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
180400/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
20250407,160820,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1801,54,2,3.09,832241967,472068,294.27,1710,1842,1650,2270,1223,1747,1762.90,9.00,0,1013,1811,1778,1726,1693,1641,1795,1710,246,523,500,0,1,1,49219432,886,-1.49,6.34,12,0.96,-1209.00,284.00,4946,20240328,-63.59,1309,20250214,37.59,2300,-21.70,20250108,1309,37.59,20250214,4800,-62.48,20240502,1309,37.59,20250214,0.73,Y,180400,500,246 억,,4431551,N,N,32929,N,00,N
20250407,150826,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1802,55,2,3.15,801006502,454667,283.42,1710,1842,1650,2270,1223,1747,1761.74,9.00,0,-147,1811,1778,1726,1693,1641,1795,1710,246,523,500,0,1,1,49219432,887,-1.49,6.35,12,0.92,-1209.00,284.00,4946,20240328,-63.57,1309,20250214,37.66,2300,-21.65,20250108,1309,37.66,20250214,4800,-62.46,20240502,1309,37.66,20250214,0.73,Y,180400,500,246 억,,4431551,N,N,9950,N,00,N
20250407,140822,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1790,43,2,2.46,686581900,391100,243.80,1710,1842,1650,2270,1223,1747,1755.51,9.00,0,865,1811,1778,1726,1693,1641,1795,1710,246,523,500,0,1,1,49219432,881,-1.48,6.30,12,0.79,-1209.00,284.00,4946,20240328,-63.81,1309,20250214,36.75,2300,-22.17,20250108,1309,36.75,20250214,4800,-62.71,20240502,1309,36.75,20250214,0.73,Y,180400,500,246 억,,4431551,N,N,9950,N,00,N
20250407,130822,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1770,23,2,1.32,376794353,219529,136.85,1710,1800,1650,2270,1223,1747,1716.38,9.00,0,-1714,1811,1778,1726,1693,1641,1795,1710,246,523,500,0,1,1,49219432,871,-1.46,6.23,12,0.45,-1209.00,284.00,4946,20240328,-64.21,1309,20250214,35.22,2300,-23.04,20250108,1309,35.22,20250214,4800,-63.13,20240502,1309,35.22,20250214,0.73,Y,180400,500,246 억,,4431551,N,N,9950,N,00,N
20250407,120821,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1750,3,2,0.17,338916146,198052,123.46,1710,1800,1650,2270,1223,1747,1711.25,9.00,0,3374,1811,1778,1726,1693,1641,1795,1710,246,523,500,0,1,1,49219432,861,-1.45,6.16,12,0.40,-1209.00,284.00,4946,20240328,-64.62,1309,20250214,33.69,2300,-23.91,20250108,1309,33.69,20250214,4800,-63.54,20240502,1309,33.69,20250214,0.73,Y,180400,500,246 억,,4431551,N,N,9950,N,00,N
20250407,110822,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,-22,5,-1.26,301839071,176724,110.16,1710,1800,1650,2270,1223,1747,1707.97,9.00,0,8005,1811,1778,1726,1693,1641,1795,1710,246,523,500,0,1,1,49219432,849,-1.43,6.07,12,0.36,-1209.00,284.00,4946,20240328,-65.12,1309,20250214,31.78,2300,-25.00,20250108,1309,31.78,20250214,4800,-64.06,20240502,1309,31.78,20250214,0.73,Y,180400,500,246 억,,4431551,N,N,9950,N,00,N
20250407,100822,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,-22,5,-1.26,185825792,110246,68.72,1710,1728,1650,2270,1223,1747,1685.56,9.00,0,2572,1811,1778,1726,1693,1641,1795,1710,246,523,500,0,1,1,49219432,849,-1.43,6.07,12,0.22,-1209.00,284.00,4946,20240328,-65.12,1309,20250214,31.78,2300,-25.00,20250108,1309,31.78,20250214,4800,-64.06,20240502,1309,31.78,20250214,0.73,Y,180400,500,246 억,,4431551,N,N,9950,N,00,N
