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
363260/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,1781,-434,5,-19.59,5277104886,2812469,129.06,2050,2070,1742,2875,1555,2215,1876.76,1.41,0,-240588,2345,2280,2205,2140,2065,2312,2172,161,660,500,1370,1,1,32163769,573,-28.73,1.51,12,8.74,-62.00,1176.00,4015,20240423,-55.64,1404,20241210,26.85,2885,-38.27,20250120,1691,5.32,20250102,3200,-44.34,20240529,439,305.69,20240416,6.46,Y,363260,500,160 억,,454155,N,N,8035,N,00,N
20250407,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1763,-452,5,-20.41,4942990266,2623001,120.37,2050,2070,1751,2875,1555,2215,1884.42,1.41,0,-253767,2345,2280,2205,2140,2065,2312,2172,161,660,500,1370,1,1,32163769,567,-28.44,1.50,12,8.16,-62.00,1176.00,4015,20240423,-56.09,1404,20241210,25.57,2885,-38.89,20250120,1691,4.26,20250102,3200,-44.91,20240529,439,301.59,20240416,6.46,Y,363260,500,160 억,,454155,N,N,30429,N,00,N
20250407,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1856,-359,5,-16.21,4244167488,2235892,102.60,2050,2070,1840,2875,1555,2215,1898.13,1.41,0,-249945,2345,2280,2205,2140,2065,2312,2172,161,660,500,1370,1,1,32163769,597,-29.94,1.58,12,6.95,-62.00,1176.00,4015,20240423,-53.77,1404,20241210,32.19,2885,-35.67,20250120,1691,9.76,20250102,3200,-42.00,20240529,439,322.78,20240416,6.46,Y,363260,500,160 억,,454155,N,N,30429,N,00,N
20250407,131106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1885,-330,5,-14.90,3846734202,2022346,92.80,2050,2070,1840,2875,1555,2215,1902.04,1.41,0,-220562,2345,2280,2205,2140,2065,2312,2172,161,660,500,1370,1,1,32163769,606,-30.40,1.60,12,6.29,-62.00,1176.00,4015,20240423,-53.05,1404,20241210,34.26,2885,-34.66,20250120,1691,11.47,20250102,3200,-41.09,20240529,439,329.38,20240416,6.46,Y,363260,500,160 억,,454155,N,N,30429,N,00,N
20250407,121102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1904,-311,5,-14.04,3623837163,1904129,87.38,2050,2070,1840,2875,1555,2215,1903.06,1.41,0,-207206,2345,2280,2205,2140,2065,2312,2172,161,660,500,1370,1,1,32163769,612,-30.71,1.62,12,5.92,-62.00,1176.00,4015,20240423,-52.58,1404,20241210,35.61,2885,-34.00,20250120,1691,12.60,20250102,3200,-40.50,20240529,439,333.71,20240416,6.46,Y,363260,500,160 억,,454155,N,N,30429,N,00,N
20250407,111106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1920,-295,5,-13.32,3427934899,1801526,82.67,2050,2070,1840,2875,1555,2215,1902.71,1.41,0,-221585,2345,2280,2205,2140,2065,2312,2172,161,660,500,1370,1,1,32163769,618,-30.97,1.63,12,5.60,-62.00,1176.00,4015,20240423,-52.18,1404,20241210,36.75,2885,-33.45,20250120,1691,13.54,20250102,3200,-40.00,20240529,439,337.36,20240416,6.46,Y,363260,500,160 억,,454155,N,N,30429,N,00,N
20250407,101106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1867,-348,5,-15.71,3040987327,1597235,73.30,2050,2070,1840,2875,1555,2215,1903.81,1.41,0,-227659,2345,2280,2205,2140,2065,2312,2172,161,660,500,1370,1,1,32163769,600,-30.11,1.59,12,4.97,-62.00,1176.00,4015,20240423,-53.50,1404,20241210,32.98,2885,-35.29,20250120,1691,10.41,20250102,3200,-41.66,20240529,439,325.28,20240416,6.46,Y,363260,500,160 억,,454155,N,N,30429,N,00,N
