280 2200 2115 2035 1950 2240 2075 117 635 500 1480 5 1 23407077 557 14.69 0.85 12 5.84 162.00 2810.00 3135 20240517 -24.08 1647 20240805 44.51 2430 -2.06 20250404 1971 20.75 20250203 3135 -24.08 20240517 1647 44.51 20240805 3.45 Y 133750 500 117 억 430717 N N 0 N 00 N
12 20250404 140756 57 100.00 KOSDAQ 일반서비스 N N N N N 2370 250 2 11.79 2851690712 1229535 540.83 2115 2430 2095 2755 1485 2120 2319.32 1.84 0 -7398 2280 2200 2115 2035 1950 2240 2075 117 635 500 1480 5 1 23407077 555 14.63 0.84 12 5.25 162.00 2810.00 3135 20240517 -24.40 1647 20240805 43.90 2430 -2.47 20250404 1971 20.24 20250203 3135 -24.40 20240517 1647 43.90 20240805 3.45 Y 133750 500 117 억 430717 N N 0 N 00 N