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
321550/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
20250407,161033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-80,5,-2.54,218547227,72195,179.76,3080,3200,2980,4095,2205,3150,3027.18,1.20,0,-7041,3300,3225,3180,3105,3060,3202,3082,134,945,500,2140,5,1,26712231,820,-4.25,1.72,12,0.27,-722.00,1787.00,8980,20240329,-65.81,2900,20250320,5.86,4515,-32.00,20250108,2900,5.86,20250320,8400,-63.45,20240507,2900,5.86,20250320,0.00,Y,321550,500,133 억,,321171,N,N,760,N,00,N
20250407,151039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-65,5,-2.06,208487542,68894,171.54,3080,3200,2980,4095,2205,3150,3026.21,1.20,0,-4624,3300,3225,3180,3105,3060,3202,3082,134,945,500,2140,5,1,26712231,824,-4.27,1.73,12,0.26,-722.00,1787.00,8980,20240329,-65.65,2900,20250320,6.38,4515,-31.67,20250108,2900,6.38,20250320,8400,-63.27,20240507,2900,6.38,20250320,0.00,Y,321550,500,133 억,,321171,N,N,760,N,00,N
20250407,141037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-140,5,-4.44,179726067,59353,147.78,3080,3200,2995,4095,2205,3150,3028.09,1.20,0,-3687,3300,3225,3180,3105,3060,3202,3082,134,945,500,2140,5,1,26712231,804,-4.17,1.68,12,0.22,-722.00,1787.00,8980,20240329,-66.48,2900,20250320,3.79,4515,-33.33,20250108,2900,3.79,20250320,8400,-64.17,20240507,2900,3.79,20250320,0.00,Y,321550,500,133 억,,321171,N,N,760,N,00,N
20250407,131035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-120,5,-3.81,162645377,53703,133.72,3080,3200,2995,4095,2205,3150,3028.61,1.20,0,-1437,3300,3225,3180,3105,3060,3202,3082,134,945,500,2140,5,1,26712231,809,-4.20,1.70,12,0.20,-722.00,1787.00,8980,20240329,-66.26,2900,20250320,4.48,4515,-32.89,20250108,2900,4.48,20250320,8400,-63.93,20240507,2900,4.48,20250320,0.00,Y,321550,500,133 억,,321171,N,N,760,N,00,N
20250407,121031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-100,5,-3.17,132207972,43566,108.48,3080,3200,3000,4095,2205,3150,3034.66,1.20,0,-3011,3300,3225,3180,3105,3060,3202,3082,134,945,500,2140,5,1,26712231,815,-4.22,1.71,12,0.16,-722.00,1787.00,8980,20240329,-66.04,2900,20250320,5.17,4515,-32.45,20250108,2900,5.17,20250320,8400,-63.69,20240507,2900,5.17,20250320,0.00,Y,321550,500,133 억,,321171,N,N,760,N,00,N
20250407,111035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,-130,5,-4.13,130230457,42915,106.85,3080,3200,3000,4095,2205,3150,3034.61,1.20,0,-2767,3300,3225,3180,3105,3060,3202,3082,134,945,500,2140,5,1,26712231,807,-4.18,1.69,12,0.16,-722.00,1787.00,8980,20240329,-66.37,2900,20250320,4.14,4515,-33.11,20250108,2900,4.14,20250320,8400,-64.05,20240507,2900,4.14,20250320,0.00,Y,321550,500,133 억,,321171,N,N,760,N,00,N
20250407,101035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-100,5,-3.17,88754992,29198,72.70,3080,3200,3005,4095,2205,3150,3039.76,1.20,0,-6025,3300,3225,3180,3105,3060,3202,3082,134,945,500,2140,5,1,26712231,815,-4.22,1.71,12,0.11,-722.00,1787.00,8980,20240329,-66.04,2900,20250320,5.17,4515,-32.45,20250108,2900,5.17,20250320,8400,-63.69,20240507,2900,5.17,20250320,0.00,Y,321550,500,133 억,,321171,N,N,760,N,00,N
