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
348080/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
20250407,161051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,735,-3,5,-0.41,239841571,330932,82.69,699,756,686,959,517,738,724.75,3.96,0,24798,778,757,729,708,680,768,719,369,221,500,500,1,1,73862864,543,-1.61,0.80,12,0.45,-456.00,916.00,2125,20240326,-65.41,516,20250324,42.44,980,-25.00,20250203,516,42.44,20250324,1815,-59.50,20240408,516,42.44,20250324,0.00,Y,348080,500,369 억,,2922708,N,N,4499,N,00,N
20250407,151057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,740,2,2,0.27,230526176,318258,79.53,699,756,686,959,517,738,724.34,3.96,0,24318,778,757,729,708,680,768,719,369,221,500,500,1,1,73862864,547,-1.62,0.81,12,0.43,-456.00,916.00,2125,20240326,-65.18,516,20250324,43.41,980,-24.49,20250203,516,43.41,20250324,1815,-59.23,20240408,516,43.41,20250324,0.00,Y,348080,500,369 억,,2922708,N,N,4499,N,00,N
20250407,141055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,734,-4,5,-0.54,178412202,248216,62.02,699,735,686,959,517,738,718.78,3.96,0,18642,778,757,729,708,680,768,719,369,221,500,500,1,1,73862864,542,-1.61,0.80,12,0.34,-456.00,916.00,2125,20240326,-65.46,516,20250324,42.25,980,-25.10,20250203,516,42.25,20250324,1815,-59.56,20240408,516,42.25,20250324,0.00,Y,348080,500,369 억,,2922708,N,N,4499,N,00,N
20250407,131053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,725,-13,5,-1.76,148225127,207008,51.73,699,734,686,959,517,738,716.04,3.96,0,-9726,778,757,729,708,680,768,719,369,221,500,500,1,1,73862864,536,-1.59,0.79,12,0.28,-456.00,916.00,2125,20240326,-65.88,516,20250324,40.50,980,-26.02,20250203,516,40.50,20250324,1815,-60.06,20240408,516,40.50,20250324,0.00,Y,348080,500,369 억,,2922708,N,N,4499,N,00,N
20250407,121049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,730,-8,5,-1.08,138331968,193467,48.34,699,734,686,959,517,738,715.02,3.96,0,-9072,778,757,729,708,680,768,719,369,221,500,500,1,1,73862864,539,-1.60,0.80,12,0.26,-456.00,916.00,2125,20240326,-65.65,516,20250324,41.47,980,-25.51,20250203,516,41.47,20250324,1815,-59.78,20240408,516,41.47,20250324,0.00,Y,348080,500,369 억,,2922708,N,N,4499,N,00,N
20250407,111053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,723,-15,5,-2.03,114119523,160333,40.06,699,734,686,959,517,738,711.77,3.96,0,-6769,778,757,729,708,680,768,719,369,221,500,500,1,1,73862864,534,-1.59,0.79,12,0.22,-456.00,916.00,2125,20240326,-65.98,516,20250324,40.12,980,-26.22,20250203,516,40.12,20250324,1815,-60.17,20240408,516,40.12,20250324,0.00,Y,348080,500,369 억,,2922708,N,N,4499,N,00,N
20250407,101053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,726,-12,5,-1.63,85031624,119877,29.95,699,734,686,959,517,738,709.32,3.96,0,-10891,778,757,729,708,680,768,719,369,221,500,500,1,1,73862864,536,-1.59,0.79,12,0.16,-456.00,916.00,2125,20240326,-65.84,516,20250324,40.70,980,-25.92,20250203,516,40.70,20250324,1815,-60.00,20240408,516,40.70,20250324,0.00,Y,348080,500,369 억,,2922708,N,N,4499,N,00,N
