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
204840/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
20250407,160842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,-23,5,-2.27,235953927,238975,87.11,1015,1015,963,1316,710,1013,987.36,0.60,0,25728,1071,1042,1016,987,961,1056,1001,77,303,100,720,1,1,76965206,762,-31.94,3.87,12,0.31,-31.00,256.00,1400,20240328,-29.29,900,20250306,10.00,1080,-8.33,20250331,900,10.00,20250306,1350,-26.67,20240429,900,10.00,20250306,0.05,Y,204840,100,76 억,,462749,N,N,0,N,00,N
20250407,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,993,-20,5,-1.97,222603262,225521,82.21,1015,1015,963,1316,710,1013,987.06,0.60,0,28718,1071,1042,1016,987,961,1056,1001,77,303,100,720,1,1,76965206,764,-32.03,3.88,12,0.29,-31.00,256.00,1400,20240328,-29.07,900,20250306,10.33,1080,-8.06,20250331,900,10.33,20250306,1350,-26.44,20240429,900,10.33,20250306,0.05,Y,204840,100,76 억,,462749,N,N,0,N,00,N
20250407,140844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,984,-29,5,-2.86,192589310,195230,71.17,1015,1015,963,1316,710,1013,986.47,0.60,0,27535,1071,1042,1016,987,961,1056,1001,77,303,100,720,1,1,76965206,757,-31.74,3.84,12,0.25,-31.00,256.00,1400,20240328,-29.71,900,20250306,9.33,1080,-8.89,20250331,900,9.33,20250306,1350,-27.11,20240429,900,9.33,20250306,0.05,Y,204840,100,76 억,,462749,N,N,0,N,00,N
20250407,130843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,-10,5,-0.99,151414640,153501,55.96,1015,1015,963,1316,710,1013,986.41,0.60,0,27500,1071,1042,1016,987,961,1056,1001,77,303,100,720,1,1,76965206,772,-32.35,3.92,12,0.20,-31.00,256.00,1400,20240328,-28.36,900,20250306,11.44,1080,-7.13,20250331,900,11.44,20250306,1350,-25.70,20240429,900,11.44,20250306,0.05,Y,204840,100,76 억,,462749,N,N,0,N,00,N
20250407,120843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-13,5,-1.28,148074862,150158,54.74,1015,1015,963,1316,710,1013,986.13,0.60,0,27455,1071,1042,1016,987,961,1056,1001,77,303,100,720,1,1,76965206,770,-32.26,3.91,12,0.20,-31.00,256.00,1400,20240328,-28.57,900,20250306,11.11,1080,-7.41,20250331,900,11.11,20250306,1350,-25.93,20240429,900,11.11,20250306,0.05,Y,204840,100,76 억,,462749,N,N,0,N,00,N
20250407,110844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,-33,5,-3.26,134328049,136375,49.71,1015,1015,963,1316,710,1013,984.99,0.60,0,24289,1071,1042,1016,987,961,1056,1001,77,303,100,720,1,1,76965206,754,-31.61,3.83,12,0.18,-31.00,256.00,1400,20240328,-30.00,900,20250306,8.89,1080,-9.26,20250331,900,8.89,20250306,1350,-27.41,20240429,900,8.89,20250306,0.05,Y,204840,100,76 억,,462749,N,N,0,N,00,N
20250407,100844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,981,-32,5,-3.16,121431814,123313,44.95,1015,1015,963,1316,710,1013,984.74,0.60,0,21572,1071,1042,1016,987,961,1056,1001,77,303,100,720,1,1,76965206,755,-31.65,3.83,12,0.16,-31.00,256.00,1400,20240328,-29.93,900,20250306,9.00,1080,-9.17,20250331,900,9.00,20250306,1350,-27.33,20240429,900,9.00,20250306,0.05,Y,204840,100,76 억,,462749,N,N,0,N,00,N
