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
290720/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
20250407,161006,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-55,5,-2.49,87097830,39792,145.91,2190,2300,2150,2865,1545,2205,2188.83,1.63,0,2001,2368,2286,2183,2101,1998,2327,2142,116,660,500,0,5,1,23115424,497,-0.69,3.92,12,0.17,-3122.00,549.00,7420,20240405,-71.02,1872,20250317,14.85,3100,-30.65,20250206,1872,14.85,20250317,6590,-67.37,20240417,1872,14.85,20250317,0.20,Y,290720,500,115 억,,376655,N,N,273,N,00,N
20250407,151012,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-50,5,-2.27,85158960,38891,142.60,2190,2300,2150,2865,1545,2205,2189.68,1.63,0,2861,2368,2286,2183,2101,1998,2327,2142,116,660,500,0,5,1,23115424,498,-0.69,3.93,12,0.17,-3122.00,549.00,7420,20240405,-70.96,1872,20250317,15.12,3100,-30.48,20250206,1872,15.12,20250317,6590,-67.30,20240417,1872,15.12,20250317,0.20,Y,290720,500,115 억,,376655,N,N,273,N,00,N
20250407,141010,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-45,5,-2.04,78278250,35701,130.91,2190,2300,2155,2865,1545,2205,2192.61,1.63,0,5378,2368,2286,2183,2101,1998,2327,2142,116,660,500,0,5,1,23115424,499,-0.69,3.93,12,0.15,-3122.00,549.00,7420,20240405,-70.89,1872,20250317,15.38,3100,-30.32,20250206,1872,15.38,20250317,6590,-67.22,20240417,1872,15.38,20250317,0.20,Y,290720,500,115 억,,376655,N,N,273,N,00,N
20250407,131008,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,0,3,0.00,40574425,18338,67.24,2190,2300,2170,2865,1545,2205,2212.59,1.63,0,5255,2368,2286,2183,2101,1998,2327,2142,116,660,500,0,5,1,23115424,510,-0.71,4.02,12,0.08,-3122.00,549.00,7420,20240405,-70.28,1872,20250317,17.79,3100,-28.87,20250206,1872,17.79,20250317,6590,-66.54,20240417,1872,17.79,20250317,0.20,Y,290720,500,115 억,,376655,N,N,273,N,00,N
20250407,121007,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,-5,5,-0.23,38933610,17592,64.51,2190,2300,2170,2865,1545,2205,2213.14,1.63,0,5337,2368,2286,2183,2101,1998,2327,2142,116,660,500,0,5,1,23115424,509,-0.70,4.01,12,0.08,-3122.00,549.00,7420,20240405,-70.35,1872,20250317,17.52,3100,-29.03,20250206,1872,17.52,20250317,6590,-66.62,20240417,1872,17.52,20250317,0.20,Y,290720,500,115 억,,376655,N,N,273,N,00,N
20250407,111008,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,25,2,1.13,34915135,15772,57.83,2190,2300,2170,2865,1545,2205,2213.74,1.63,0,4994,2368,2286,2183,2101,1998,2327,2142,116,660,500,0,5,1,23115424,515,-0.71,4.06,12,0.07,-3122.00,549.00,7420,20240405,-69.95,1872,20250317,19.12,3100,-28.06,20250206,1872,19.12,20250317,6590,-66.16,20240417,1872,19.12,20250317,0.20,Y,290720,500,115 억,,376655,N,N,273,N,00,N
20250407,101008,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,-10,5,-0.45,19842935,9022,33.08,2190,2300,2170,2865,1545,2205,2199.39,1.63,0,3889,2368,2286,2183,2101,1998,2327,2142,116,660,500,0,5,1,23115424,507,-0.70,4.00,12,0.04,-3122.00,549.00,7420,20240405,-70.42,1872,20250317,17.25,3100,-29.19,20250206,1872,17.25,20250317,6590,-66.69,20240417,1872,17.25,20250317,0.20,Y,290720,500,115 억,,376655,N,N,273,N,00,N
