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
187660/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
20250407,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1528,-118,5,-7.17,556327894,361835,86.50,1601,1603,1500,2135,1153,1646,1537.52,1.43,0,-15355,1695,1670,1625,1600,1555,1683,1613,43,489,100,1050,1,1,42989179,657,-3.31,6.82,12,0.84,-461.00,224.00,3375,20250113,-54.73,1250,20241223,22.24,3375,-54.73,20250113,1500,1.87,20250407,3970,-61.51,20241023,1250,22.24,20241223,2.15,Y,187660,100,42 억,,613958,N,N,320,N,00,N
20250407,150830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1532,-114,5,-6.93,537178350,349311,83.50,1601,1603,1500,2135,1153,1646,1537.82,1.43,0,-16797,1695,1670,1625,1600,1555,1683,1613,43,489,100,1050,1,1,42989179,659,-3.32,6.84,12,0.81,-461.00,224.00,3375,20250113,-54.61,1250,20241223,22.56,3375,-54.61,20250113,1500,2.13,20250407,3970,-61.41,20241023,1250,22.56,20241223,2.15,Y,187660,100,42 억,,613958,N,N,7822,N,00,N
20250407,140826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1527,-119,5,-7.23,520496349,338467,80.91,1601,1603,1500,2135,1153,1646,1537.81,1.43,0,-17275,1695,1670,1625,1600,1555,1683,1613,43,489,100,1050,1,1,42989179,656,-3.31,6.82,12,0.79,-461.00,224.00,3375,20250113,-54.76,1250,20241223,22.16,3375,-54.76,20250113,1500,1.80,20250407,3970,-61.54,20241023,1250,22.16,20241223,2.15,Y,187660,100,42 억,,613958,N,N,7822,N,00,N
20250407,130826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1532,-114,5,-6.93,426757857,277175,66.26,1601,1603,1500,2135,1153,1646,1539.67,1.43,0,-7711,1695,1670,1625,1600,1555,1683,1613,43,489,100,1050,1,1,42989179,659,-3.32,6.84,12,0.64,-461.00,224.00,3375,20250113,-54.61,1250,20241223,22.56,3375,-54.61,20250113,1500,2.13,20250407,3970,-61.41,20241023,1250,22.56,20241223,2.15,Y,187660,100,42 억,,613958,N,N,7822,N,00,N
20250407,120825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1541,-105,5,-6.38,371733036,241347,57.69,1601,1603,1500,2135,1153,1646,1540.24,1.43,0,6857,1695,1670,1625,1600,1555,1683,1613,43,489,100,1050,1,1,42989179,662,-3.34,6.88,12,0.56,-461.00,224.00,3375,20250113,-54.34,1250,20241223,23.28,3375,-54.34,20250113,1500,2.73,20250407,3970,-61.18,20241023,1250,23.28,20241223,2.15,Y,187660,100,42 억,,613958,N,N,7822,N,00,N
20250407,110826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1541,-105,5,-6.38,347701331,225766,53.97,1601,1603,1500,2135,1153,1646,1540.10,1.43,0,5759,1695,1670,1625,1600,1555,1683,1613,43,489,100,1050,1,1,42989179,662,-3.34,6.88,12,0.53,-461.00,224.00,3375,20250113,-54.34,1250,20241223,23.28,3375,-54.34,20250113,1500,2.73,20250407,3970,-61.18,20241023,1250,23.28,20241223,2.15,Y,187660,100,42 억,,613958,N,N,7822,N,00,N
20250407,100826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1541,-105,5,-6.38,249342815,161880,38.70,1601,1603,1500,2135,1153,1646,1540.29,1.43,0,-7827,1695,1670,1625,1600,1555,1683,1613,43,489,100,1050,1,1,42989179,662,-3.34,6.88,12,0.38,-461.00,224.00,3375,20250113,-54.34,1250,20241223,23.28,3375,-54.34,20250113,1500,2.73,20250407,3970,-61.18,20241023,1250,23.28,20241223,2.15,Y,187660,100,42 억,,613958,N,N,7822,N,00,N