20250407,091037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3035,-115,5,-3.65,12879800,4205,10.47,3080,3200,3030,4095,2205,3150,3062.97,1.20,0,-847,3300,3225,3180,3105,3060,3202,3082,134,945,500,2140,5,1,26712231,811,-4.20,1.70,12,0.02,-722.00,1787.00,8980,20240329,-66.20,2900,20250320,4.66,4515,-32.78,20250108,2900,4.66,20250320,8400,-63.87,20240507,2900,4.66,20250320,0.00,Y,321550,500,133 억,,321171,N,N,760,N,00,N
20250404,161032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-45,5,-1.41,127839779,40141,217.25,3165,3255,3135,4150,2240,3195,3184.77,1.14,0,16933,3311,3252,3196,3137,3081,3282,3167,134,955,500,2170,5,1,26712231,841,-4.36,1.76,12,0.15,-722.00,1787.00,8980,20240329,-64.92,2900,20250320,8.62,4515,-30.23,20250108,2900,8.62,20250320,8400,-62.50,20240507,2900,8.62,20250320,0.00,Y,321550,500,133 억,,304238,N,N,760,N,00,N
20250404,151042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-40,5,-1.25,124573379,39105,211.64,3165,3255,3135,4150,2240,3195,3185.61,1.14,0,16896,3311,3252,3196,3137,3081,3282,3167,134,955,500,2170,5,1,26712231,843,-4.37,1.77,12,0.15,-722.00,1787.00,8980,20240329,-64.87,2900,20250320,8.79,4515,-30.12,20250108,2900,8.79,20250320,8400,-62.44,20240507,2900,8.79,20250320,0.00,Y,321550,500,133 억,,304238,N,N,0,N,00,N
20250404,141044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-40,5,-1.25,100935729,31589,170.96,3165,3255,3140,4150,2240,3195,3195.28,1.14,0,12709,3311,3252,3196,3137,3081,3282,3167,134,955,500,2170,5,1,26712231,843,-4.37,1.77,12,0.12,-722.00,1787.00,8980,20240329,-64.87,2900,20250320,8.79,4515,-30.12,20250108,2900,8.79,20250320,8400,-62.44,20240507,2900,8.79,20250320,0.00,Y,321550,500,133 억,,304238,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 161033 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 -80 5 -2.54 218547227 72195 179.76 3080 3200 2980 4095 2205 3150 3027.18 1.20 0 -7041 3300 3225 3180 3105 3060 3202 3082 134 945 500 2140 5 1 26712231 820 -4.25 1.72 12 0.27 -722.00 1787.00 8980 20240329 -65.81 2900 20250320 5.86 4515 -32.00 20250108 2900 5.86 20250320 8400 -63.45 20240507 2900 5.86 20250320 0.00 Y 321550 500 133 억 321171 N N 760 N 00 N
3 20250407 151039 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 -65 5 -2.06 208487542 68894 171.54 3080 3200 2980 4095 2205 3150 3026.21 1.20 0 -4624 3300 3225 3180 3105 3060 3202 3082 134 945 500 2140 5 1 26712231 824 -4.27 1.73 12 0.26 -722.00 1787.00 8980 20240329 -65.65 2900 20250320 6.38 4515 -31.67 20250108 2900 6.38 20250320 8400 -63.27 20240507 2900 6.38 20250320 0.00 Y 321550 500 133 억 321171 N N 760 N 00 N
4 20250407 141037 57 100.00 KOSDAQ 일반서비스 N N N N N 3010 -140 5 -4.44 179726067 59353 147.78 3080 3200 2995 4095 2205 3150 3028.09 1.20 0 -3687 3300 3225 3180 3105 3060 3202 3082 134 945 500 2140 5 1 26712231 804 -4.17 1.68 12 0.22 -722.00 1787.00 8980 20240329 -66.48 2900 20250320 3.79 4515 -33.33 20250108 2900 3.79 20250320 8400 -64.17 20240507 2900 3.79 20250320 0.00 Y 321550 500 133 억 321171 N N 760 N 00 N
5 20250407 131035 57 100.00 KOSDAQ 일반서비스 N N N N N 3030 -120 5 -3.81 162645377 53703 133.72 3080 3200 2995 4095 2205 3150 3028.61 1.20 0 -1437 3300 3225 3180 3105 3060 3202 3082 134 945 500 2140 5 1 26712231 809 -4.20 1.70 12 0.20 -722.00 1787.00 8980 20240329 -66.26 2900 20250320 4.48 4515 -32.89 20250108 2900 4.48 20250320 8400 -63.93 20240507 2900 4.48 20250320 0.00 Y 321550 500 133 억 321171 N N 760 N 00 N