20250407,090824,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1696,-51,5,-2.92,27761787,16297,10.16,1710,1712,1692,2270,1223,1747,1703.49,9.00,0,1105,1811,1778,1726,1693,1641,1795,1710,246,523,500,0,1,1,49219432,835,-1.40,5.97,12,0.03,-1209.00,284.00,4946,20240328,-65.71,1309,20250214,29.56,2300,-26.26,20250108,1309,29.56,20250214,4800,-64.67,20240502,1309,29.56,20250214,0.73,Y,180400,500,246 억,,4431551,N,N,9950,N,00,N
20250404,160819,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1747,37,2,2.16,264192535,155124,16.65,1687,1759,1674,2220,1197,1710,1702.96,8.95,0,7205,2098,1904,1794,1600,1490,1849,1545,246,510,500,0,1,1,49219432,860,-1.44,6.15,12,0.32,-1209.00,284.00,4946,20240328,-64.68,1309,20250214,33.46,2300,-24.04,20250108,1309,33.46,20250214,4905,-64.38,20240404,1309,33.46,20250214,0.73,Y,180400,500,246 억,,4404469,N,N,9950,N,00,N
20250404,150827,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,15,2,0.88,233437545,137440,14.75,1687,1729,1674,2220,1197,1710,1698.47,8.95,0,2739,2098,1904,1794,1600,1490,1849,1545,246,510,500,0,1,1,49219432,849,-1.43,6.07,12,0.28,-1209.00,284.00,4946,20240328,-65.12,1309,20250214,31.78,2300,-25.00,20250108,1309,31.78,20250214,4905,-64.83,20240404,1309,31.78,20250214,0.73,Y,180400,500,246 억,,4404469,N,N,52163,N,00,N
20250404,140830,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1705,-5,5,-0.29,213914842,126044,13.53,1687,1729,1674,2220,1197,1710,1697.14,8.95,0,-1952,2098,1904,1794,1600,1490,1849,1545,246,510,500,0,1,1,49219432,839,-1.41,6.00,12,0.26,-1209.00,284.00,4946,20240328,-65.53,1309,20250214,30.25,2300,-25.87,20250108,1309,30.25,20250214,4905,-65.24,20240404,1309,30.25,20250214,0.73,Y,180400,500,246 억,,4404469,N,N,52163,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 160820 51 100.00 KOSDAQ 일반서비스 N N N N N 1801 54 2 3.09 832241967 472068 294.27 1710 1842 1650 2270 1223 1747 1762.90 9.00 0 1013 1811 1778 1726 1693 1641 1795 1710 246 523 500 0 1 1 49219432 886 -1.49 6.34 12 0.96 -1209.00 284.00 4946 20240328 -63.59 1309 20250214 37.59 2300 -21.70 20250108 1309 37.59 20250214 4800 -62.48 20240502 1309 37.59 20250214 0.73 Y 180400 500 246 억 4431551 N N 32929 N 00 N
3 20250407 150826 51 100.00 KOSDAQ 일반서비스 N N N N N 1802 55 2 3.15 801006502 454667 283.42 1710 1842 1650 2270 1223 1747 1761.74 9.00 0 -147 1811 1778 1726 1693 1641 1795 1710 246 523 500 0 1 1 49219432 887 -1.49 6.35 12 0.92 -1209.00 284.00 4946 20240328 -63.57 1309 20250214 37.66 2300 -21.65 20250108 1309 37.66 20250214 4800 -62.46 20240502 1309 37.66 20250214 0.73 Y 180400 500 246 억 4431551 N N 9950 N 00 N
4 20250407 140822 51 100.00 KOSDAQ 일반서비스 N N N N N 1790 43 2 2.46 686581900 391100 243.80 1710 1842 1650 2270 1223 1747 1755.51 9.00 0 865 1811 1778 1726 1693 1641 1795 1710 246 523 500 0 1 1 49219432 881 -1.48 6.30 12 0.79 -1209.00 284.00 4946 20240328 -63.81 1309 20250214 36.75 2300 -22.17 20250108 1309 36.75 20250214 4800 -62.71 20240502 1309 36.75 20250214 0.73 Y 180400 500 246 억 4431551 N N 9950 N 00 N
