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
187220/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
20250407,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,35,2,1.07,2881224937,849219,182.73,3165,3580,3165,4260,2300,3280,3392.80,1.78,0,-57652,3646,3462,3191,3007,2736,3555,3100,58,980,500,2030,5,1,11698021,388,8.61,0.43,12,7.26,385.00,7792.00,5050,20240710,-34.36,2700,20250331,22.78,3630,-8.68,20250106,2700,22.78,20250331,5050,-34.36,20240710,2700,22.78,20250331,1.76,Y,187220,500,58 억,,208765,N,N,6899,N,00,N
20250407,150829,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-25,5,-0.76,2818609672,830071,178.61,3165,3580,3165,4260,2300,3280,3395.62,1.78,0,-56382,3646,3462,3191,3007,2736,3555,3100,58,980,500,2030,5,1,11698021,381,8.45,0.42,12,7.10,385.00,7792.00,5050,20240710,-35.54,2700,20250331,20.56,3630,-10.33,20250106,2700,20.56,20250331,5050,-35.54,20240710,2700,20.56,20250331,1.76,Y,187220,500,58 억,,208765,N,N,7077,N,00,N
20250407,140826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,35,2,1.07,2702232307,794668,170.99,3165,3580,3165,4260,2300,3280,3400.45,1.78,0,-50497,3646,3462,3191,3007,2736,3555,3100,58,980,500,2030,5,1,11698021,388,8.61,0.43,12,6.79,385.00,7792.00,5050,20240710,-34.36,2700,20250331,22.78,3630,-8.68,20250106,2700,22.78,20250331,5050,-34.36,20240710,2700,22.78,20250331,1.76,Y,187220,500,58 억,,208765,N,N,7077,N,00,N
20250407,130825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3435,155,2,4.73,2541830438,746829,160.70,3165,3580,3165,4260,2300,3280,3403.50,1.78,0,-51351,3646,3462,3191,3007,2736,3555,3100,58,980,500,2030,5,1,11698021,402,8.92,0.44,12,6.38,385.00,7792.00,5050,20240710,-31.98,2700,20250331,27.22,3630,-5.37,20250106,2700,27.22,20250331,5050,-31.98,20240710,2700,27.22,20250331,1.76,Y,187220,500,58 억,,208765,N,N,7077,N,00,N
20250407,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,120,2,3.66,2304813151,677990,145.89,3165,3580,3165,4260,2300,3280,3399.48,1.78,0,-46694,3646,3462,3191,3007,2736,3555,3100,58,980,500,2030,5,1,11698021,398,8.83,0.44,12,5.80,385.00,7792.00,5050,20240710,-32.67,2700,20250331,25.93,3630,-6.34,20250106,2700,25.93,20250331,5050,-32.67,20240710,2700,25.93,20250331,1.76,Y,187220,500,58 억,,208765,N,N,7077,N,00,N
20250407,110826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,100,2,3.05,2168006026,637468,137.17,3165,3580,3165,4260,2300,3280,3400.96,1.78,0,-42305,3646,3462,3191,3007,2736,3555,3100,58,980,500,2030,5,1,11698021,395,8.78,0.43,12,5.45,385.00,7792.00,5050,20240710,-33.07,2700,20250331,25.19,3630,-6.89,20250106,2700,25.19,20250331,5050,-33.07,20240710,2700,25.19,20250331,1.76,Y,187220,500,58 억,,208765,N,N,7077,N,00,N
20250407,100825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3425,145,2,4.42,1202942667,357930,77.02,3165,3450,3165,4260,2300,3280,3360.83,1.78,0,-27383,3646,3462,3191,3007,2736,3555,3100,58,980,500,2030,5,1,11698021,401,8.90,0.44,12,3.06,385.00,7792.00,5050,20240710,-32.18,2700,20250331,26.85,3630,-5.65,20250106,2700,26.85,20250331,5050,-32.18,20240710,2700,26.85,20250331,1.76,Y,187220,500,58 억,,208765,N,N,7077,N,00,N