20250407,091107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1887,-328,5,-14.81,1569270854,808234,37.09,2050,2070,1840,2875,1555,2215,1941.44,1.41,0,-94608,2345,2280,2205,2140,2065,2312,2172,161,660,500,1370,1,1,32163769,607,-30.44,1.60,12,2.51,-62.00,1176.00,4015,20240423,-53.00,1404,20241210,34.40,2885,-34.59,20250120,1691,11.59,20250102,3200,-41.03,20240529,439,329.84,20240416,6.46,Y,363260,500,160 억,,454155,N,N,30429,N,00,N
20250404,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,0,3,0.00,4616935153,2100592,49.87,2175,2270,2130,2875,1555,2215,2197.88,0.77,0,204599,2431,2322,2256,2147,2081,2290,2115,161,660,500,1370,5,1,32163769,712,-35.73,1.88,12,6.53,-62.00,1176.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,5.80,Y,363260,500,160 억,,248100,N,N,30429,N,00,N
20250404,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-5,5,-0.23,4318284728,1965995,46.67,2175,2270,2130,2875,1555,2215,2196.49,0.77,0,202665,2431,2322,2256,2147,2081,2290,2115,161,660,500,1370,5,1,32163769,711,-35.65,1.88,12,6.11,-62.00,1176.00,4015,20240423,-44.96,1404,20241210,57.41,2885,-23.40,20250120,1691,30.69,20250102,3200,-30.94,20240529,439,403.42,20240416,5.80,Y,363260,500,160 억,,248100,N,N,16173,N,00,N
20250404,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-40,5,-1.81,3893599357,1772986,42.09,2175,2270,2130,2875,1555,2215,2196.07,0.77,0,182371,2431,2322,2256,2147,2081,2290,2115,161,660,500,1370,5,1,32163769,700,-35.08,1.85,12,5.51,-62.00,1176.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,5.80,Y,363260,500,160 억,,248100,N,N,16173,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 1781 -434 5 -19.59 5277104886 2812469 129.06 2050 2070 1742 2875 1555 2215 1876.76 1.41 0 -240588 2345 2280 2205 2140 2065 2312 2172 161 660 500 1370 1 1 32163769 573 -28.73 1.51 12 8.74 -62.00 1176.00 4015 20240423 -55.64 1404 20241210 26.85 2885 -38.27 20250120 1691 5.32 20250102 3200 -44.34 20240529 439 305.69 20240416 6.46 Y 363260 500 160 억 454155 N N 8035 N 00 N
3 20250407 151110 57 100.00 KOSDAQ 일반서비스 N N N N N 1763 -452 5 -20.41 4942990266 2623001 120.37 2050 2070 1751 2875 1555 2215 1884.42 1.41 0 -253767 2345 2280 2205 2140 2065 2312 2172 161 660 500 1370 1 1 32163769 567 -28.44 1.50 12 8.16 -62.00 1176.00 4015 20240423 -56.09 1404 20241210 25.57 2885 -38.89 20250120 1691 4.26 20250102 3200 -44.91 20240529 439 301.59 20240416 6.46 Y 363260 500 160 억 454155 N N 30429 N 00 N
4 20250407 141108 57 100.00 KOSDAQ 일반서비스 N N N N N 1856 -359 5 -16.21 4244167488 2235892 102.60 2050 2070 1840 2875 1555 2215 1898.13 1.41 0 -249945 2345 2280 2205 2140 2065 2312 2172 161 660 500 1370 1 1 32163769 597 -29.94 1.58 12 6.95 -62.00 1176.00 4015 20240423 -53.77 1404 20241210 32.19 2885 -35.67 20250120 1691 9.76 20250102 3200 -42.00 20240529 439 322.78 20240416 6.46 Y 363260 500 160 억 454155 N N 30429 N 00 N
