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
223310/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
20250407,160905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-60,5,-2.74,133591870,64284,127.15,2125,2175,2030,2845,1535,2190,2078.03,0.00,0,-6449,2300,2245,2195,2140,2090,2220,2115,23,655,100,1310,5,1,22839375,486,-4.27,2.30,12,0.28,-499.00,925.00,4665,20240523,-54.34,1381,20240411,54.24,4110,-48.18,20250116,2030,4.93,20250407,4665,-54.34,20240523,1381,54.24,20240411,0.00,Y,223310,100,22 억,,0,N,N,2097,N,00,N
20250407,150911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-40,5,-1.83,128036620,61688,122.01,2125,2175,2030,2845,1535,2190,2075.55,0.00,0,-5716,2300,2245,2195,2140,2090,2220,2115,23,655,100,1310,5,1,22839375,491,-4.31,2.32,12,0.27,-499.00,925.00,4665,20240523,-53.91,1381,20240411,55.68,4110,-47.69,20250116,2030,5.91,20250407,4665,-53.91,20240523,1381,55.68,20240411,0.00,Y,223310,100,22 억,,0,N,N,7051,N,00,N
20250407,140908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-25,5,-1.14,124279305,59945,118.57,2125,2175,2030,2845,1535,2190,2073.22,0.00,0,-5163,2300,2245,2195,2140,2090,2220,2115,23,655,100,1310,5,1,22839375,494,-4.34,2.34,12,0.26,-499.00,925.00,4665,20240523,-53.59,1381,20240411,56.77,4110,-47.32,20250116,2030,6.65,20250407,4665,-53.59,20240523,1381,56.77,20240411,0.00,Y,223310,100,22 억,,0,N,N,7051,N,00,N
20250407,130907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-40,5,-1.83,116480015,56327,111.41,2125,2175,2030,2845,1535,2190,2067.93,0.00,0,-3548,2300,2245,2195,2140,2090,2220,2115,23,655,100,1310,5,1,22839375,491,-4.31,2.32,12,0.25,-499.00,925.00,4665,20240523,-53.91,1381,20240411,55.68,4110,-47.69,20250116,2030,5.91,20250407,4665,-53.91,20240523,1381,55.68,20240411,0.00,Y,223310,100,22 억,,0,N,N,7051,N,00,N
20250407,120907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-65,5,-2.97,110570325,53565,105.95,2125,2175,2030,2845,1535,2190,2064.23,0.00,0,-2271,2300,2245,2195,2140,2090,2220,2115,23,655,100,1310,5,1,22839375,485,-4.26,2.30,12,0.23,-499.00,925.00,4665,20240523,-54.45,1381,20240411,53.87,4110,-48.30,20250116,2030,4.68,20250407,4665,-54.45,20240523,1381,53.87,20240411,0.00,Y,223310,100,22 억,,0,N,N,7051,N,00,N
20250407,110907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-45,5,-2.05,97830955,47603,94.16,2125,2175,2030,2845,1535,2190,2055.14,0.00,0,-1150,2300,2245,2195,2140,2090,2220,2115,23,655,100,1310,5,1,22839375,490,-4.30,2.32,12,0.21,-499.00,925.00,4665,20240523,-54.02,1381,20240411,55.32,4110,-47.81,20250116,2030,5.67,20250407,4665,-54.02,20240523,1381,55.32,20240411,0.00,Y,223310,100,22 억,,0,N,N,7051,N,00,N
20250407,100907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-105,5,-4.79,89571585,43691,86.42,2125,2125,2030,2845,1535,2190,2050.12,0.00,0,-292,2300,2245,2195,2140,2090,2220,2115,23,655,100,1310,5,1,22839375,476,-4.18,2.25,12,0.19,-499.00,925.00,4665,20240523,-55.31,1381,20240411,50.98,4110,-49.27,20250116,2030,2.71,20250407,4665,-55.31,20240523,1381,50.98,20240411,0.00,Y,223310,100,22 억,,0,N,N,7051,N,00,N
