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
185490/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
20250407,160822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,25,2,0.76,465204606,143427,29.14,3260,3370,3100,4255,2295,3275,3243.49,1.29,0,-7637,3978,3626,3343,2991,2708,3802,3167,135,980,500,2350,5,1,27029784,892,-7.35,1.77,12,0.53,-449.00,1862.00,4720,20240816,-30.08,2430,20240624,35.80,3695,-10.69,20250404,2460,34.15,20250313,4720,-30.08,20240816,2430,35.80,20240624,0.10,Y,185490,500,135 억,,348097,N,N,3,N,00,N
20250407,150828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-25,5,-0.76,384477766,118465,24.07,3260,3370,3100,4255,2295,3275,3245.50,1.29,0,-12102,3978,3626,3343,2991,2708,3802,3167,135,980,500,2350,5,1,27029784,878,-7.24,1.75,12,0.44,-449.00,1862.00,4720,20240816,-31.14,2430,20240624,33.74,3695,-12.04,20250404,2460,32.11,20250313,4720,-31.14,20240816,2430,33.74,20240624,0.10,Y,185490,500,135 억,,348097,N,N,3,N,00,N
20250407,140825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,-50,5,-1.53,372586581,114813,23.33,3260,3370,3100,4255,2295,3275,3245.16,1.29,0,-11913,3978,3626,3343,2991,2708,3802,3167,135,980,500,2350,5,1,27029784,872,-7.18,1.73,12,0.42,-449.00,1862.00,4720,20240816,-31.67,2430,20240624,32.72,3695,-12.72,20250404,2460,31.10,20250313,4720,-31.67,20240816,2430,32.72,20240624,0.10,Y,185490,500,135 억,,348097,N,N,3,N,00,N
20250407,130824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,-5,5,-0.15,334947286,103210,20.97,3260,3370,3100,4255,2295,3275,3245.30,1.29,0,-12210,3978,3626,3343,2991,2708,3802,3167,135,980,500,2350,5,1,27029784,884,-7.28,1.76,12,0.38,-449.00,1862.00,4720,20240816,-30.72,2430,20240624,34.57,3695,-11.50,20250404,2460,32.93,20250313,4720,-30.72,20240816,2430,34.57,20240624,0.10,Y,185490,500,135 억,,348097,N,N,3,N,00,N
20250407,120823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-20,5,-0.61,325118630,100192,20.36,3260,3370,3100,4255,2295,3275,3244.96,1.29,0,-12326,3978,3626,3343,2991,2708,3802,3167,135,980,500,2350,5,1,27029784,880,-7.25,1.75,12,0.37,-449.00,1862.00,4720,20240816,-31.04,2430,20240624,33.95,3695,-11.91,20250404,2460,32.32,20250313,4720,-31.04,20240816,2430,33.95,20240624,0.10,Y,185490,500,135 억,,348097,N,N,3,N,00,N
20250407,110825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-25,5,-0.76,298981595,92139,18.72,3260,3370,3100,4255,2295,3275,3244.90,1.29,0,-10761,3978,3626,3343,2991,2708,3802,3167,135,980,500,2350,5,1,27029784,878,-7.24,1.75,12,0.34,-449.00,1862.00,4720,20240816,-31.14,2430,20240624,33.74,3695,-12.04,20250404,2460,32.11,20250313,4720,-31.14,20240816,2430,33.74,20240624,0.10,Y,185490,500,135 억,,348097,N,N,3,N,00,N
20250407,100825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,-35,5,-1.07,226292420,69952,14.21,3260,3370,3100,4255,2295,3275,3234.97,1.29,0,-6843,3978,3626,3343,2991,2708,3802,3167,135,980,500,2350,5,1,27029784,876,-7.22,1.74,12,0.26,-449.00,1862.00,4720,20240816,-31.36,2430,20240624,33.33,3695,-12.31,20250404,2460,31.71,20250313,4720,-31.36,20240816,2430,33.33,20240624,0.10,Y,185490,500,135 억,,348097,N,N,3,N,00,N
