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
255220/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
20250407,160934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1965,-180,5,-8.39,3154139225,1588607,160.40,2035,2040,1963,2785,1505,2145,1985.46,2.04,0,99633,2238,2191,2128,2081,2018,2215,2105,98,640,100,1320,1,1,98421399,1934,-4.38,1.81,12,1.61,-449.00,1087.00,4005,20240731,-50.94,1229,20240705,59.89,3955,-50.32,20250213,1963,0.10,20250407,4005,-50.94,20240731,1229,59.89,20240705,2.60,Y,255220,100,98 억,,2003947,N,N,150179,N,00,N
20250407,150941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1973,-172,5,-8.02,2989538141,1504934,151.95,2035,2040,1963,2785,1505,2145,1986.47,2.04,0,78938,2238,2191,2128,2081,2018,2215,2105,98,640,100,1320,1,1,98421399,1942,-4.39,1.82,12,1.53,-449.00,1087.00,4005,20240731,-50.74,1229,20240705,60.54,3955,-50.11,20250213,1963,0.51,20250407,4005,-50.74,20240731,1229,60.54,20240705,2.60,Y,255220,100,98 억,,2003947,N,N,27983,N,00,N
20250407,140938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1978,-167,5,-7.79,2752666043,1385380,139.88,2035,2040,1963,2785,1505,2145,1986.91,2.04,0,63765,2238,2191,2128,2081,2018,2215,2105,98,640,100,1320,1,1,98421399,1947,-4.41,1.82,12,1.41,-449.00,1087.00,4005,20240731,-50.61,1229,20240705,60.94,3955,-49.99,20250213,1963,0.76,20250407,4005,-50.61,20240731,1229,60.94,20240705,2.60,Y,255220,100,98 억,,2003947,N,N,27983,N,00,N
20250407,130936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1977,-168,5,-7.83,2333960660,1172922,118.43,2035,2040,1966,2785,1505,2145,1989.84,2.04,0,109580,2238,2191,2128,2081,2018,2215,2105,98,640,100,1320,1,1,98421399,1946,-4.40,1.82,12,1.19,-449.00,1087.00,4005,20240731,-50.64,1229,20240705,60.86,3955,-50.01,20250213,1966,0.56,20250407,4005,-50.64,20240731,1229,60.86,20240705,2.60,Y,255220,100,98 억,,2003947,N,N,27983,N,00,N
20250407,120936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1999,-146,5,-6.81,1903918004,955377,96.46,2035,2040,1966,2785,1505,2145,1992.81,2.04,0,93315,2238,2191,2128,2081,2018,2215,2105,98,640,100,1320,1,1,98421399,1967,-4.45,1.84,12,0.97,-449.00,1087.00,4005,20240731,-50.09,1229,20240705,62.65,3955,-49.46,20250213,1966,1.68,20250407,4005,-50.09,20240731,1229,62.65,20240705,2.60,Y,255220,100,98 억,,2003947,N,N,27983,N,00,N
20250407,110937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2005,-140,5,-6.53,1691731071,849104,85.73,2035,2040,1966,2785,1505,2145,1992.33,2.04,0,87207,2238,2191,2128,2081,2018,2215,2105,98,640,100,1320,5,1,98421399,1973,-4.47,1.84,12,0.86,-449.00,1087.00,4005,20240731,-49.94,1229,20240705,63.14,3955,-49.30,20250213,1966,1.98,20250407,4005,-49.94,20240731,1229,63.14,20240705,2.60,Y,255220,100,98 억,,2003947,N,N,27983,N,00,N
20250407,100937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1977,-168,5,-7.83,1329361779,667507,67.40,2035,2040,1966,2785,1505,2145,1991.48,2.04,0,-7369,2238,2191,2128,2081,2018,2215,2105,98,640,100,1320,1,1,98421399,1946,-4.40,1.82,12,0.68,-449.00,1087.00,4005,20240731,-50.64,1229,20240705,60.86,3955,-50.01,20250213,1966,0.56,20250407,4005,-50.64,20240731,1229,60.86,20240705,2.60,Y,255220,100,98 억,,2003947,N,N,27983,N,00,N
