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
362990/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
20250407,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,276,2,14.23,3081209178,1447336,2899.72,1929,2260,1834,2520,1358,1939,2128.70,1.16,0,43270,1993,1966,1913,1886,1833,1979,1899,17,581,100,1240,5,1,16800574,372,42.60,1.04,12,8.61,52.00,2138.00,3395,20240327,-34.76,1580,20240805,40.19,2535,-12.62,20250306,1748,26.72,20250102,3035,-27.02,20240531,1580,40.19,20240805,3.30,Y,362990,100,16 억,,195268,N,N,1805,N,00,N
20250407,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,241,2,12.43,2933884408,1380417,2765.65,1929,2260,1834,2520,1358,1939,2125.36,1.16,0,51809,1993,1966,1913,1886,1833,1979,1899,17,581,100,1240,5,1,16800574,366,41.92,1.02,12,8.22,52.00,2138.00,3395,20240327,-35.79,1580,20240805,37.97,2535,-14.00,20250306,1748,24.71,20250102,3035,-28.17,20240531,1580,37.97,20240805,3.30,Y,362990,100,16 억,,195268,N,N,0,N,00,N
20250407,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,151,2,7.79,2736974738,1288139,2580.77,1929,2260,1834,2520,1358,1939,2124.75,1.16,0,43883,1993,1966,1913,1886,1833,1979,1899,17,581,100,1240,5,1,16800574,351,40.19,0.98,12,7.67,52.00,2138.00,3395,20240327,-38.44,1580,20240805,32.28,2535,-17.55,20250306,1748,19.57,20250102,3035,-31.14,20240531,1580,32.28,20240805,3.30,Y,362990,100,16 억,,195268,N,N,0,N,00,N
20250407,131105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,251,2,12.94,2101783415,996683,1996.84,1929,2230,1834,2520,1358,1939,2108.78,1.16,0,12191,1993,1966,1913,1886,1833,1979,1899,17,581,100,1240,5,1,16800574,368,42.12,1.02,12,5.93,52.00,2138.00,3395,20240327,-35.49,1580,20240805,38.61,2535,-13.61,20250306,1748,25.29,20250102,3035,-27.84,20240531,1580,38.61,20240805,3.30,Y,362990,100,16 억,,195268,N,N,0,N,00,N
20250407,121102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,226,2,11.66,1855960531,883585,1770.25,1929,2230,1834,2520,1358,1939,2100.49,1.16,0,5820,1993,1966,1913,1886,1833,1979,1899,17,581,100,1240,5,1,16800574,364,41.63,1.01,12,5.26,52.00,2138.00,3395,20240327,-36.23,1580,20240805,37.03,2535,-14.60,20250306,1748,23.86,20250102,3035,-28.67,20240531,1580,37.03,20240805,3.30,Y,362990,100,16 억,,195268,N,N,0,N,00,N
20250407,111106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,126,2,6.50,806282863,397538,796.46,1929,2120,1834,2520,1358,1939,2028.19,1.16,0,-15744,1993,1966,1913,1886,1833,1979,1899,17,581,100,1240,5,1,16800574,347,39.71,0.97,12,2.37,52.00,2138.00,3395,20240327,-39.18,1580,20240805,30.70,2535,-18.54,20250306,1748,18.14,20250102,3035,-31.96,20240531,1580,30.70,20240805,3.30,Y,362990,100,16 억,,195268,N,N,0,N,00,N
20250407,101106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1849,-90,5,-4.64,74503026,40088,80.32,1929,1929,1834,2520,1358,1939,1858.49,1.16,0,-16302,1993,1966,1913,1886,1833,1979,1899,17,581,100,1240,1,1,16800574,311,35.56,0.86,12,0.24,52.00,2138.00,3395,20240327,-45.54,1580,20240805,17.03,2535,-27.06,20250306,1748,5.78,20250102,3035,-39.08,20240531,1580,17.03,20240805,3.30,Y,362990,100,16 억,,195268,N,N,0,N,00,N