20250407,091054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,705,-33,5,-4.47,17283894,24600,6.15,699,734,691,959,517,738,702.60,3.96,0,2532,778,757,729,708,680,768,719,369,221,500,500,1,1,73862864,521,-1.55,0.77,12,0.03,-456.00,916.00,2125,20240326,-66.82,516,20250324,36.63,980,-28.06,20250203,516,36.63,20250324,1815,-61.16,20240408,516,36.63,20250324,0.00,Y,348080,500,369 억,,2922708,N,N,4499,N,00,N
20250404,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,738,23,2,3.22,293047541,400171,102.13,729,750,701,929,501,715,732.31,3.92,0,27950,752,733,707,688,662,743,698,369,214,500,480,1,1,73862864,545,-1.62,0.81,12,0.54,-456.00,916.00,2185,20240325,-66.22,516,20250324,43.02,980,-24.69,20250203,516,43.02,20250324,1935,-61.86,20240404,516,43.02,20250324,0.00,Y,348080,500,369 억,,2895851,N,N,4499,N,00,N
20250404,151100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,747,32,2,4.48,267269305,365635,93.32,729,750,701,929,501,715,730.97,3.92,0,27049,752,733,707,688,662,743,698,369,214,500,480,1,1,73862864,552,-1.64,0.82,12,0.50,-456.00,916.00,2185,20240325,-65.81,516,20250324,44.77,980,-23.78,20250203,516,44.77,20250324,1935,-61.40,20240404,516,44.77,20250324,0.00,Y,348080,500,369 억,,2895851,N,N,0,N,00,N
20250404,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,723,8,2,1.12,223074831,306266,78.16,729,745,701,929,501,715,728.37,3.92,0,28847,752,733,707,688,662,743,698,369,214,500,480,1,1,73862864,534,-1.59,0.79,12,0.41,-456.00,916.00,2185,20240325,-66.91,516,20250324,40.12,980,-26.22,20250203,516,40.12,20250324,1935,-62.64,20240404,516,40.12,20250324,0.00,Y,348080,500,369 억,,2895851,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 161051 57 100.00 KOSDAQ 일반서비스 N N N N N 735 -3 5 -0.41 239841571 330932 82.69 699 756 686 959 517 738 724.75 3.96 0 24798 778 757 729 708 680 768 719 369 221 500 500 1 1 73862864 543 -1.61 0.80 12 0.45 -456.00 916.00 2125 20240326 -65.41 516 20250324 42.44 980 -25.00 20250203 516 42.44 20250324 1815 -59.50 20240408 516 42.44 20250324 0.00 Y 348080 500 369 억 2922708 N N 4499 N 00 N
3 20250407 151057 57 100.00 KOSDAQ 일반서비스 N N N N N 740 2 2 0.27 230526176 318258 79.53 699 756 686 959 517 738 724.34 3.96 0 24318 778 757 729 708 680 768 719 369 221 500 500 1 1 73862864 547 -1.62 0.81 12 0.43 -456.00 916.00 2125 20240326 -65.18 516 20250324 43.41 980 -24.49 20250203 516 43.41 20250324 1815 -59.23 20240408 516 43.41 20250324 0.00 Y 348080 500 369 억 2922708 N N 4499 N 00 N
4 20250407 141055 57 100.00 KOSDAQ 일반서비스 N N N N N 734 -4 5 -0.54 178412202 248216 62.02 699 735 686 959 517 738 718.78 3.96 0 18642 778 757 729 708 680 768 719 369 221 500 500 1 1 73862864 542 -1.61 0.80 12 0.34 -456.00 916.00 2125 20240326 -65.46 516 20250324 42.25 980 -25.10 20250203 516 42.25 20250324 1815 -59.56 20240408 516 42.25 20250324 0.00 Y 348080 500 369 억 2922708 N N 4499 N 00 N
