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
347740/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
20250407,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2005,-85,5,-4.07,90451007,45043,198.04,2070,2070,1988,2715,1465,2090,2008.10,1.19,0,-1450,2130,2110,2075,2055,2020,2120,2065,150,625,500,1290,5,1,30010576,602,10.34,0.75,12,0.15,194.00,2663.00,3530,20240626,-43.20,1907,20241209,5.14,2395,-16.28,20250210,1988,0.86,20250407,3530,-43.20,20240626,1907,5.14,20241209,3.06,Y,347740,500,150 억,,356942,N,N,0,N,00,N
20250407,151056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2005,-85,5,-4.07,88498747,44071,193.77,2070,2070,1988,2715,1465,2090,2008.09,1.19,0,-1308,2130,2110,2075,2055,2020,2120,2065,150,625,500,1290,5,1,30010576,602,10.34,0.75,12,0.15,194.00,2663.00,3530,20240626,-43.20,1907,20241209,5.14,2395,-16.28,20250210,1988,0.86,20250407,3530,-43.20,20240626,1907,5.14,20241209,3.06,Y,347740,500,150 억,,356942,N,N,0,N,00,N
20250407,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-65,5,-3.11,86610537,43133,189.65,2070,2070,1988,2715,1465,2090,2007.99,1.19,0,-1517,2130,2110,2075,2055,2020,2120,2065,150,625,500,1290,5,1,30010576,608,10.44,0.76,12,0.14,194.00,2663.00,3530,20240626,-42.63,1907,20241209,6.19,2395,-15.45,20250210,1988,1.86,20250407,3530,-42.63,20240626,1907,6.19,20241209,3.06,Y,347740,500,150 억,,356942,N,N,0,N,00,N
20250407,131051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-80,5,-3.83,79670402,39686,174.49,2070,2070,1988,2715,1465,2090,2007.52,1.19,0,302,2130,2110,2075,2055,2020,2120,2065,150,625,500,1290,5,1,30010576,603,10.36,0.75,12,0.13,194.00,2663.00,3530,20240626,-43.06,1907,20241209,5.40,2395,-16.08,20250210,1988,1.11,20250407,3530,-43.06,20240626,1907,5.40,20241209,3.06,Y,347740,500,150 억,,356942,N,N,0,N,00,N
20250407,121048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-90,5,-4.31,56283162,28031,123.25,2070,2070,1988,2715,1465,2090,2007.89,1.19,0,2625,2130,2110,2075,2055,2020,2120,2065,150,625,500,1290,5,1,30010576,600,10.31,0.75,12,0.09,194.00,2663.00,3530,20240626,-43.34,1907,20241209,4.88,2395,-16.49,20250210,1988,0.60,20250407,3530,-43.34,20240626,1907,4.88,20241209,3.06,Y,347740,500,150 억,,356942,N,N,0,N,00,N
20250407,111052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,-75,5,-3.59,55135187,27459,120.73,2070,2070,1988,2715,1465,2090,2007.91,1.19,0,2855,2130,2110,2075,2055,2020,2120,2065,150,625,500,1290,5,1,30010576,605,10.39,0.76,12,0.09,194.00,2663.00,3530,20240626,-42.92,1907,20241209,5.66,2395,-15.87,20250210,1988,1.36,20250407,3530,-42.92,20240626,1907,5.66,20241209,3.06,Y,347740,500,150 억,,356942,N,N,0,N,00,N
20250407,101052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-80,5,-3.83,24949039,12367,54.37,2070,2070,1992,2715,1465,2090,2017.39,1.19,0,-577,2130,2110,2075,2055,2020,2120,2065,150,625,500,1290,5,1,30010576,603,10.36,0.75,12,0.04,194.00,2663.00,3530,20240626,-43.06,1907,20241209,5.40,2395,-16.08,20250210,1992,0.90,20250407,3530,-43.06,20240626,1907,5.40,20241209,3.06,Y,347740,500,150 억,,356942,N,N,0,N,00,N