20250407,091107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1862,-77,5,-3.97,18310485,9764,19.56,1929,1929,1862,2520,1358,1939,1875.31,1.16,0,-351,1993,1966,1913,1886,1833,1979,1899,17,581,100,1240,1,1,16800574,313,35.81,0.87,12,0.06,52.00,2138.00,3395,20240327,-45.15,1580,20240805,17.85,2535,-26.55,20250306,1748,6.52,20250102,3035,-38.65,20240531,1580,17.85,20240805,3.30,Y,362990,100,16 억,,195268,N,N,0,N,00,N
20250404,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1939,38,2,2.00,95327678,49911,79.93,1860,1940,1860,2470,1331,1901,1909.95,1.08,0,14195,1970,1935,1903,1868,1836,1919,1852,17,569,100,1210,1,1,16800574,326,37.29,0.91,12,0.30,52.00,2138.00,3395,20240327,-42.89,1580,20240805,22.72,2535,-23.51,20250306,1748,10.93,20250102,3070,-36.84,20240405,1580,22.72,20240805,3.28,Y,362990,100,16 억,,180822,N,N,0,N,00,N
20250404,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1905,4,2,0.21,88242880,46247,74.07,1860,1940,1860,2470,1331,1901,1908.08,1.08,0,12746,1970,1935,1903,1868,1836,1919,1852,17,569,100,1210,1,1,16800574,320,36.63,0.89,12,0.28,52.00,2138.00,3395,20240327,-43.89,1580,20240805,20.57,2535,-24.85,20250306,1748,8.98,20250102,3070,-37.95,20240405,1580,20.57,20240805,3.28,Y,362990,100,16 억,,180822,N,N,0,N,00,N
20250404,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1898,-3,5,-0.16,64642632,33788,54.11,1860,1940,1860,2470,1331,1901,1913.18,1.08,0,8306,1970,1935,1903,1868,1836,1919,1852,17,569,100,1210,1,1,16800574,319,36.50,0.89,12,0.20,52.00,2138.00,3395,20240327,-44.09,1580,20240805,20.13,2535,-25.13,20250306,1748,8.58,20250102,3070,-38.18,20240405,1580,20.13,20240805,3.28,Y,362990,100,16 억,,180822,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 161103 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 276 2 14.23 3081209178 1447336 2899.72 1929 2260 1834 2520 1358 1939 2128.70 1.16 0 43270 1993 1966 1913 1886 1833 1979 1899 17 581 100 1240 5 1 16800574 372 42.60 1.04 12 8.61 52.00 2138.00 3395 20240327 -34.76 1580 20240805 40.19 2535 -12.62 20250306 1748 26.72 20250102 3035 -27.02 20240531 1580 40.19 20240805 3.30 Y 362990 100 16 억 195268 N N 1805 N 00 N
3 20250407 151109 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 241 2 12.43 2933884408 1380417 2765.65 1929 2260 1834 2520 1358 1939 2125.36 1.16 0 51809 1993 1966 1913 1886 1833 1979 1899 17 581 100 1240 5 1 16800574 366 41.92 1.02 12 8.22 52.00 2138.00 3395 20240327 -35.79 1580 20240805 37.97 2535 -14.00 20250306 1748 24.71 20250102 3035 -28.17 20240531 1580 37.97 20240805 3.30 Y 362990 100 16 억 195268 N N 0 N 00 N
4 20250407 141107 57 100.00 KOSDAQ 일반서비스 N N N N N 2090 151 2 7.79 2736974738 1288139 2580.77 1929 2260 1834 2520 1358 1939 2124.75 1.16 0 43883 1993 1966 1913 1886 1833 1979 1899 17 581 100 1240 5 1 16800574 351 40.19 0.98 12 7.67 52.00 2138.00 3395 20240327 -38.44 1580 20240805 32.28 2535 -17.55 20250306 1748 19.57 20250102 3035 -31.14 20240531 1580 32.28 20240805 3.30 Y 362990 100 16 억 195268 N N 0 N 00 N
