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
308080/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
20250407,161021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-125,5,-4.03,202974250,68492,61.40,3000,3080,2870,4030,2170,3100,2963.47,1.72,0,-8315,3333,3216,3033,2916,2733,3275,2975,102,930,500,2040,5,1,20323140,605,-4.07,0.99,12,0.34,-731.00,3012.00,5240,20240329,-43.23,2305,20241227,29.07,3700,-19.59,20250307,2305,29.07,20250212,5000,-40.50,20240408,2305,29.07,20241227,0.41,Y,308080,500,101 억,,349539,N,N,1017,N,00,N
20250407,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,-85,5,-2.74,200212300,67563,60.56,3000,3080,2870,4030,2170,3100,2963.34,1.72,0,-7756,3333,3216,3033,2916,2733,3275,2975,102,930,500,2040,5,1,20323140,613,-4.12,1.00,12,0.33,-731.00,3012.00,5240,20240329,-42.46,2305,20241227,30.80,3700,-18.51,20250307,2305,30.80,20250212,5000,-39.70,20240408,2305,30.80,20241227,0.41,Y,308080,500,101 억,,349539,N,N,4215,N,00,N
20250407,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2965,-135,5,-4.35,191732150,64709,58.00,3000,3080,2870,4030,2170,3100,2962.99,1.72,0,-8568,3333,3216,3033,2916,2733,3275,2975,102,930,500,2040,5,1,20323140,603,-4.06,0.98,12,0.32,-731.00,3012.00,5240,20240329,-43.42,2305,20241227,28.63,3700,-19.86,20250307,2305,28.63,20250212,5000,-40.70,20240408,2305,28.63,20241227,0.41,Y,308080,500,101 억,,349539,N,N,4215,N,00,N
20250407,131023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,-100,5,-3.23,166998355,56394,50.55,3000,3080,2870,4030,2170,3100,2961.28,1.72,0,-5512,3333,3216,3033,2916,2733,3275,2975,102,930,500,2040,5,1,20323140,610,-4.10,1.00,12,0.28,-731.00,3012.00,5240,20240329,-42.75,2305,20241227,30.15,3700,-18.92,20250307,2305,30.15,20250212,5000,-40.00,20240408,2305,30.15,20241227,0.41,Y,308080,500,101 억,,349539,N,N,4215,N,00,N
20250407,121022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-45,5,-1.45,116867450,39676,35.57,3000,3080,2870,4030,2170,3100,2945.55,1.72,0,-8070,3333,3216,3033,2916,2733,3275,2975,102,930,500,2040,5,1,20323140,621,-4.18,1.01,12,0.20,-731.00,3012.00,5240,20240329,-41.70,2305,20241227,32.54,3700,-17.43,20250307,2305,32.54,20250212,5000,-38.90,20240408,2305,32.54,20241227,0.41,Y,308080,500,101 억,,349539,N,N,4215,N,00,N
20250407,111024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-20,5,-0.65,99546005,33932,30.42,3000,3080,2870,4030,2170,3100,2933.69,1.72,0,-5200,3333,3216,3033,2916,2733,3275,2975,102,930,500,2040,5,1,20323140,626,-4.21,1.02,12,0.17,-731.00,3012.00,5240,20240329,-41.22,2305,20241227,33.62,3700,-16.76,20250307,2305,33.62,20250212,5000,-38.40,20240408,2305,33.62,20241227,0.41,Y,308080,500,101 억,,349539,N,N,4215,N,00,N
20250407,101024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-185,5,-5.97,60898535,20837,18.68,3000,3020,2870,4030,2170,3100,2922.62,1.72,0,-5612,3333,3216,3033,2916,2733,3275,2975,102,930,500,2040,5,1,20323140,592,-3.99,0.97,12,0.10,-731.00,3012.00,5240,20240329,-44.37,2305,20241227,26.46,3700,-21.22,20250307,2305,26.46,20250212,5000,-41.70,20240408,2305,26.46,20241227,0.41,Y,308080,500,101 억,,349539,N,N,4215,N,00,N