20250407,091053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-45,5,-2.15,1895220,923,4.06,2070,2070,2045,2715,1465,2090,2053.33,1.19,0,-747,2130,2110,2075,2055,2020,2120,2065,150,625,500,1290,5,1,30010576,614,10.54,0.77,12,0.00,194.00,2663.00,3530,20240626,-42.07,1907,20241209,7.24,2395,-14.61,20250210,2020,1.24,20250203,3530,-42.07,20240626,1907,7.24,20241209,3.06,Y,347740,500,150 억,,356942,N,N,0,N,00,N
20250404,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-10,5,-0.48,46965825,22679,115.02,2075,2095,2040,2730,1470,2100,2070.89,1.19,0,-864,2126,2112,2086,2072,2046,2120,2080,150,630,500,1300,5,1,30010576,627,10.77,0.78,12,0.08,194.00,2663.00,3530,20240626,-40.79,1907,20241209,9.60,2395,-12.73,20250210,2020,3.47,20250203,3530,-40.79,20240626,1907,9.60,20241209,3.06,Y,347740,500,150 억,,357809,N,N,0,N,00,N
20250404,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-20,5,-0.95,46000245,22217,112.68,2075,2095,2040,2730,1470,2100,2070.50,1.19,0,-828,2126,2112,2086,2072,2046,2120,2080,150,630,500,1300,5,1,30010576,624,10.72,0.78,12,0.07,194.00,2663.00,3530,20240626,-41.08,1907,20241209,9.07,2395,-13.15,20250210,2020,2.97,20250203,3530,-41.08,20240626,1907,9.07,20241209,3.06,Y,347740,500,150 억,,357809,N,N,0,N,00,N
20250404,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-5,5,-0.24,37687240,18215,92.38,2075,2095,2040,2730,1470,2100,2069.02,1.19,0,-1437,2126,2112,2086,2072,2046,2120,2080,150,630,500,1300,5,1,30010576,629,10.80,0.79,12,0.06,194.00,2663.00,3530,20240626,-40.65,1907,20241209,9.86,2395,-12.53,20250210,2020,3.71,20250203,3530,-40.65,20240626,1907,9.86,20241209,3.06,Y,347740,500,150 억,,357809,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 161049 57 100.00 KOSDAQ 일반서비스 N N N N N 2005 -85 5 -4.07 90451007 45043 198.04 2070 2070 1988 2715 1465 2090 2008.10 1.19 0 -1450 2130 2110 2075 2055 2020 2120 2065 150 625 500 1290 5 1 30010576 602 10.34 0.75 12 0.15 194.00 2663.00 3530 20240626 -43.20 1907 20241209 5.14 2395 -16.28 20250210 1988 0.86 20250407 3530 -43.20 20240626 1907 5.14 20241209 3.06 Y 347740 500 150 억 356942 N N 0 N 00 N
3 20250407 151056 57 100.00 KOSDAQ 일반서비스 N N N N N 2005 -85 5 -4.07 88498747 44071 193.77 2070 2070 1988 2715 1465 2090 2008.09 1.19 0 -1308 2130 2110 2075 2055 2020 2120 2065 150 625 500 1290 5 1 30010576 602 10.34 0.75 12 0.15 194.00 2663.00 3530 20240626 -43.20 1907 20241209 5.14 2395 -16.28 20250210 1988 0.86 20250407 3530 -43.20 20240626 1907 5.14 20241209 3.06 Y 347740 500 150 억 356942 N N 0 N 00 N
4 20250407 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 2025 -65 5 -3.11 86610537 43133 189.65 2070 2070 1988 2715 1465 2090 2007.99 1.19 0 -1517 2130 2110 2075 2055 2020 2120 2065 150 625 500 1290 5 1 30010576 608 10.44 0.76 12 0.14 194.00 2663.00 3530 20240626 -42.63 1907 20241209 6.19 2395 -15.45 20250210 1988 1.86 20250407 3530 -42.63 20240626 1907 6.19 20241209 3.06 Y 347740 500 150 억 356942 N N 0 N 00 N