5 20250407 131053 57 100.00 KOSDAQ 일반서비스 N N N N N 725 -13 5 -1.76 148225127 207008 51.73 699 734 686 959 517 738 716.04 3.96 0 -9726 778 757 729 708 680 768 719 369 221 500 500 1 1 73862864 536 -1.59 0.79 12 0.28 -456.00 916.00 2125 20240326 -65.88 516 20250324 40.50 980 -26.02 20250203 516 40.50 20250324 1815 -60.06 20240408 516 40.50 20250324 0.00 Y 348080 500 369 억 2922708 N N 4499 N 00 N
6 20250407 121049 57 100.00 KOSDAQ 일반서비스 N N N N N 730 -8 5 -1.08 138331968 193467 48.34 699 734 686 959 517 738 715.02 3.96 0 -9072 778 757 729 708 680 768 719 369 221 500 500 1 1 73862864 539 -1.60 0.80 12 0.26 -456.00 916.00 2125 20240326 -65.65 516 20250324 41.47 980 -25.51 20250203 516 41.47 20250324 1815 -59.78 20240408 516 41.47 20250324 0.00 Y 348080 500 369 억 2922708 N N 4499 N 00 N
7 20250407 111053 57 100.00 KOSDAQ 일반서비스 N N N N N 723 -15 5 -2.03 114119523 160333 40.06 699 734 686 959 517 738 711.77 3.96 0 -6769 778 757 729 708 680 768 719 369 221 500 500 1 1 73862864 534 -1.59 0.79 12 0.22 -456.00 916.00 2125 20240326 -65.98 516 20250324 40.12 980 -26.22 20250203 516 40.12 20250324 1815 -60.17 20240408 516 40.12 20250324 0.00 Y 348080 500 369 억 2922708 N N 4499 N 00 N
8 20250407 101053 57 100.00 KOSDAQ 일반서비스 N N N N N 726 -12 5 -1.63 85031624 119877 29.95 699 734 686 959 517 738 709.32 3.96 0 -10891 778 757 729 708 680 768 719 369 221 500 500 1 1 73862864 536 -1.59 0.79 12 0.16 -456.00 916.00 2125 20240326 -65.84 516 20250324 40.70 980 -25.92 20250203 516 40.70 20250324 1815 -60.00 20240408 516 40.70 20250324 0.00 Y 348080 500 369 억 2922708 N N 4499 N 00 N
9 20250407 091054 57 100.00 KOSDAQ 일반서비스 N N N N N 705 -33 5 -4.47 17283894 24600 6.15 699 734 691 959 517 738 702.60 3.96 0 2532 778 757 729 708 680 768 719 369 221 500 500 1 1 73862864 521 -1.55 0.77 12 0.03 -456.00 916.00 2125 20240326 -66.82 516 20250324 36.63 980 -28.06 20250203 516 36.63 20250324 1815 -61.16 20240408 516 36.63 20250324 0.00 Y 348080 500 369 억 2922708 N N 4499 N 00 N
10 20250404 161049 57 100.00 KOSDAQ 일반서비스 N N N N N 738 23 2 3.22 293047541 400171 102.13 729 750 701 929 501 715 732.31 3.92 0 27950 752 733 707 688 662 743 698 369 214 500 480 1 1 73862864 545 -1.62 0.81 12 0.54 -456.00 916.00 2185 20240325 -66.22 516 20250324 43.02 980 -24.69 20250203 516 43.02 20250324 1935 -61.86 20240404 516 43.02 20250324 0.00 Y 348080 500 369 억 2895851 N N 4499 N 00 N
11 20250404 151100 57 100.00 KOSDAQ 일반서비스 N N N N N 747 32 2 4.48 267269305 365635 93.32 729 750 701 929 501 715 730.97 3.92 0 27049 752 733 707 688 662 743 698 369 214 500 480 1 1 73862864 552 -1.64 0.82 12 0.50 -456.00 916.00 2185 20240325 -65.81 516 20250324 44.77 980 -23.78 20250203 516 44.77 20250324 1935 -61.40 20240404 516 44.77 20250324 0.00 Y 348080 500 369 억 2895851 N N 0 N 00 N
12 20250404 141103 57 100.00 KOSDAQ 일반서비스 N N N N N 723 8 2 1.12 223074831 306266 78.16 729 745 701 929 501 715 728.37 3.92 0 28847 752 733 707 688 662 743 698 369 214 500 480 1 1 73862864 534 -1.59 0.79 12 0.41 -456.00 916.00 2185 20240325 -66.91 516 20250324 40.12 980 -26.22 20250203 516 40.12 20250324 1935 -62.64 20240404 516 40.12 20250324 0.00 Y 348080 500 369 억 2895851 N N 0 N 00 N