20250407,090909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-145,5,-6.62,27561235,13416,26.54,2125,2125,2030,2845,1535,2190,2054.36,0.00,0,-2509,2300,2245,2195,2140,2090,2220,2115,23,655,100,1310,5,1,22839375,467,-4.10,2.21,12,0.06,-499.00,925.00,4665,20240523,-56.16,1381,20240411,48.08,4110,-50.24,20250116,2030,0.74,20250407,4665,-56.16,20240523,1381,48.08,20240411,0.00,Y,223310,100,22 억,,0,N,N,7051,N,00,N
20250404,160904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,-60,5,-2.67,107712425,49679,176.09,2250,2250,2145,2925,1575,2250,2168.12,0.00,0,-3932,2296,2272,2246,2222,2196,2285,2235,23,675,100,1350,5,1,22839375,500,-4.39,2.37,12,0.22,-499.00,925.00,4665,20240523,-53.05,1381,20240411,58.58,4110,-46.72,20250116,2080,5.29,20250318,4665,-53.05,20240523,1381,58.58,20240411,0.00,Y,223310,100,22 억,,0,N,N,7051,N,00,N
20250404,150913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-70,5,-3.11,95857183,44243,156.82,2250,2250,2145,2925,1575,2250,2166.61,0.00,0,-5768,2296,2272,2246,2222,2196,2285,2235,23,675,100,1350,5,1,22839375,498,-4.37,2.36,12,0.19,-499.00,925.00,4665,20240523,-53.27,1381,20240411,57.86,4110,-46.96,20250116,2080,4.81,20250318,4665,-53.27,20240523,1381,57.86,20240411,0.00,Y,223310,100,22 억,,0,N,N,1405,N,00,N
20250404,140916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-90,5,-4.00,90044718,41565,147.33,2250,2250,2145,2925,1575,2250,2166.36,0.00,0,-6200,2296,2272,2246,2222,2196,2285,2235,23,675,100,1350,5,1,22839375,493,-4.33,2.34,12,0.18,-499.00,925.00,4665,20240523,-53.70,1381,20240411,56.41,4110,-47.45,20250116,2080,3.85,20250318,4665,-53.70,20240523,1381,56.41,20240411,0.00,Y,223310,100,22 억,,0,N,N,1405,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 160905 57 100.00 KOSDAQ 유통 N N N N N 2130 -60 5 -2.74 133591870 64284 127.15 2125 2175 2030 2845 1535 2190 2078.03 0.00 0 -6449 2300 2245 2195 2140 2090 2220 2115 23 655 100 1310 5 1 22839375 486 -4.27 2.30 12 0.28 -499.00 925.00 4665 20240523 -54.34 1381 20240411 54.24 4110 -48.18 20250116 2030 4.93 20250407 4665 -54.34 20240523 1381 54.24 20240411 0.00 Y 223310 100 22 억 0 N N 2097 N 00 N
3 20250407 150911 57 100.00 KOSDAQ 유통 N N N N N 2150 -40 5 -1.83 128036620 61688 122.01 2125 2175 2030 2845 1535 2190 2075.55 0.00 0 -5716 2300 2245 2195 2140 2090 2220 2115 23 655 100 1310 5 1 22839375 491 -4.31 2.32 12 0.27 -499.00 925.00 4665 20240523 -53.91 1381 20240411 55.68 4110 -47.69 20250116 2030 5.91 20250407 4665 -53.91 20240523 1381 55.68 20240411 0.00 Y 223310 100 22 억 0 N N 7051 N 00 N
4 20250407 140908 57 100.00 KOSDAQ 유통 N N N N N 2165 -25 5 -1.14 124279305 59945 118.57 2125 2175 2030 2845 1535 2190 2073.22 0.00 0 -5163 2300 2245 2195 2140 2090 2220 2115 23 655 100 1310 5 1 22839375 494 -4.34 2.34 12 0.26 -499.00 925.00 4665 20240523 -53.59 1381 20240411 56.77 4110 -47.32 20250116 2030 6.65 20250407 4665 -53.59 20240523 1381 56.77 20240411 0.00 Y 223310 100 22 억 0 N N 7051 N 00 N