20250407,091010,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-25,5,-1.13,4327685,1957,7.18,2190,2300,2170,2865,1545,2205,2211.39,1.63,0,-3,2368,2286,2183,2101,1998,2327,2142,116,660,500,0,5,1,23115424,504,-0.70,3.97,12,0.01,-3122.00,549.00,7420,20240405,-70.62,1872,20250317,16.45,3100,-29.68,20250206,1872,16.45,20250317,6590,-66.92,20240417,1872,16.45,20250317,0.20,Y,290720,500,115 억,,376655,N,N,273,N,00,N
20250404,161005,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,30,2,1.38,59616465,27271,73.91,2180,2265,2080,2825,1525,2175,2186.08,1.63,0,946,2341,2257,2191,2107,2041,2300,2150,116,650,500,0,5,1,23115424,510,-0.71,4.02,12,0.12,-3122.00,549.00,7420,20240405,-70.28,1872,20250317,17.79,3100,-28.87,20250206,1872,17.79,20250317,7420,-70.28,20240405,1872,17.79,20250317,0.20,Y,290720,500,115 억,,375754,N,N,273,N,00,N
20250404,151015,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,0,3,0.00,51143810,23452,63.56,2180,2265,2080,2825,1525,2175,2180.79,1.63,0,-816,2341,2257,2191,2107,2041,2300,2150,116,650,500,0,5,1,23115424,503,-0.70,3.96,12,0.10,-3122.00,549.00,7420,20240405,-70.69,1872,20250317,16.19,3100,-29.84,20250206,1872,16.19,20250317,7420,-70.69,20240405,1872,16.19,20250317,0.20,Y,290720,500,115 억,,375754,N,N,1321,N,00,N
20250404,141018,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,30,2,1.38,35853390,16467,44.63,2180,2265,2080,2825,1525,2175,2177.29,1.63,0,-1777,2341,2257,2191,2107,2041,2300,2150,116,650,500,0,5,1,23115424,510,-0.71,4.02,12,0.07,-3122.00,549.00,7420,20240405,-70.28,1872,20250317,17.79,3100,-28.87,20250206,1872,17.79,20250317,7420,-70.28,20240405,1872,17.79,20250317,0.20,Y,290720,500,115 억,,375754,N,N,1321,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 161006 51 100.00 KOSDAQ 유통 N N N N N 2150 -55 5 -2.49 87097830 39792 145.91 2190 2300 2150 2865 1545 2205 2188.83 1.63 0 2001 2368 2286 2183 2101 1998 2327 2142 116 660 500 0 5 1 23115424 497 -0.69 3.92 12 0.17 -3122.00 549.00 7420 20240405 -71.02 1872 20250317 14.85 3100 -30.65 20250206 1872 14.85 20250317 6590 -67.37 20240417 1872 14.85 20250317 0.20 Y 290720 500 115 억 376655 N N 273 N 00 N
3 20250407 151012 51 100.00 KOSDAQ 유통 N N N N N 2155 -50 5 -2.27 85158960 38891 142.60 2190 2300 2150 2865 1545 2205 2189.68 1.63 0 2861 2368 2286 2183 2101 1998 2327 2142 116 660 500 0 5 1 23115424 498 -0.69 3.93 12 0.17 -3122.00 549.00 7420 20240405 -70.96 1872 20250317 15.12 3100 -30.48 20250206 1872 15.12 20250317 6590 -67.30 20240417 1872 15.12 20250317 0.20 Y 290720 500 115 억 376655 N N 273 N 00 N
4 20250407 141010 51 100.00 KOSDAQ 유통 N N N N N 2160 -45 5 -2.04 78278250 35701 130.91 2190 2300 2155 2865 1545 2205 2192.61 1.63 0 5378 2368 2286 2183 2101 1998 2327 2142 116 660 500 0 5 1 23115424 499 -0.69 3.93 12 0.15 -3122.00 549.00 7420 20240405 -70.89 1872 20250317 15.38 3100 -30.32 20250206 1872 15.38 20250317 6590 -67.22 20240417 1872 15.38 20250317 0.20 Y 290720 500 115 억 376655 N N 273 N 00 N