5 20250407 130822 51 100.00 KOSDAQ 일반서비스 N N N N N 1770 23 2 1.32 376794353 219529 136.85 1710 1800 1650 2270 1223 1747 1716.38 9.00 0 -1714 1811 1778 1726 1693 1641 1795 1710 246 523 500 0 1 1 49219432 871 -1.46 6.23 12 0.45 -1209.00 284.00 4946 20240328 -64.21 1309 20250214 35.22 2300 -23.04 20250108 1309 35.22 20250214 4800 -63.13 20240502 1309 35.22 20250214 0.73 Y 180400 500 246 억 4431551 N N 9950 N 00 N
6 20250407 120821 51 100.00 KOSDAQ 일반서비스 N N N N N 1750 3 2 0.17 338916146 198052 123.46 1710 1800 1650 2270 1223 1747 1711.25 9.00 0 3374 1811 1778 1726 1693 1641 1795 1710 246 523 500 0 1 1 49219432 861 -1.45 6.16 12 0.40 -1209.00 284.00 4946 20240328 -64.62 1309 20250214 33.69 2300 -23.91 20250108 1309 33.69 20250214 4800 -63.54 20240502 1309 33.69 20250214 0.73 Y 180400 500 246 억 4431551 N N 9950 N 00 N
7 20250407 110822 51 100.00 KOSDAQ 일반서비스 N N N N N 1725 -22 5 -1.26 301839071 176724 110.16 1710 1800 1650 2270 1223 1747 1707.97 9.00 0 8005 1811 1778 1726 1693 1641 1795 1710 246 523 500 0 1 1 49219432 849 -1.43 6.07 12 0.36 -1209.00 284.00 4946 20240328 -65.12 1309 20250214 31.78 2300 -25.00 20250108 1309 31.78 20250214 4800 -64.06 20240502 1309 31.78 20250214 0.73 Y 180400 500 246 억 4431551 N N 9950 N 00 N
8 20250407 100822 51 100.00 KOSDAQ 일반서비스 N N N N N 1725 -22 5 -1.26 185825792 110246 68.72 1710 1728 1650 2270 1223 1747 1685.56 9.00 0 2572 1811 1778 1726 1693 1641 1795 1710 246 523 500 0 1 1 49219432 849 -1.43 6.07 12 0.22 -1209.00 284.00 4946 20240328 -65.12 1309 20250214 31.78 2300 -25.00 20250108 1309 31.78 20250214 4800 -64.06 20240502 1309 31.78 20250214 0.73 Y 180400 500 246 억 4431551 N N 9950 N 00 N
9 20250407 090824 51 100.00 KOSDAQ 일반서비스 N N N N N 1696 -51 5 -2.92 27761787 16297 10.16 1710 1712 1692 2270 1223 1747 1703.49 9.00 0 1105 1811 1778 1726 1693 1641 1795 1710 246 523 500 0 1 1 49219432 835 -1.40 5.97 12 0.03 -1209.00 284.00 4946 20240328 -65.71 1309 20250214 29.56 2300 -26.26 20250108 1309 29.56 20250214 4800 -64.67 20240502 1309 29.56 20250214 0.73 Y 180400 500 246 억 4431551 N N 9950 N 00 N
10 20250404 160819 51 100.00 KOSDAQ 일반서비스 N N N N N 1747 37 2 2.16 264192535 155124 16.65 1687 1759 1674 2220 1197 1710 1702.96 8.95 0 7205 2098 1904 1794 1600 1490 1849 1545 246 510 500 0 1 1 49219432 860 -1.44 6.15 12 0.32 -1209.00 284.00 4946 20240328 -64.68 1309 20250214 33.46 2300 -24.04 20250108 1309 33.46 20250214 4905 -64.38 20240404 1309 33.46 20250214 0.73 Y 180400 500 246 억 4404469 N N 9950 N 00 N
11 20250404 150827 51 100.00 KOSDAQ 일반서비스 N N N N N 1725 15 2 0.88 233437545 137440 14.75 1687 1729 1674 2220 1197 1710 1698.47 8.95 0 2739 2098 1904 1794 1600 1490 1849 1545 246 510 500 0 1 1 49219432 849 -1.43 6.07 12 0.28 -1209.00 284.00 4946 20240328 -65.12 1309 20250214 31.78 2300 -25.00 20250108 1309 31.78 20250214 4905 -64.83 20240404 1309 31.78 20250214 0.73 Y 180400 500 246 억 4404469 N N 52163 N 00 N
12 20250404 140830 51 100.00 KOSDAQ 일반서비스 N N N N N 1705 -5 5 -0.29 213914842 126044 13.53 1687 1729 1674 2220 1197 1710 1697.14 8.95 0 -1952 2098 1904 1794 1600 1490 1849 1545 246 510 500 0 1 1 49219432 839 -1.41 6.00 12 0.26 -1209.00 284.00 4946 20240328 -65.53 1309 20250214 30.25 2300 -25.87 20250108 1309 30.25 20250214 4905 -65.24 20240404 1309 30.25 20250214 0.73 Y 180400 500 246 억 4404469 N N 52163 N 00 N