20250407,090827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3355,75,2,2.29,233077920,69952,15.05,3165,3435,3165,4260,2300,3280,3331.97,1.78,0,-12506,3646,3462,3191,3007,2736,3555,3100,58,980,500,2030,5,1,11698021,392,8.71,0.43,12,0.60,385.00,7792.00,5050,20240710,-33.56,2700,20250331,24.26,3630,-7.58,20250106,2700,24.26,20250331,5050,-33.56,20240710,2700,24.26,20250331,1.76,Y,187220,500,58 억,,208765,N,N,7077,N,00,N
20250404,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,270,2,8.97,1494596750,462250,1155.02,3010,3375,2920,3910,2110,3010,3233.08,1.91,0,-12117,3203,3106,2993,2896,2783,3155,2945,58,900,500,1860,5,1,11698021,384,8.52,0.42,12,3.95,385.00,7792.00,5050,20240710,-35.05,2700,20250331,21.48,3630,-9.64,20250106,2700,21.48,20250331,5050,-35.05,20240710,2700,21.48,20250331,1.77,Y,187220,500,58 억,,223421,N,N,6923,N,00,N
20250404,150831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,260,2,8.64,1432080080,443107,1107.19,3010,3375,2920,3910,2110,3010,3231.91,1.91,0,-16429,3203,3106,2993,2896,2783,3155,2945,58,900,500,1860,5,1,11698021,383,8.49,0.42,12,3.79,385.00,7792.00,5050,20240710,-35.25,2700,20250331,21.11,3630,-9.92,20250106,2700,21.11,20250331,5050,-35.25,20240710,2700,21.11,20250331,1.77,Y,187220,500,58 억,,223421,N,N,104,N,00,N
20250404,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,210,2,6.98,1046140905,326364,815.48,3010,3375,2920,3910,2110,3010,3205.44,1.91,0,-18208,3203,3106,2993,2896,2783,3155,2945,58,900,500,1860,5,1,11698021,377,8.36,0.41,12,2.79,385.00,7792.00,5050,20240710,-36.24,2700,20250331,19.26,3630,-11.29,20250106,2700,19.26,20250331,5050,-36.24,20240710,2700,19.26,20250331,1.77,Y,187220,500,58 억,,223421,N,N,104,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 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 35 2 1.07 2881224937 849219 182.73 3165 3580 3165 4260 2300 3280 3392.80 1.78 0 -57652 3646 3462 3191 3007 2736 3555 3100 58 980 500 2030 5 1 11698021 388 8.61 0.43 12 7.26 385.00 7792.00 5050 20240710 -34.36 2700 20250331 22.78 3630 -8.68 20250106 2700 22.78 20250331 5050 -34.36 20240710 2700 22.78 20250331 1.76 Y 187220 500 58 억 208765 N N 6899 N 00 N
3 20250407 150829 57 100.00 KOSDAQ 일반서비스 N N N N N 3255 -25 5 -0.76 2818609672 830071 178.61 3165 3580 3165 4260 2300 3280 3395.62 1.78 0 -56382 3646 3462 3191 3007 2736 3555 3100 58 980 500 2030 5 1 11698021 381 8.45 0.42 12 7.10 385.00 7792.00 5050 20240710 -35.54 2700 20250331 20.56 3630 -10.33 20250106 2700 20.56 20250331 5050 -35.54 20240710 2700 20.56 20250331 1.76 Y 187220 500 58 억 208765 N N 7077 N 00 N
4 20250407 140826 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 35 2 1.07 2702232307 794668 170.99 3165 3580 3165 4260 2300 3280 3400.45 1.78 0 -50497 3646 3462 3191 3007 2736 3555 3100 58 980 500 2030 5 1 11698021 388 8.61 0.43 12 6.79 385.00 7792.00 5050 20240710 -34.36 2700 20250331 22.78 3630 -8.68 20250106 2700 22.78 20250331 5050 -34.36 20240710 2700 22.78 20250331 1.76 Y 187220 500 58 억 208765 N N 7077 N 00 N
5 20250407 130825 57 100.00 KOSDAQ 일반서비스 N N N N N 3435 155 2 4.73 2541830438 746829 160.70 3165 3580 3165 4260 2300 3280 3403.50 1.78 0 -51351 3646 3462 3191 3007 2736 3555 3100 58 980 500 2030 5 1 11698021 402 8.92 0.44 12 6.38 385.00 7792.00 5050 20240710 -31.98 2700 20250331 27.22 3630 -5.37 20250106 2700 27.22 20250331 5050 -31.98 20240710 2700 27.22 20250331 1.76 Y 187220 500 58 억 208765 N N 7077 N 00 N