20250407,090826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,-105,5,-3.21,52855125,16756,3.40,3260,3260,3100,4255,2295,3275,3154.40,1.29,0,3941,3978,3626,3343,2991,2708,3802,3167,135,980,500,2350,5,1,27029784,857,-7.06,1.70,12,0.06,-449.00,1862.00,4720,20240816,-32.84,2430,20240624,30.45,3695,-14.21,20250404,2460,28.86,20250313,4720,-32.84,20240816,2430,30.45,20240624,0.10,Y,185490,500,135 억,,348097,N,N,3,N,00,N
20250404,160822,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,190,2,6.16,1672461263,491498,215.68,3085,3695,3060,4010,2160,3085,3402.92,1.09,0,57597,3321,3202,3026,2907,2731,3262,2967,135,925,500,2220,5,1,27029784,885,-7.29,1.76,12,1.82,-449.00,1862.00,4720,20240816,-30.61,2430,20240624,34.77,3695,-11.37,20250404,2460,33.13,20250313,4720,-30.61,20240816,2430,34.77,20240624,0.09,Y,185490,500,135 억,,293325,N,N,3,N,01,N
20250404,150830,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,235,2,7.62,1629484158,478393,209.93,3085,3695,3060,4010,2160,3085,3406.16,1.09,0,57538,3321,3202,3026,2907,2731,3262,2967,135,925,500,2220,5,1,27029784,897,-7.39,1.78,12,1.77,-449.00,1862.00,4720,20240816,-29.66,2430,20240624,36.63,3695,-10.15,20250404,2460,34.96,20250313,4720,-29.66,20240816,2430,36.63,20240624,0.09,Y,185490,500,135 억,,293325,N,N,0,N,01,N
20250404,140832,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,170,2,5.51,1587499858,465595,204.31,3085,3695,3060,4010,2160,3085,3409.62,1.09,0,56224,3321,3202,3026,2907,2731,3262,2967,135,925,500,2220,5,1,27029784,880,-7.25,1.75,12,1.72,-449.00,1862.00,4720,20240816,-31.04,2430,20240624,33.95,3695,-11.91,20250404,2460,32.32,20250313,4720,-31.04,20240816,2430,33.95,20240624,0.09,Y,185490,500,135 억,,293325,N,N,0,N,01,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 160822 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 25 2 0.76 465204606 143427 29.14 3260 3370 3100 4255 2295 3275 3243.49 1.29 0 -7637 3978 3626 3343 2991 2708 3802 3167 135 980 500 2350 5 1 27029784 892 -7.35 1.77 12 0.53 -449.00 1862.00 4720 20240816 -30.08 2430 20240624 35.80 3695 -10.69 20250404 2460 34.15 20250313 4720 -30.08 20240816 2430 35.80 20240624 0.10 Y 185490 500 135 억 348097 N N 3 N 00 N
3 20250407 150828 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 -25 5 -0.76 384477766 118465 24.07 3260 3370 3100 4255 2295 3275 3245.50 1.29 0 -12102 3978 3626 3343 2991 2708 3802 3167 135 980 500 2350 5 1 27029784 878 -7.24 1.75 12 0.44 -449.00 1862.00 4720 20240816 -31.14 2430 20240624 33.74 3695 -12.04 20250404 2460 32.11 20250313 4720 -31.14 20240816 2430 33.74 20240624 0.10 Y 185490 500 135 억 348097 N N 3 N 00 N
4 20250407 140825 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 -50 5 -1.53 372586581 114813 23.33 3260 3370 3100 4255 2295 3275 3245.16 1.29 0 -11913 3978 3626 3343 2991 2708 3802 3167 135 980 500 2350 5 1 27029784 872 -7.18 1.73 12 0.42 -449.00 1862.00 4720 20240816 -31.67 2430 20240624 32.72 3695 -12.72 20250404 2460 31.10 20250313 4720 -31.67 20240816 2430 32.72 20240624 0.10 Y 185490 500 135 억 348097 N N 3 N 00 N