6 20250407 121031 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -100 5 -3.17 132207972 43566 108.48 3080 3200 3000 4095 2205 3150 3034.66 1.20 0 -3011 3300 3225 3180 3105 3060 3202 3082 134 945 500 2140 5 1 26712231 815 -4.22 1.71 12 0.16 -722.00 1787.00 8980 20240329 -66.04 2900 20250320 5.17 4515 -32.45 20250108 2900 5.17 20250320 8400 -63.69 20240507 2900 5.17 20250320 0.00 Y 321550 500 133 억 321171 N N 760 N 00 N
7 20250407 111035 57 100.00 KOSDAQ 일반서비스 N N N N N 3020 -130 5 -4.13 130230457 42915 106.85 3080 3200 3000 4095 2205 3150 3034.61 1.20 0 -2767 3300 3225 3180 3105 3060 3202 3082 134 945 500 2140 5 1 26712231 807 -4.18 1.69 12 0.16 -722.00 1787.00 8980 20240329 -66.37 2900 20250320 4.14 4515 -33.11 20250108 2900 4.14 20250320 8400 -64.05 20240507 2900 4.14 20250320 0.00 Y 321550 500 133 억 321171 N N 760 N 00 N
8 20250407 101035 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -100 5 -3.17 88754992 29198 72.70 3080 3200 3005 4095 2205 3150 3039.76 1.20 0 -6025 3300 3225 3180 3105 3060 3202 3082 134 945 500 2140 5 1 26712231 815 -4.22 1.71 12 0.11 -722.00 1787.00 8980 20240329 -66.04 2900 20250320 5.17 4515 -32.45 20250108 2900 5.17 20250320 8400 -63.69 20240507 2900 5.17 20250320 0.00 Y 321550 500 133 억 321171 N N 760 N 00 N
9 20250407 091037 57 100.00 KOSDAQ 일반서비스 N N N N N 3035 -115 5 -3.65 12879800 4205 10.47 3080 3200 3030 4095 2205 3150 3062.97 1.20 0 -847 3300 3225 3180 3105 3060 3202 3082 134 945 500 2140 5 1 26712231 811 -4.20 1.70 12 0.02 -722.00 1787.00 8980 20240329 -66.20 2900 20250320 4.66 4515 -32.78 20250108 2900 4.66 20250320 8400 -63.87 20240507 2900 4.66 20250320 0.00 Y 321550 500 133 억 321171 N N 760 N 00 N
10 20250404 161032 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 -45 5 -1.41 127839779 40141 217.25 3165 3255 3135 4150 2240 3195 3184.77 1.14 0 16933 3311 3252 3196 3137 3081 3282 3167 134 955 500 2170 5 1 26712231 841 -4.36 1.76 12 0.15 -722.00 1787.00 8980 20240329 -64.92 2900 20250320 8.62 4515 -30.23 20250108 2900 8.62 20250320 8400 -62.50 20240507 2900 8.62 20250320 0.00 Y 321550 500 133 억 304238 N N 760 N 00 N
11 20250404 151042 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 -40 5 -1.25 124573379 39105 211.64 3165 3255 3135 4150 2240 3195 3185.61 1.14 0 16896 3311 3252 3196 3137 3081 3282 3167 134 955 500 2170 5 1 26712231 843 -4.37 1.77 12 0.15 -722.00 1787.00 8980 20240329 -64.87 2900 20250320 8.79 4515 -30.12 20250108 2900 8.79 20250320 8400 -62.44 20240507 2900 8.79 20250320 0.00 Y 321550 500 133 억 304238 N N 0 N 00 N
12 20250404 141044 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 -40 5 -1.25 100935729 31589 170.96 3165 3255 3140 4150 2240 3195 3195.28 1.14 0 12709 3311 3252 3196 3137 3081 3282 3167 134 955 500 2170 5 1 26712231 843 -4.37 1.77 12 0.12 -722.00 1787.00 8980 20240329 -64.87 2900 20250320 8.79 4515 -30.12 20250108 2900 8.79 20250320 8400 -62.44 20240507 2900 8.79 20250320 0.00 Y 321550 500 133 억 304238 N N 0 N 00 N