20250407,091025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,-140,5,-4.52,8611345,2898,2.60,3000,3020,2950,4030,2170,3100,2971.48,1.72,0,-1225,3333,3216,3033,2916,2733,3275,2975,102,930,500,2040,5,1,20323140,602,-4.05,0.98,12,0.01,-731.00,3012.00,5240,20240329,-43.51,2305,20241227,28.42,3700,-20.00,20250307,2305,28.42,20250212,5000,-40.80,20240408,2305,28.42,20241227,0.41,Y,308080,500,101 억,,349539,N,N,4215,N,00,N
20250404,161020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,40,2,1.31,339635232,111521,73.24,3045,3150,2850,3975,2145,3060,3045.44,1.68,0,7487,3316,3187,3011,2882,2706,3252,2947,102,915,500,2010,5,1,20323140,630,-4.24,1.03,12,0.55,-731.00,3012.00,5240,20240329,-40.84,2305,20241227,34.49,3700,-16.22,20250307,2305,34.49,20250212,5030,-38.37,20240405,2305,34.49,20241227,0.41,Y,308080,500,101 억,,341860,N,N,4215,N,00,N
20250404,151031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-30,5,-0.98,319074997,104775,68.81,3045,3150,2850,3975,2145,3060,3045.34,1.68,0,6190,3316,3187,3011,2882,2706,3252,2947,102,915,500,2010,5,1,20323140,616,-4.15,1.01,12,0.52,-731.00,3012.00,5240,20240329,-42.18,2305,20241227,31.45,3700,-18.11,20250307,2305,31.45,20250212,5030,-39.76,20240405,2305,31.45,20241227,0.41,Y,308080,500,101 억,,341860,N,N,4262,N,00,N
20250404,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,-35,5,-1.14,281815727,92491,60.74,3045,3150,2850,3975,2145,3060,3046.95,1.68,0,-303,3316,3187,3011,2882,2706,3252,2947,102,915,500,2010,5,1,20323140,615,-4.14,1.00,12,0.46,-731.00,3012.00,5240,20240329,-42.27,2305,20241227,31.24,3700,-18.24,20250307,2305,31.24,20250212,5030,-39.86,20240405,2305,31.24,20241227,0.41,Y,308080,500,101 억,,341860,N,N,4262,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 161021 57 100.00 KOSDAQ 일반서비스 N N N N N 2975 -125 5 -4.03 202974250 68492 61.40 3000 3080 2870 4030 2170 3100 2963.47 1.72 0 -8315 3333 3216 3033 2916 2733 3275 2975 102 930 500 2040 5 1 20323140 605 -4.07 0.99 12 0.34 -731.00 3012.00 5240 20240329 -43.23 2305 20241227 29.07 3700 -19.59 20250307 2305 29.07 20250212 5000 -40.50 20240408 2305 29.07 20241227 0.41 Y 308080 500 101 억 349539 N N 1017 N 00 N
3 20250407 151028 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 -85 5 -2.74 200212300 67563 60.56 3000 3080 2870 4030 2170 3100 2963.34 1.72 0 -7756 3333 3216 3033 2916 2733 3275 2975 102 930 500 2040 5 1 20323140 613 -4.12 1.00 12 0.33 -731.00 3012.00 5240 20240329 -42.46 2305 20241227 30.80 3700 -18.51 20250307 2305 30.80 20250212 5000 -39.70 20240408 2305 30.80 20241227 0.41 Y 308080 500 101 억 349539 N N 4215 N 00 N
4 20250407 141025 57 100.00 KOSDAQ 일반서비스 N N N N N 2965 -135 5 -4.35 191732150 64709 58.00 3000 3080 2870 4030 2170 3100 2962.99 1.72 0 -8568 3333 3216 3033 2916 2733 3275 2975 102 930 500 2040 5 1 20323140 603 -4.06 0.98 12 0.32 -731.00 3012.00 5240 20240329 -43.42 2305 20241227 28.63 3700 -19.86 20250307 2305 28.63 20250212 5000 -40.70 20240408 2305 28.63 20241227 0.41 Y 308080 500 101 억 349539 N N 4215 N 00 N
5 20250407 131023 57 100.00 KOSDAQ 일반서비스 N N N N N 3000 -100 5 -3.23 166998355 56394 50.55 3000 3080 2870 4030 2170 3100 2961.28 1.72 0 -5512 3333 3216 3033 2916 2733 3275 2975 102 930 500 2040 5 1 20323140 610 -4.10 1.00 12 0.28 -731.00 3012.00 5240 20240329 -42.75 2305 20241227 30.15 3700 -18.92 20250307 2305 30.15 20250212 5000 -40.00 20240408 2305 30.15 20241227 0.41 Y 308080 500 101 억 349539 N N 4215 N 00 N