6 20250407 120824 57 100.00 KOSDAQ 일반서비스 N N N N N 3400 120 2 3.66 2304813151 677990 145.89 3165 3580 3165 4260 2300 3280 3399.48 1.78 0 -46694 3646 3462 3191 3007 2736 3555 3100 58 980 500 2030 5 1 11698021 398 8.83 0.44 12 5.80 385.00 7792.00 5050 20240710 -32.67 2700 20250331 25.93 3630 -6.34 20250106 2700 25.93 20250331 5050 -32.67 20240710 2700 25.93 20250331 1.76 Y 187220 500 58 억 208765 N N 7077 N 00 N
7 20250407 110826 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 100 2 3.05 2168006026 637468 137.17 3165 3580 3165 4260 2300 3280 3400.96 1.78 0 -42305 3646 3462 3191 3007 2736 3555 3100 58 980 500 2030 5 1 11698021 395 8.78 0.43 12 5.45 385.00 7792.00 5050 20240710 -33.07 2700 20250331 25.19 3630 -6.89 20250106 2700 25.19 20250331 5050 -33.07 20240710 2700 25.19 20250331 1.76 Y 187220 500 58 억 208765 N N 7077 N 00 N
8 20250407 100825 57 100.00 KOSDAQ 일반서비스 N N N N N 3425 145 2 4.42 1202942667 357930 77.02 3165 3450 3165 4260 2300 3280 3360.83 1.78 0 -27383 3646 3462 3191 3007 2736 3555 3100 58 980 500 2030 5 1 11698021 401 8.90 0.44 12 3.06 385.00 7792.00 5050 20240710 -32.18 2700 20250331 26.85 3630 -5.65 20250106 2700 26.85 20250331 5050 -32.18 20240710 2700 26.85 20250331 1.76 Y 187220 500 58 억 208765 N N 7077 N 00 N
9 20250407 090827 57 100.00 KOSDAQ 일반서비스 N N N N N 3355 75 2 2.29 233077920 69952 15.05 3165 3435 3165 4260 2300 3280 3331.97 1.78 0 -12506 3646 3462 3191 3007 2736 3555 3100 58 980 500 2030 5 1 11698021 392 8.71 0.43 12 0.60 385.00 7792.00 5050 20240710 -33.56 2700 20250331 24.26 3630 -7.58 20250106 2700 24.26 20250331 5050 -33.56 20240710 2700 24.26 20250331 1.76 Y 187220 500 58 억 208765 N N 7077 N 00 N
10 20250404 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 270 2 8.97 1494596750 462250 1155.02 3010 3375 2920 3910 2110 3010 3233.08 1.91 0 -12117 3203 3106 2993 2896 2783 3155 2945 58 900 500 1860 5 1 11698021 384 8.52 0.42 12 3.95 385.00 7792.00 5050 20240710 -35.05 2700 20250331 21.48 3630 -9.64 20250106 2700 21.48 20250331 5050 -35.05 20240710 2700 21.48 20250331 1.77 Y 187220 500 58 억 223421 N N 6923 N 00 N
11 20250404 150831 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 260 2 8.64 1432080080 443107 1107.19 3010 3375 2920 3910 2110 3010 3231.91 1.91 0 -16429 3203 3106 2993 2896 2783 3155 2945 58 900 500 1860 5 1 11698021 383 8.49 0.42 12 3.79 385.00 7792.00 5050 20240710 -35.25 2700 20250331 21.11 3630 -9.92 20250106 2700 21.11 20250331 5050 -35.25 20240710 2700 21.11 20250331 1.77 Y 187220 500 58 억 223421 N N 104 N 00 N
12 20250404 140833 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 210 2 6.98 1046140905 326364 815.48 3010 3375 2920 3910 2110 3010 3205.44 1.91 0 -18208 3203 3106 2993 2896 2783 3155 2945 58 900 500 1860 5 1 11698021 377 8.36 0.41 12 2.79 385.00 7792.00 5050 20240710 -36.24 2700 20250331 19.26 3630 -11.29 20250106 2700 19.26 20250331 5050 -36.24 20240710 2700 19.26 20250331 1.77 Y 187220 500 58 억 223421 N N 104 N 00 N