20250407,090938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1995,-150,5,-6.99,341336169,170241,17.19,2035,2040,1988,2785,1505,2145,2004.84,2.04,0,-8498,2238,2191,2128,2081,2018,2215,2105,98,640,100,1320,1,1,98421399,1964,-4.44,1.84,12,0.17,-449.00,1087.00,4005,20240731,-50.19,1229,20240705,62.33,3955,-49.56,20250213,1988,0.35,20250407,4005,-50.19,20240731,1229,62.33,20240705,2.60,Y,255220,100,98 억,,2003947,N,N,27983,N,00,N
20250404,160934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,-10,5,-0.46,2095557832,990397,83.92,2095,2175,2065,2800,1510,2155,2115.86,1.83,0,203815,2235,2195,2140,2100,2045,2215,2120,98,645,100,1330,5,1,98405000,2111,-4.78,1.97,12,1.01,-449.00,1087.00,4005,20240731,-46.44,1229,20240705,74.53,3955,-45.76,20250213,2065,3.87,20250404,4005,-46.44,20240731,1229,74.53,20240705,2.62,Y,255220,100,98 억,,1804554,N,N,27983,N,00,N
20250404,150943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2140,-15,5,-0.70,2026647507,958209,81.19,2095,2175,2065,2800,1510,2155,2115.04,1.83,0,210962,2235,2195,2140,2100,2045,2215,2120,98,645,100,1330,5,1,98405000,2106,-4.77,1.97,12,0.97,-449.00,1087.00,4005,20240731,-46.57,1229,20240705,74.13,3955,-45.89,20250213,2065,3.63,20250404,4005,-46.57,20240731,1229,74.13,20240705,2.62,Y,255220,100,98 억,,1804554,N,N,111163,N,00,N
20250404,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-50,5,-2.32,1821702432,860946,72.95,2095,2175,2065,2800,1510,2155,2115.93,1.83,0,185728,2235,2195,2140,2100,2045,2215,2120,98,645,100,1330,5,1,98405000,2071,-4.69,1.94,12,0.87,-449.00,1087.00,4005,20240731,-47.44,1229,20240705,71.28,3955,-46.78,20250213,2065,1.94,20250404,4005,-47.44,20240731,1229,71.28,20240705,2.62,Y,255220,100,98 억,,1804554,N,N,111163,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 160934 57 100.00 KOSDAQ 비금속 N N N N N 1965 -180 5 -8.39 3154139225 1588607 160.40 2035 2040 1963 2785 1505 2145 1985.46 2.04 0 99633 2238 2191 2128 2081 2018 2215 2105 98 640 100 1320 1 1 98421399 1934 -4.38 1.81 12 1.61 -449.00 1087.00 4005 20240731 -50.94 1229 20240705 59.89 3955 -50.32 20250213 1963 0.10 20250407 4005 -50.94 20240731 1229 59.89 20240705 2.60 Y 255220 100 98 억 2003947 N N 150179 N 00 N
3 20250407 150941 57 100.00 KOSDAQ 비금속 N N N N N 1973 -172 5 -8.02 2989538141 1504934 151.95 2035 2040 1963 2785 1505 2145 1986.47 2.04 0 78938 2238 2191 2128 2081 2018 2215 2105 98 640 100 1320 1 1 98421399 1942 -4.39 1.82 12 1.53 -449.00 1087.00 4005 20240731 -50.74 1229 20240705 60.54 3955 -50.11 20250213 1963 0.51 20250407 4005 -50.74 20240731 1229 60.54 20240705 2.60 Y 255220 100 98 억 2003947 N N 27983 N 00 N
4 20250407 140938 57 100.00 KOSDAQ 비금속 N N N N N 1978 -167 5 -7.79 2752666043 1385380 139.88 2035 2040 1963 2785 1505 2145 1986.91 2.04 0 63765 2238 2191 2128 2081 2018 2215 2105 98 640 100 1320 1 1 98421399 1947 -4.41 1.82 12 1.41 -449.00 1087.00 4005 20240731 -50.61 1229 20240705 60.94 3955 -49.99 20250213 1963 0.76 20250407 4005 -50.61 20240731 1229 60.94 20240705 2.60 Y 255220 100 98 억 2003947 N N 27983 N 00 N