5 20250407 131105 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 251 2 12.94 2101783415 996683 1996.84 1929 2230 1834 2520 1358 1939 2108.78 1.16 0 12191 1993 1966 1913 1886 1833 1979 1899 17 581 100 1240 5 1 16800574 368 42.12 1.02 12 5.93 52.00 2138.00 3395 20240327 -35.49 1580 20240805 38.61 2535 -13.61 20250306 1748 25.29 20250102 3035 -27.84 20240531 1580 38.61 20240805 3.30 Y 362990 100 16 억 195268 N N 0 N 00 N
6 20250407 121102 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 226 2 11.66 1855960531 883585 1770.25 1929 2230 1834 2520 1358 1939 2100.49 1.16 0 5820 1993 1966 1913 1886 1833 1979 1899 17 581 100 1240 5 1 16800574 364 41.63 1.01 12 5.26 52.00 2138.00 3395 20240327 -36.23 1580 20240805 37.03 2535 -14.60 20250306 1748 23.86 20250102 3035 -28.67 20240531 1580 37.03 20240805 3.30 Y 362990 100 16 억 195268 N N 0 N 00 N
7 20250407 111106 57 100.00 KOSDAQ 일반서비스 N N N N N 2065 126 2 6.50 806282863 397538 796.46 1929 2120 1834 2520 1358 1939 2028.19 1.16 0 -15744 1993 1966 1913 1886 1833 1979 1899 17 581 100 1240 5 1 16800574 347 39.71 0.97 12 2.37 52.00 2138.00 3395 20240327 -39.18 1580 20240805 30.70 2535 -18.54 20250306 1748 18.14 20250102 3035 -31.96 20240531 1580 30.70 20240805 3.30 Y 362990 100 16 억 195268 N N 0 N 00 N
8 20250407 101106 57 100.00 KOSDAQ 일반서비스 N N N N N 1849 -90 5 -4.64 74503026 40088 80.32 1929 1929 1834 2520 1358 1939 1858.49 1.16 0 -16302 1993 1966 1913 1886 1833 1979 1899 17 581 100 1240 1 1 16800574 311 35.56 0.86 12 0.24 52.00 2138.00 3395 20240327 -45.54 1580 20240805 17.03 2535 -27.06 20250306 1748 5.78 20250102 3035 -39.08 20240531 1580 17.03 20240805 3.30 Y 362990 100 16 억 195268 N N 0 N 00 N
9 20250407 091107 57 100.00 KOSDAQ 일반서비스 N N N N N 1862 -77 5 -3.97 18310485 9764 19.56 1929 1929 1862 2520 1358 1939 1875.31 1.16 0 -351 1993 1966 1913 1886 1833 1979 1899 17 581 100 1240 1 1 16800574 313 35.81 0.87 12 0.06 52.00 2138.00 3395 20240327 -45.15 1580 20240805 17.85 2535 -26.55 20250306 1748 6.52 20250102 3035 -38.65 20240531 1580 17.85 20240805 3.30 Y 362990 100 16 억 195268 N N 0 N 00 N
10 20250404 161102 57 100.00 KOSDAQ 일반서비스 N N N N N 1939 38 2 2.00 95327678 49911 79.93 1860 1940 1860 2470 1331 1901 1909.95 1.08 0 14195 1970 1935 1903 1868 1836 1919 1852 17 569 100 1210 1 1 16800574 326 37.29 0.91 12 0.30 52.00 2138.00 3395 20240327 -42.89 1580 20240805 22.72 2535 -23.51 20250306 1748 10.93 20250102 3070 -36.84 20240405 1580 22.72 20240805 3.28 Y 362990 100 16 억 180822 N N 0 N 00 N
11 20250404 151113 57 100.00 KOSDAQ 일반서비스 N N N N N 1905 4 2 0.21 88242880 46247 74.07 1860 1940 1860 2470 1331 1901 1908.08 1.08 0 12746 1970 1935 1903 1868 1836 1919 1852 17 569 100 1210 1 1 16800574 320 36.63 0.89 12 0.28 52.00 2138.00 3395 20240327 -43.89 1580 20240805 20.57 2535 -24.85 20250306 1748 8.98 20250102 3070 -37.95 20240405 1580 20.57 20240805 3.28 Y 362990 100 16 억 180822 N N 0 N 00 N
12 20250404 141116 57 100.00 KOSDAQ 일반서비스 N N N N N 1898 -3 5 -0.16 64642632 33788 54.11 1860 1940 1860 2470 1331 1901 1913.18 1.08 0 8306 1970 1935 1903 1868 1836 1919 1852 17 569 100 1210 1 1 16800574 319 36.50 0.89 12 0.20 52.00 2138.00 3395 20240327 -44.09 1580 20240805 20.13 2535 -25.13 20250306 1748 8.58 20250102 3070 -38.18 20240405 1580 20.13 20240805 3.28 Y 362990 100 16 억 180822 N N 0 N 00 N