5 20250407 131008 51 100.00 KOSDAQ 유통 N N N N N 2205 0 3 0.00 40574425 18338 67.24 2190 2300 2170 2865 1545 2205 2212.59 1.63 0 5255 2368 2286 2183 2101 1998 2327 2142 116 660 500 0 5 1 23115424 510 -0.71 4.02 12 0.08 -3122.00 549.00 7420 20240405 -70.28 1872 20250317 17.79 3100 -28.87 20250206 1872 17.79 20250317 6590 -66.54 20240417 1872 17.79 20250317 0.20 Y 290720 500 115 억 376655 N N 273 N 00 N
6 20250407 121007 51 100.00 KOSDAQ 유통 N N N N N 2200 -5 5 -0.23 38933610 17592 64.51 2190 2300 2170 2865 1545 2205 2213.14 1.63 0 5337 2368 2286 2183 2101 1998 2327 2142 116 660 500 0 5 1 23115424 509 -0.70 4.01 12 0.08 -3122.00 549.00 7420 20240405 -70.35 1872 20250317 17.52 3100 -29.03 20250206 1872 17.52 20250317 6590 -66.62 20240417 1872 17.52 20250317 0.20 Y 290720 500 115 억 376655 N N 273 N 00 N
7 20250407 111008 51 100.00 KOSDAQ 유통 N N N N N 2230 25 2 1.13 34915135 15772 57.83 2190 2300 2170 2865 1545 2205 2213.74 1.63 0 4994 2368 2286 2183 2101 1998 2327 2142 116 660 500 0 5 1 23115424 515 -0.71 4.06 12 0.07 -3122.00 549.00 7420 20240405 -69.95 1872 20250317 19.12 3100 -28.06 20250206 1872 19.12 20250317 6590 -66.16 20240417 1872 19.12 20250317 0.20 Y 290720 500 115 억 376655 N N 273 N 00 N
8 20250407 101008 51 100.00 KOSDAQ 유통 N N N N N 2195 -10 5 -0.45 19842935 9022 33.08 2190 2300 2170 2865 1545 2205 2199.39 1.63 0 3889 2368 2286 2183 2101 1998 2327 2142 116 660 500 0 5 1 23115424 507 -0.70 4.00 12 0.04 -3122.00 549.00 7420 20240405 -70.42 1872 20250317 17.25 3100 -29.19 20250206 1872 17.25 20250317 6590 -66.69 20240417 1872 17.25 20250317 0.20 Y 290720 500 115 억 376655 N N 273 N 00 N
9 20250407 091010 51 100.00 KOSDAQ 유통 N N N N N 2180 -25 5 -1.13 4327685 1957 7.18 2190 2300 2170 2865 1545 2205 2211.39 1.63 0 -3 2368 2286 2183 2101 1998 2327 2142 116 660 500 0 5 1 23115424 504 -0.70 3.97 12 0.01 -3122.00 549.00 7420 20240405 -70.62 1872 20250317 16.45 3100 -29.68 20250206 1872 16.45 20250317 6590 -66.92 20240417 1872 16.45 20250317 0.20 Y 290720 500 115 억 376655 N N 273 N 00 N
10 20250404 161005 51 100.00 KOSDAQ 유통 N N N N N 2205 30 2 1.38 59616465 27271 73.91 2180 2265 2080 2825 1525 2175 2186.08 1.63 0 946 2341 2257 2191 2107 2041 2300 2150 116 650 500 0 5 1 23115424 510 -0.71 4.02 12 0.12 -3122.00 549.00 7420 20240405 -70.28 1872 20250317 17.79 3100 -28.87 20250206 1872 17.79 20250317 7420 -70.28 20240405 1872 17.79 20250317 0.20 Y 290720 500 115 억 375754 N N 273 N 00 N
11 20250404 151015 51 100.00 KOSDAQ 유통 N N N N N 2175 0 3 0.00 51143810 23452 63.56 2180 2265 2080 2825 1525 2175 2180.79 1.63 0 -816 2341 2257 2191 2107 2041 2300 2150 116 650 500 0 5 1 23115424 503 -0.70 3.96 12 0.10 -3122.00 549.00 7420 20240405 -70.69 1872 20250317 16.19 3100 -29.84 20250206 1872 16.19 20250317 7420 -70.69 20240405 1872 16.19 20250317 0.20 Y 290720 500 115 억 375754 N N 1321 N 00 N
12 20250404 141018 51 100.00 KOSDAQ 유통 N N N N N 2205 30 2 1.38 35853390 16467 44.63 2180 2265 2080 2825 1525 2175 2177.29 1.63 0 -1777 2341 2257 2191 2107 2041 2300 2150 116 650 500 0 5 1 23115424 510 -0.71 4.02 12 0.07 -3122.00 549.00 7420 20240405 -70.28 1872 20250317 17.79 3100 -28.87 20250206 1872 17.79 20250317 7420 -70.28 20240405 1872 17.79 20250317 0.20 Y 290720 500 115 억 375754 N N 1321 N 00 N