20250407,090846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,993,-20,5,-1.97,20012148,19948,7.27,1015,1015,963,1316,710,1013,1003.22,0.60,0,-3830,1071,1042,1016,987,961,1056,1001,77,303,100,720,1,1,76965206,764,-32.03,3.88,12,0.03,-31.00,256.00,1400,20240328,-29.07,900,20250306,10.33,1080,-8.06,20250331,900,10.33,20250306,1350,-26.44,20240429,900,10.33,20250306,0.05,Y,204840,100,76 억,,462749,N,N,0,N,00,N
20250404,160841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-6,5,-0.59,278437340,274228,132.87,1008,1045,990,1324,714,1019,1015.35,0.56,0,34696,1063,1040,1010,987,957,1052,999,77,305,100,730,1,1,76965206,780,-32.68,3.96,12,0.36,-31.00,256.00,1400,20240328,-27.64,900,20250306,12.56,1080,-6.20,20250331,900,12.56,20250306,1350,-24.96,20240429,900,12.56,20250306,0.05,Y,204840,100,76 억,,428536,N,N,0,N,00,N
20250404,150850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-9,5,-0.88,274969410,270804,131.21,1008,1045,990,1324,714,1019,1015.38,0.56,0,35506,1063,1040,1010,987,957,1052,999,77,305,100,730,1,1,76965206,777,-32.58,3.95,12,0.35,-31.00,256.00,1400,20240328,-27.86,900,20250306,12.22,1080,-6.48,20250331,900,12.22,20250306,1350,-25.19,20240429,900,12.22,20250306,0.05,Y,204840,100,76 억,,428536,N,N,0,N,00,N
20250404,140852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,-12,5,-1.18,269344423,265204,128.50,1008,1045,990,1324,714,1019,1015.61,0.56,0,35236,1063,1040,1010,987,957,1052,999,77,305,100,730,1,1,76965206,775,-32.48,3.93,12,0.34,-31.00,256.00,1400,20240328,-28.07,900,20250306,11.89,1080,-6.76,20250331,900,11.89,20250306,1350,-25.41,20240429,900,11.89,20250306,0.05,Y,204840,100,76 억,,428536,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 160842 57 100.00 KOSDAQ 유통 N N N N N 990 -23 5 -2.27 235953927 238975 87.11 1015 1015 963 1316 710 1013 987.36 0.60 0 25728 1071 1042 1016 987 961 1056 1001 77 303 100 720 1 1 76965206 762 -31.94 3.87 12 0.31 -31.00 256.00 1400 20240328 -29.29 900 20250306 10.00 1080 -8.33 20250331 900 10.00 20250306 1350 -26.67 20240429 900 10.00 20250306 0.05 Y 204840 100 76 억 462749 N N 0 N 00 N
3 20250407 150848 57 100.00 KOSDAQ 유통 N N N N N 993 -20 5 -1.97 222603262 225521 82.21 1015 1015 963 1316 710 1013 987.06 0.60 0 28718 1071 1042 1016 987 961 1056 1001 77 303 100 720 1 1 76965206 764 -32.03 3.88 12 0.29 -31.00 256.00 1400 20240328 -29.07 900 20250306 10.33 1080 -8.06 20250331 900 10.33 20250306 1350 -26.44 20240429 900 10.33 20250306 0.05 Y 204840 100 76 억 462749 N N 0 N 00 N
4 20250407 140844 57 100.00 KOSDAQ 유통 N N N N N 984 -29 5 -2.86 192589310 195230 71.17 1015 1015 963 1316 710 1013 986.47 0.60 0 27535 1071 1042 1016 987 961 1056 1001 77 303 100 720 1 1 76965206 757 -31.74 3.84 12 0.25 -31.00 256.00 1400 20240328 -29.71 900 20250306 9.33 1080 -8.89 20250331 900 9.33 20250306 1350 -27.11 20240429 900 9.33 20250306 0.05 Y 204840 100 76 억 462749 N N 0 N 00 N