5 20250407 130936 57 100.00 KOSDAQ 비금속 N N N N N 1977 -168 5 -7.83 2333960660 1172922 118.43 2035 2040 1966 2785 1505 2145 1989.84 2.04 0 109580 2238 2191 2128 2081 2018 2215 2105 98 640 100 1320 1 1 98421399 1946 -4.40 1.82 12 1.19 -449.00 1087.00 4005 20240731 -50.64 1229 20240705 60.86 3955 -50.01 20250213 1966 0.56 20250407 4005 -50.64 20240731 1229 60.86 20240705 2.60 Y 255220 100 98 억 2003947 N N 27983 N 00 N
6 20250407 120936 57 100.00 KOSDAQ 비금속 N N N N N 1999 -146 5 -6.81 1903918004 955377 96.46 2035 2040 1966 2785 1505 2145 1992.81 2.04 0 93315 2238 2191 2128 2081 2018 2215 2105 98 640 100 1320 1 1 98421399 1967 -4.45 1.84 12 0.97 -449.00 1087.00 4005 20240731 -50.09 1229 20240705 62.65 3955 -49.46 20250213 1966 1.68 20250407 4005 -50.09 20240731 1229 62.65 20240705 2.60 Y 255220 100 98 억 2003947 N N 27983 N 00 N
7 20250407 110937 57 100.00 KOSDAQ 비금속 N N N N N 2005 -140 5 -6.53 1691731071 849104 85.73 2035 2040 1966 2785 1505 2145 1992.33 2.04 0 87207 2238 2191 2128 2081 2018 2215 2105 98 640 100 1320 5 1 98421399 1973 -4.47 1.84 12 0.86 -449.00 1087.00 4005 20240731 -49.94 1229 20240705 63.14 3955 -49.30 20250213 1966 1.98 20250407 4005 -49.94 20240731 1229 63.14 20240705 2.60 Y 255220 100 98 억 2003947 N N 27983 N 00 N
8 20250407 100937 57 100.00 KOSDAQ 비금속 N N N N N 1977 -168 5 -7.83 1329361779 667507 67.40 2035 2040 1966 2785 1505 2145 1991.48 2.04 0 -7369 2238 2191 2128 2081 2018 2215 2105 98 640 100 1320 1 1 98421399 1946 -4.40 1.82 12 0.68 -449.00 1087.00 4005 20240731 -50.64 1229 20240705 60.86 3955 -50.01 20250213 1966 0.56 20250407 4005 -50.64 20240731 1229 60.86 20240705 2.60 Y 255220 100 98 억 2003947 N N 27983 N 00 N
9 20250407 090938 57 100.00 KOSDAQ 비금속 N N N N N 1995 -150 5 -6.99 341336169 170241 17.19 2035 2040 1988 2785 1505 2145 2004.84 2.04 0 -8498 2238 2191 2128 2081 2018 2215 2105 98 640 100 1320 1 1 98421399 1964 -4.44 1.84 12 0.17 -449.00 1087.00 4005 20240731 -50.19 1229 20240705 62.33 3955 -49.56 20250213 1988 0.35 20250407 4005 -50.19 20240731 1229 62.33 20240705 2.60 Y 255220 100 98 억 2003947 N N 27983 N 00 N
10 20250404 160934 57 100.00 KOSDAQ 비금속 N N N N N 2145 -10 5 -0.46 2095557832 990397 83.92 2095 2175 2065 2800 1510 2155 2115.86 1.83 0 203815 2235 2195 2140 2100 2045 2215 2120 98 645 100 1330 5 1 98405000 2111 -4.78 1.97 12 1.01 -449.00 1087.00 4005 20240731 -46.44 1229 20240705 74.53 3955 -45.76 20250213 2065 3.87 20250404 4005 -46.44 20240731 1229 74.53 20240705 2.62 Y 255220 100 98 억 1804554 N N 27983 N 00 N
11 20250404 150943 57 100.00 KOSDAQ 비금속 N N N N N 2140 -15 5 -0.70 2026647507 958209 81.19 2095 2175 2065 2800 1510 2155 2115.04 1.83 0 210962 2235 2195 2140 2100 2045 2215 2120 98 645 100 1330 5 1 98405000 2106 -4.77 1.97 12 0.97 -449.00 1087.00 4005 20240731 -46.57 1229 20240705 74.13 3955 -45.89 20250213 2065 3.63 20250404 4005 -46.57 20240731 1229 74.13 20240705 2.62 Y 255220 100 98 억 1804554 N N 111163 N 00 N
12 20250404 140946 57 100.00 KOSDAQ 비금속 N N N N N 2105 -50 5 -2.32 1821702432 860946 72.95 2095 2175 2065 2800 1510 2155 2115.93 1.83 0 185728 2235 2195 2140 2100 2045 2215 2120 98 645 100 1330 5 1 98405000 2071 -4.69 1.94 12 0.87 -449.00 1087.00 4005 20240731 -47.44 1229 20240705 71.28 3955 -46.78 20250213 2065 1.94 20250404 4005 -47.44 20240731 1229 71.28 20240705 2.62 Y 255220 100 98 억 1804554 N N 111163 N 00 N