5 20250407 130824 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 -5 5 -0.15 334947286 103210 20.97 3260 3370 3100 4255 2295 3275 3245.30 1.29 0 -12210 3978 3626 3343 2991 2708 3802 3167 135 980 500 2350 5 1 27029784 884 -7.28 1.76 12 0.38 -449.00 1862.00 4720 20240816 -30.72 2430 20240624 34.57 3695 -11.50 20250404 2460 32.93 20250313 4720 -30.72 20240816 2430 34.57 20240624 0.10 Y 185490 500 135 억 348097 N N 3 N 00 N
6 20250407 120823 57 100.00 KOSDAQ 일반서비스 N N N N N 3255 -20 5 -0.61 325118630 100192 20.36 3260 3370 3100 4255 2295 3275 3244.96 1.29 0 -12326 3978 3626 3343 2991 2708 3802 3167 135 980 500 2350 5 1 27029784 880 -7.25 1.75 12 0.37 -449.00 1862.00 4720 20240816 -31.04 2430 20240624 33.95 3695 -11.91 20250404 2460 32.32 20250313 4720 -31.04 20240816 2430 33.95 20240624 0.10 Y 185490 500 135 억 348097 N N 3 N 00 N
7 20250407 110825 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 -25 5 -0.76 298981595 92139 18.72 3260 3370 3100 4255 2295 3275 3244.90 1.29 0 -10761 3978 3626 3343 2991 2708 3802 3167 135 980 500 2350 5 1 27029784 878 -7.24 1.75 12 0.34 -449.00 1862.00 4720 20240816 -31.14 2430 20240624 33.74 3695 -12.04 20250404 2460 32.11 20250313 4720 -31.14 20240816 2430 33.74 20240624 0.10 Y 185490 500 135 억 348097 N N 3 N 00 N
8 20250407 100825 57 100.00 KOSDAQ 일반서비스 N N N N N 3240 -35 5 -1.07 226292420 69952 14.21 3260 3370 3100 4255 2295 3275 3234.97 1.29 0 -6843 3978 3626 3343 2991 2708 3802 3167 135 980 500 2350 5 1 27029784 876 -7.22 1.74 12 0.26 -449.00 1862.00 4720 20240816 -31.36 2430 20240624 33.33 3695 -12.31 20250404 2460 31.71 20250313 4720 -31.36 20240816 2430 33.33 20240624 0.10 Y 185490 500 135 억 348097 N N 3 N 00 N
9 20250407 090826 57 100.00 KOSDAQ 일반서비스 N N N N N 3170 -105 5 -3.21 52855125 16756 3.40 3260 3260 3100 4255 2295 3275 3154.40 1.29 0 3941 3978 3626 3343 2991 2708 3802 3167 135 980 500 2350 5 1 27029784 857 -7.06 1.70 12 0.06 -449.00 1862.00 4720 20240816 -32.84 2430 20240624 30.45 3695 -14.21 20250404 2460 28.86 20250313 4720 -32.84 20240816 2430 30.45 20240624 0.10 Y 185490 500 135 억 348097 N N 3 N 00 N
10 20250404 160822 54 100.00 KOSDAQ 일반서비스 N N N N N 3275 190 2 6.16 1672461263 491498 215.68 3085 3695 3060 4010 2160 3085 3402.92 1.09 0 57597 3321 3202 3026 2907 2731 3262 2967 135 925 500 2220 5 1 27029784 885 -7.29 1.76 12 1.82 -449.00 1862.00 4720 20240816 -30.61 2430 20240624 34.77 3695 -11.37 20250404 2460 33.13 20250313 4720 -30.61 20240816 2430 34.77 20240624 0.09 Y 185490 500 135 억 293325 N N 3 N 01 N
11 20250404 150830 54 100.00 KOSDAQ 일반서비스 N N N N N 3320 235 2 7.62 1629484158 478393 209.93 3085 3695 3060 4010 2160 3085 3406.16 1.09 0 57538 3321 3202 3026 2907 2731 3262 2967 135 925 500 2220 5 1 27029784 897 -7.39 1.78 12 1.77 -449.00 1862.00 4720 20240816 -29.66 2430 20240624 36.63 3695 -10.15 20250404 2460 34.96 20250313 4720 -29.66 20240816 2430 36.63 20240624 0.09 Y 185490 500 135 억 293325 N N 0 N 01 N
12 20250404 140832 54 100.00 KOSDAQ 일반서비스 N N N N N 3255 170 2 5.51 1587499858 465595 204.31 3085 3695 3060 4010 2160 3085 3409.62 1.09 0 56224 3321 3202 3026 2907 2731 3262 2967 135 925 500 2220 5 1 27029784 880 -7.25 1.75 12 1.72 -449.00 1862.00 4720 20240816 -31.04 2430 20240624 33.95 3695 -11.91 20250404 2460 32.32 20250313 4720 -31.04 20240816 2430 33.95 20240624 0.09 Y 185490 500 135 억 293325 N N 0 N 01 N