20250407,090828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1565,-81,5,-4.92,52108412,33098,7.91,1601,1603,1545,2135,1153,1646,1574.37,1.43,0,-14932,1695,1670,1625,1600,1555,1683,1613,43,489,100,1050,1,1,42989179,673,-3.39,6.99,12,0.08,-461.00,224.00,3375,20250113,-53.63,1250,20241223,25.20,3375,-53.63,20250113,1545,1.29,20250407,3970,-60.58,20241023,1250,25.20,20241223,2.15,Y,187660,100,42 억,,613958,N,N,7822,N,00,N
20250404,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1646,19,2,1.17,669077262,416437,134.57,1600,1650,1580,2115,1139,1627,1606.63,1.26,0,71813,1673,1650,1628,1605,1583,1639,1594,43,488,100,1040,1,1,42989179,708,-3.57,7.35,12,0.97,-461.00,224.00,3375,20250113,-51.23,1250,20241223,31.68,3375,-51.23,20250113,1579,4.24,20250106,3970,-58.54,20241023,1250,31.68,20241223,2.14,Y,187660,100,42 억,,542053,N,N,7822,N,00,N
20250404,150832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1625,-2,5,-0.12,643599590,400863,129.53,1600,1648,1580,2115,1139,1627,1605.54,1.26,0,72179,1673,1650,1628,1605,1583,1639,1594,43,488,100,1040,1,1,42989179,699,-3.52,7.25,12,0.93,-461.00,224.00,3375,20250113,-51.85,1250,20241223,30.00,3375,-51.85,20250113,1579,2.91,20250106,3970,-59.07,20241023,1250,30.00,20241223,2.14,Y,187660,100,42 억,,542053,N,N,3448,N,00,N
20250404,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1599,-28,5,-1.72,599209420,373248,120.61,1600,1648,1580,2115,1139,1627,1605.39,1.26,0,63633,1673,1650,1628,1605,1583,1639,1594,43,488,100,1040,1,1,42989179,687,-3.47,7.14,12,0.87,-461.00,224.00,3375,20250113,-52.62,1250,20241223,27.92,3375,-52.62,20250113,1579,1.27,20250106,3970,-59.72,20241023,1250,27.92,20241223,2.14,Y,187660,100,42 억,,542053,N,N,3448,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 160824 57 100.00 KOSDAQ 일반서비스 N N N N N 1528 -118 5 -7.17 556327894 361835 86.50 1601 1603 1500 2135 1153 1646 1537.52 1.43 0 -15355 1695 1670 1625 1600 1555 1683 1613 43 489 100 1050 1 1 42989179 657 -3.31 6.82 12 0.84 -461.00 224.00 3375 20250113 -54.73 1250 20241223 22.24 3375 -54.73 20250113 1500 1.87 20250407 3970 -61.51 20241023 1250 22.24 20241223 2.15 Y 187660 100 42 억 613958 N N 320 N 00 N
3 20250407 150830 57 100.00 KOSDAQ 일반서비스 N N N N N 1532 -114 5 -6.93 537178350 349311 83.50 1601 1603 1500 2135 1153 1646 1537.82 1.43 0 -16797 1695 1670 1625 1600 1555 1683 1613 43 489 100 1050 1 1 42989179 659 -3.32 6.84 12 0.81 -461.00 224.00 3375 20250113 -54.61 1250 20241223 22.56 3375 -54.61 20250113 1500 2.13 20250407 3970 -61.41 20241023 1250 22.56 20241223 2.15 Y 187660 100 42 억 613958 N N 7822 N 00 N
4 20250407 140826 57 100.00 KOSDAQ 일반서비스 N N N N N 1527 -119 5 -7.23 520496349 338467 80.91 1601 1603 1500 2135 1153 1646 1537.81 1.43 0 -17275 1695 1670 1625 1600 1555 1683 1613 43 489 100 1050 1 1 42989179 656 -3.31 6.82 12 0.79 -461.00 224.00 3375 20250113 -54.76 1250 20241223 22.16 3375 -54.76 20250113 1500 1.80 20250407 3970 -61.54 20241023 1250 22.16 20241223 2.15 Y 187660 100 42 억 613958 N N 7822 N 00 N