6 20250407 121022 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 -45 5 -1.45 116867450 39676 35.57 3000 3080 2870 4030 2170 3100 2945.55 1.72 0 -8070 3333 3216 3033 2916 2733 3275 2975 102 930 500 2040 5 1 20323140 621 -4.18 1.01 12 0.20 -731.00 3012.00 5240 20240329 -41.70 2305 20241227 32.54 3700 -17.43 20250307 2305 32.54 20250212 5000 -38.90 20240408 2305 32.54 20241227 0.41 Y 308080 500 101 억 349539 N N 4215 N 00 N
7 20250407 111024 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 -20 5 -0.65 99546005 33932 30.42 3000 3080 2870 4030 2170 3100 2933.69 1.72 0 -5200 3333 3216 3033 2916 2733 3275 2975 102 930 500 2040 5 1 20323140 626 -4.21 1.02 12 0.17 -731.00 3012.00 5240 20240329 -41.22 2305 20241227 33.62 3700 -16.76 20250307 2305 33.62 20250212 5000 -38.40 20240408 2305 33.62 20241227 0.41 Y 308080 500 101 억 349539 N N 4215 N 00 N
8 20250407 101024 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 -185 5 -5.97 60898535 20837 18.68 3000 3020 2870 4030 2170 3100 2922.62 1.72 0 -5612 3333 3216 3033 2916 2733 3275 2975 102 930 500 2040 5 1 20323140 592 -3.99 0.97 12 0.10 -731.00 3012.00 5240 20240329 -44.37 2305 20241227 26.46 3700 -21.22 20250307 2305 26.46 20250212 5000 -41.70 20240408 2305 26.46 20241227 0.41 Y 308080 500 101 억 349539 N N 4215 N 00 N
9 20250407 091025 57 100.00 KOSDAQ 일반서비스 N N N N N 2960 -140 5 -4.52 8611345 2898 2.60 3000 3020 2950 4030 2170 3100 2971.48 1.72 0 -1225 3333 3216 3033 2916 2733 3275 2975 102 930 500 2040 5 1 20323140 602 -4.05 0.98 12 0.01 -731.00 3012.00 5240 20240329 -43.51 2305 20241227 28.42 3700 -20.00 20250307 2305 28.42 20250212 5000 -40.80 20240408 2305 28.42 20241227 0.41 Y 308080 500 101 억 349539 N N 4215 N 00 N
10 20250404 161020 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 40 2 1.31 339635232 111521 73.24 3045 3150 2850 3975 2145 3060 3045.44 1.68 0 7487 3316 3187 3011 2882 2706 3252 2947 102 915 500 2010 5 1 20323140 630 -4.24 1.03 12 0.55 -731.00 3012.00 5240 20240329 -40.84 2305 20241227 34.49 3700 -16.22 20250307 2305 34.49 20250212 5030 -38.37 20240405 2305 34.49 20241227 0.41 Y 308080 500 101 억 341860 N N 4215 N 00 N
11 20250404 151031 57 100.00 KOSDAQ 일반서비스 N N N N N 3030 -30 5 -0.98 319074997 104775 68.81 3045 3150 2850 3975 2145 3060 3045.34 1.68 0 6190 3316 3187 3011 2882 2706 3252 2947 102 915 500 2010 5 1 20323140 616 -4.15 1.01 12 0.52 -731.00 3012.00 5240 20240329 -42.18 2305 20241227 31.45 3700 -18.11 20250307 2305 31.45 20250212 5030 -39.76 20240405 2305 31.45 20241227 0.41 Y 308080 500 101 억 341860 N N 4262 N 00 N
12 20250404 141033 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 -35 5 -1.14 281815727 92491 60.74 3045 3150 2850 3975 2145 3060 3046.95 1.68 0 -303 3316 3187 3011 2882 2706 3252 2947 102 915 500 2010 5 1 20323140 615 -4.14 1.00 12 0.46 -731.00 3012.00 5240 20240329 -42.27 2305 20241227 31.24 3700 -18.24 20250307 2305 31.24 20250212 5030 -39.86 20240405 2305 31.24 20241227 0.41 Y 308080 500 101 억 341860 N N 4262 N 00 N