5 20250407 130843 57 100.00 KOSDAQ 유통 N N N N N 1003 -10 5 -0.99 151414640 153501 55.96 1015 1015 963 1316 710 1013 986.41 0.60 0 27500 1071 1042 1016 987 961 1056 1001 77 303 100 720 1 1 76965206 772 -32.35 3.92 12 0.20 -31.00 256.00 1400 20240328 -28.36 900 20250306 11.44 1080 -7.13 20250331 900 11.44 20250306 1350 -25.70 20240429 900 11.44 20250306 0.05 Y 204840 100 76 억 462749 N N 0 N 00 N
6 20250407 120843 57 100.00 KOSDAQ 유통 N N N N N 1000 -13 5 -1.28 148074862 150158 54.74 1015 1015 963 1316 710 1013 986.13 0.60 0 27455 1071 1042 1016 987 961 1056 1001 77 303 100 720 1 1 76965206 770 -32.26 3.91 12 0.20 -31.00 256.00 1400 20240328 -28.57 900 20250306 11.11 1080 -7.41 20250331 900 11.11 20250306 1350 -25.93 20240429 900 11.11 20250306 0.05 Y 204840 100 76 억 462749 N N 0 N 00 N
7 20250407 110844 57 100.00 KOSDAQ 유통 N N N N N 980 -33 5 -3.26 134328049 136375 49.71 1015 1015 963 1316 710 1013 984.99 0.60 0 24289 1071 1042 1016 987 961 1056 1001 77 303 100 720 1 1 76965206 754 -31.61 3.83 12 0.18 -31.00 256.00 1400 20240328 -30.00 900 20250306 8.89 1080 -9.26 20250331 900 8.89 20250306 1350 -27.41 20240429 900 8.89 20250306 0.05 Y 204840 100 76 억 462749 N N 0 N 00 N
8 20250407 100844 57 100.00 KOSDAQ 유통 N N N N N 981 -32 5 -3.16 121431814 123313 44.95 1015 1015 963 1316 710 1013 984.74 0.60 0 21572 1071 1042 1016 987 961 1056 1001 77 303 100 720 1 1 76965206 755 -31.65 3.83 12 0.16 -31.00 256.00 1400 20240328 -29.93 900 20250306 9.00 1080 -9.17 20250331 900 9.00 20250306 1350 -27.33 20240429 900 9.00 20250306 0.05 Y 204840 100 76 억 462749 N N 0 N 00 N
9 20250407 090846 57 100.00 KOSDAQ 유통 N N N N N 993 -20 5 -1.97 20012148 19948 7.27 1015 1015 963 1316 710 1013 1003.22 0.60 0 -3830 1071 1042 1016 987 961 1056 1001 77 303 100 720 1 1 76965206 764 -32.03 3.88 12 0.03 -31.00 256.00 1400 20240328 -29.07 900 20250306 10.33 1080 -8.06 20250331 900 10.33 20250306 1350 -26.44 20240429 900 10.33 20250306 0.05 Y 204840 100 76 억 462749 N N 0 N 00 N
10 20250404 160841 57 100.00 KOSDAQ 유통 N N N N N 1013 -6 5 -0.59 278437340 274228 132.87 1008 1045 990 1324 714 1019 1015.35 0.56 0 34696 1063 1040 1010 987 957 1052 999 77 305 100 730 1 1 76965206 780 -32.68 3.96 12 0.36 -31.00 256.00 1400 20240328 -27.64 900 20250306 12.56 1080 -6.20 20250331 900 12.56 20250306 1350 -24.96 20240429 900 12.56 20250306 0.05 Y 204840 100 76 억 428536 N N 0 N 00 N
11 20250404 150850 57 100.00 KOSDAQ 유통 N N N N N 1010 -9 5 -0.88 274969410 270804 131.21 1008 1045 990 1324 714 1019 1015.38 0.56 0 35506 1063 1040 1010 987 957 1052 999 77 305 100 730 1 1 76965206 777 -32.58 3.95 12 0.35 -31.00 256.00 1400 20240328 -27.86 900 20250306 12.22 1080 -6.48 20250331 900 12.22 20250306 1350 -25.19 20240429 900 12.22 20250306 0.05 Y 204840 100 76 억 428536 N N 0 N 00 N
12 20250404 140852 57 100.00 KOSDAQ 유통 N N N N N 1007 -12 5 -1.18 269344423 265204 128.50 1008 1045 990 1324 714 1019 1015.61 0.56 0 35236 1063 1040 1010 987 957 1052 999 77 305 100 730 1 1 76965206 775 -32.48 3.93 12 0.34 -31.00 256.00 1400 20240328 -28.07 900 20250306 11.89 1080 -6.76 20250331 900 11.89 20250306 1350 -25.41 20240429 900 11.89 20250306 0.05 Y 204840 100 76 억 428536 N N 0 N 00 N