5 20250407 130826 57 100.00 KOSDAQ 일반서비스 N N N N N 1532 -114 5 -6.93 426757857 277175 66.26 1601 1603 1500 2135 1153 1646 1539.67 1.43 0 -7711 1695 1670 1625 1600 1555 1683 1613 43 489 100 1050 1 1 42989179 659 -3.32 6.84 12 0.64 -461.00 224.00 3375 20250113 -54.61 1250 20241223 22.56 3375 -54.61 20250113 1500 2.13 20250407 3970 -61.41 20241023 1250 22.56 20241223 2.15 Y 187660 100 42 억 613958 N N 7822 N 00 N
6 20250407 120825 57 100.00 KOSDAQ 일반서비스 N N N N N 1541 -105 5 -6.38 371733036 241347 57.69 1601 1603 1500 2135 1153 1646 1540.24 1.43 0 6857 1695 1670 1625 1600 1555 1683 1613 43 489 100 1050 1 1 42989179 662 -3.34 6.88 12 0.56 -461.00 224.00 3375 20250113 -54.34 1250 20241223 23.28 3375 -54.34 20250113 1500 2.73 20250407 3970 -61.18 20241023 1250 23.28 20241223 2.15 Y 187660 100 42 억 613958 N N 7822 N 00 N
7 20250407 110826 57 100.00 KOSDAQ 일반서비스 N N N N N 1541 -105 5 -6.38 347701331 225766 53.97 1601 1603 1500 2135 1153 1646 1540.10 1.43 0 5759 1695 1670 1625 1600 1555 1683 1613 43 489 100 1050 1 1 42989179 662 -3.34 6.88 12 0.53 -461.00 224.00 3375 20250113 -54.34 1250 20241223 23.28 3375 -54.34 20250113 1500 2.73 20250407 3970 -61.18 20241023 1250 23.28 20241223 2.15 Y 187660 100 42 억 613958 N N 7822 N 00 N
8 20250407 100826 57 100.00 KOSDAQ 일반서비스 N N N N N 1541 -105 5 -6.38 249342815 161880 38.70 1601 1603 1500 2135 1153 1646 1540.29 1.43 0 -7827 1695 1670 1625 1600 1555 1683 1613 43 489 100 1050 1 1 42989179 662 -3.34 6.88 12 0.38 -461.00 224.00 3375 20250113 -54.34 1250 20241223 23.28 3375 -54.34 20250113 1500 2.73 20250407 3970 -61.18 20241023 1250 23.28 20241223 2.15 Y 187660 100 42 억 613958 N N 7822 N 00 N
9 20250407 090828 57 100.00 KOSDAQ 일반서비스 N N N N N 1565 -81 5 -4.92 52108412 33098 7.91 1601 1603 1545 2135 1153 1646 1574.37 1.43 0 -14932 1695 1670 1625 1600 1555 1683 1613 43 489 100 1050 1 1 42989179 673 -3.39 6.99 12 0.08 -461.00 224.00 3375 20250113 -53.63 1250 20241223 25.20 3375 -53.63 20250113 1545 1.29 20250407 3970 -60.58 20241023 1250 25.20 20241223 2.15 Y 187660 100 42 억 613958 N N 7822 N 00 N
10 20250404 160823 57 100.00 KOSDAQ 일반서비스 N N N N N 1646 19 2 1.17 669077262 416437 134.57 1600 1650 1580 2115 1139 1627 1606.63 1.26 0 71813 1673 1650 1628 1605 1583 1639 1594 43 488 100 1040 1 1 42989179 708 -3.57 7.35 12 0.97 -461.00 224.00 3375 20250113 -51.23 1250 20241223 31.68 3375 -51.23 20250113 1579 4.24 20250106 3970 -58.54 20241023 1250 31.68 20241223 2.14 Y 187660 100 42 억 542053 N N 7822 N 00 N
11 20250404 150832 57 100.00 KOSDAQ 일반서비스 N N N N N 1625 -2 5 -0.12 643599590 400863 129.53 1600 1648 1580 2115 1139 1627 1605.54 1.26 0 72179 1673 1650 1628 1605 1583 1639 1594 43 488 100 1040 1 1 42989179 699 -3.52 7.25 12 0.93 -461.00 224.00 3375 20250113 -51.85 1250 20241223 30.00 3375 -51.85 20250113 1579 2.91 20250106 3970 -59.07 20241023 1250 30.00 20241223 2.14 Y 187660 100 42 억 542053 N N 3448 N 00 N
12 20250404 140834 57 100.00 KOSDAQ 일반서비스 N N N N N 1599 -28 5 -1.72 599209420 373248 120.61 1600 1648 1580 2115 1139 1627 1605.39 1.26 0 63633 1673 1650 1628 1605 1583 1639 1594 43 488 100 1040 1 1 42989179 687 -3.47 7.14 12 0.87 -461.00 224.00 3375 20250113 -52.62 1250 20241223 27.92 3375 -52.62 20250113 1579 1.27 20250106 3970 -59.72 20241023 1250 27.92 20241223 2.14 Y 187660 100 42 억 542053 N N 3448 N 00 N