5 20250407 130907 57 100.00 KOSDAQ 유통 N N N N N 2150 -40 5 -1.83 116480015 56327 111.41 2125 2175 2030 2845 1535 2190 2067.93 0.00 0 -3548 2300 2245 2195 2140 2090 2220 2115 23 655 100 1310 5 1 22839375 491 -4.31 2.32 12 0.25 -499.00 925.00 4665 20240523 -53.91 1381 20240411 55.68 4110 -47.69 20250116 2030 5.91 20250407 4665 -53.91 20240523 1381 55.68 20240411 0.00 Y 223310 100 22 억 0 N N 7051 N 00 N
6 20250407 120907 57 100.00 KOSDAQ 유통 N N N N N 2125 -65 5 -2.97 110570325 53565 105.95 2125 2175 2030 2845 1535 2190 2064.23 0.00 0 -2271 2300 2245 2195 2140 2090 2220 2115 23 655 100 1310 5 1 22839375 485 -4.26 2.30 12 0.23 -499.00 925.00 4665 20240523 -54.45 1381 20240411 53.87 4110 -48.30 20250116 2030 4.68 20250407 4665 -54.45 20240523 1381 53.87 20240411 0.00 Y 223310 100 22 억 0 N N 7051 N 00 N
7 20250407 110907 57 100.00 KOSDAQ 유통 N N N N N 2145 -45 5 -2.05 97830955 47603 94.16 2125 2175 2030 2845 1535 2190 2055.14 0.00 0 -1150 2300 2245 2195 2140 2090 2220 2115 23 655 100 1310 5 1 22839375 490 -4.30 2.32 12 0.21 -499.00 925.00 4665 20240523 -54.02 1381 20240411 55.32 4110 -47.81 20250116 2030 5.67 20250407 4665 -54.02 20240523 1381 55.32 20240411 0.00 Y 223310 100 22 억 0 N N 7051 N 00 N
8 20250407 100907 57 100.00 KOSDAQ 유통 N N N N N 2085 -105 5 -4.79 89571585 43691 86.42 2125 2125 2030 2845 1535 2190 2050.12 0.00 0 -292 2300 2245 2195 2140 2090 2220 2115 23 655 100 1310 5 1 22839375 476 -4.18 2.25 12 0.19 -499.00 925.00 4665 20240523 -55.31 1381 20240411 50.98 4110 -49.27 20250116 2030 2.71 20250407 4665 -55.31 20240523 1381 50.98 20240411 0.00 Y 223310 100 22 억 0 N N 7051 N 00 N
9 20250407 090909 57 100.00 KOSDAQ 유통 N N N N N 2045 -145 5 -6.62 27561235 13416 26.54 2125 2125 2030 2845 1535 2190 2054.36 0.00 0 -2509 2300 2245 2195 2140 2090 2220 2115 23 655 100 1310 5 1 22839375 467 -4.10 2.21 12 0.06 -499.00 925.00 4665 20240523 -56.16 1381 20240411 48.08 4110 -50.24 20250116 2030 0.74 20250407 4665 -56.16 20240523 1381 48.08 20240411 0.00 Y 223310 100 22 억 0 N N 7051 N 00 N
10 20250404 160904 57 100.00 KOSDAQ 유통 N N N N N 2190 -60 5 -2.67 107712425 49679 176.09 2250 2250 2145 2925 1575 2250 2168.12 0.00 0 -3932 2296 2272 2246 2222 2196 2285 2235 23 675 100 1350 5 1 22839375 500 -4.39 2.37 12 0.22 -499.00 925.00 4665 20240523 -53.05 1381 20240411 58.58 4110 -46.72 20250116 2080 5.29 20250318 4665 -53.05 20240523 1381 58.58 20240411 0.00 Y 223310 100 22 억 0 N N 7051 N 00 N
11 20250404 150913 57 100.00 KOSDAQ 유통 N N N N N 2180 -70 5 -3.11 95857183 44243 156.82 2250 2250 2145 2925 1575 2250 2166.61 0.00 0 -5768 2296 2272 2246 2222 2196 2285 2235 23 675 100 1350 5 1 22839375 498 -4.37 2.36 12 0.19 -499.00 925.00 4665 20240523 -53.27 1381 20240411 57.86 4110 -46.96 20250116 2080 4.81 20250318 4665 -53.27 20240523 1381 57.86 20240411 0.00 Y 223310 100 22 억 0 N N 1405 N 00 N
12 20250404 140916 57 100.00 KOSDAQ 유통 N N N N N 2160 -90 5 -4.00 90044718 41565 147.33 2250 2250 2145 2925 1575 2250 2166.36 0.00 0 -6200 2296 2272 2246 2222 2196 2285 2235 23 675 100 1350 5 1 22839375 493 -4.33 2.34 12 0.18 -499.00 925.00 4665 20240523 -53.70 1381 20240411 56.41 4110 -47.45 20250116 2080 3.85 20250318 4665 -53.70 20240523 1381 56.41 20240411 0.00 Y 223310 100 22 억 0 N N 1405 N 00 N