5 20250407 131051 57 100.00 KOSDAQ 일반서비스 N N N N N 2010 -80 5 -3.83 79670402 39686 174.49 2070 2070 1988 2715 1465 2090 2007.52 1.19 0 302 2130 2110 2075 2055 2020 2120 2065 150 625 500 1290 5 1 30010576 603 10.36 0.75 12 0.13 194.00 2663.00 3530 20240626 -43.06 1907 20241209 5.40 2395 -16.08 20250210 1988 1.11 20250407 3530 -43.06 20240626 1907 5.40 20241209 3.06 Y 347740 500 150 억 356942 N N 0 N 00 N
6 20250407 121048 57 100.00 KOSDAQ 일반서비스 N N N N N 2000 -90 5 -4.31 56283162 28031 123.25 2070 2070 1988 2715 1465 2090 2007.89 1.19 0 2625 2130 2110 2075 2055 2020 2120 2065 150 625 500 1290 5 1 30010576 600 10.31 0.75 12 0.09 194.00 2663.00 3530 20240626 -43.34 1907 20241209 4.88 2395 -16.49 20250210 1988 0.60 20250407 3530 -43.34 20240626 1907 4.88 20241209 3.06 Y 347740 500 150 억 356942 N N 0 N 00 N
7 20250407 111052 57 100.00 KOSDAQ 일반서비스 N N N N N 2015 -75 5 -3.59 55135187 27459 120.73 2070 2070 1988 2715 1465 2090 2007.91 1.19 0 2855 2130 2110 2075 2055 2020 2120 2065 150 625 500 1290 5 1 30010576 605 10.39 0.76 12 0.09 194.00 2663.00 3530 20240626 -42.92 1907 20241209 5.66 2395 -15.87 20250210 1988 1.36 20250407 3530 -42.92 20240626 1907 5.66 20241209 3.06 Y 347740 500 150 억 356942 N N 0 N 00 N
8 20250407 101052 57 100.00 KOSDAQ 일반서비스 N N N N N 2010 -80 5 -3.83 24949039 12367 54.37 2070 2070 1992 2715 1465 2090 2017.39 1.19 0 -577 2130 2110 2075 2055 2020 2120 2065 150 625 500 1290 5 1 30010576 603 10.36 0.75 12 0.04 194.00 2663.00 3530 20240626 -43.06 1907 20241209 5.40 2395 -16.08 20250210 1992 0.90 20250407 3530 -43.06 20240626 1907 5.40 20241209 3.06 Y 347740 500 150 억 356942 N N 0 N 00 N
9 20250407 091053 57 100.00 KOSDAQ 일반서비스 N N N N N 2045 -45 5 -2.15 1895220 923 4.06 2070 2070 2045 2715 1465 2090 2053.33 1.19 0 -747 2130 2110 2075 2055 2020 2120 2065 150 625 500 1290 5 1 30010576 614 10.54 0.77 12 0.00 194.00 2663.00 3530 20240626 -42.07 1907 20241209 7.24 2395 -14.61 20250210 2020 1.24 20250203 3530 -42.07 20240626 1907 7.24 20241209 3.06 Y 347740 500 150 억 356942 N N 0 N 00 N
10 20250404 161048 57 100.00 KOSDAQ 일반서비스 N N N N N 2090 -10 5 -0.48 46965825 22679 115.02 2075 2095 2040 2730 1470 2100 2070.89 1.19 0 -864 2126 2112 2086 2072 2046 2120 2080 150 630 500 1300 5 1 30010576 627 10.77 0.78 12 0.08 194.00 2663.00 3530 20240626 -40.79 1907 20241209 9.60 2395 -12.73 20250210 2020 3.47 20250203 3530 -40.79 20240626 1907 9.60 20241209 3.06 Y 347740 500 150 억 357809 N N 0 N 00 N
11 20250404 151059 57 100.00 KOSDAQ 일반서비스 N N N N N 2080 -20 5 -0.95 46000245 22217 112.68 2075 2095 2040 2730 1470 2100 2070.50 1.19 0 -828 2126 2112 2086 2072 2046 2120 2080 150 630 500 1300 5 1 30010576 624 10.72 0.78 12 0.07 194.00 2663.00 3530 20240626 -41.08 1907 20241209 9.07 2395 -13.15 20250210 2020 2.97 20250203 3530 -41.08 20240626 1907 9.07 20241209 3.06 Y 347740 500 150 억 357809 N N 0 N 00 N
12 20250404 141101 57 100.00 KOSDAQ 일반서비스 N N N N N 2095 -5 5 -0.24 37687240 18215 92.38 2075 2095 2040 2730 1470 2100 2069.02 1.19 0 -1437 2126 2112 2086 2072 2046 2120 2080 150 630 500 1300 5 1 30010576 629 10.80 0.79 12 0.06 194.00 2663.00 3530 20240626 -40.65 1907 20241209 9.86 2395 -12.53 20250210 2020 3.71 20250203 3530 -40.65 20240626 1907 9.86 20241209 3.06 Y 347740 500 150 억 357809 N N 0 N 00 N