5 20250407 131106 57 100.00 KOSDAQ 일반서비스 N N N N N 1885 -330 5 -14.90 3846734202 2022346 92.80 2050 2070 1840 2875 1555 2215 1902.04 1.41 0 -220562 2345 2280 2205 2140 2065 2312 2172 161 660 500 1370 1 1 32163769 606 -30.40 1.60 12 6.29 -62.00 1176.00 4015 20240423 -53.05 1404 20241210 34.26 2885 -34.66 20250120 1691 11.47 20250102 3200 -41.09 20240529 439 329.38 20240416 6.46 Y 363260 500 160 억 454155 N N 30429 N 00 N
6 20250407 121102 57 100.00 KOSDAQ 일반서비스 N N N N N 1904 -311 5 -14.04 3623837163 1904129 87.38 2050 2070 1840 2875 1555 2215 1903.06 1.41 0 -207206 2345 2280 2205 2140 2065 2312 2172 161 660 500 1370 1 1 32163769 612 -30.71 1.62 12 5.92 -62.00 1176.00 4015 20240423 -52.58 1404 20241210 35.61 2885 -34.00 20250120 1691 12.60 20250102 3200 -40.50 20240529 439 333.71 20240416 6.46 Y 363260 500 160 억 454155 N N 30429 N 00 N
7 20250407 111106 57 100.00 KOSDAQ 일반서비스 N N N N N 1920 -295 5 -13.32 3427934899 1801526 82.67 2050 2070 1840 2875 1555 2215 1902.71 1.41 0 -221585 2345 2280 2205 2140 2065 2312 2172 161 660 500 1370 1 1 32163769 618 -30.97 1.63 12 5.60 -62.00 1176.00 4015 20240423 -52.18 1404 20241210 36.75 2885 -33.45 20250120 1691 13.54 20250102 3200 -40.00 20240529 439 337.36 20240416 6.46 Y 363260 500 160 억 454155 N N 30429 N 00 N
8 20250407 101106 57 100.00 KOSDAQ 일반서비스 N N N N N 1867 -348 5 -15.71 3040987327 1597235 73.30 2050 2070 1840 2875 1555 2215 1903.81 1.41 0 -227659 2345 2280 2205 2140 2065 2312 2172 161 660 500 1370 1 1 32163769 600 -30.11 1.59 12 4.97 -62.00 1176.00 4015 20240423 -53.50 1404 20241210 32.98 2885 -35.29 20250120 1691 10.41 20250102 3200 -41.66 20240529 439 325.28 20240416 6.46 Y 363260 500 160 억 454155 N N 30429 N 00 N
9 20250407 091107 57 100.00 KOSDAQ 일반서비스 N N N N N 1887 -328 5 -14.81 1569270854 808234 37.09 2050 2070 1840 2875 1555 2215 1941.44 1.41 0 -94608 2345 2280 2205 2140 2065 2312 2172 161 660 500 1370 1 1 32163769 607 -30.44 1.60 12 2.51 -62.00 1176.00 4015 20240423 -53.00 1404 20241210 34.40 2885 -34.59 20250120 1691 11.59 20250102 3200 -41.03 20240529 439 329.84 20240416 6.46 Y 363260 500 160 억 454155 N N 30429 N 00 N
10 20250404 161102 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 0 3 0.00 4616935153 2100592 49.87 2175 2270 2130 2875 1555 2215 2197.88 0.77 0 204599 2431 2322 2256 2147 2081 2290 2115 161 660 500 1370 5 1 32163769 712 -35.73 1.88 12 6.53 -62.00 1176.00 4015 20240423 -44.83 1404 20241210 57.76 2885 -23.22 20250120 1691 30.99 20250102 3200 -30.78 20240529 439 404.56 20240416 5.80 Y 363260 500 160 억 248100 N N 30429 N 00 N
11 20250404 151113 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 -5 5 -0.23 4318284728 1965995 46.67 2175 2270 2130 2875 1555 2215 2196.49 0.77 0 202665 2431 2322 2256 2147 2081 2290 2115 161 660 500 1370 5 1 32163769 711 -35.65 1.88 12 6.11 -62.00 1176.00 4015 20240423 -44.96 1404 20241210 57.41 2885 -23.40 20250120 1691 30.69 20250102 3200 -30.94 20240529 439 403.42 20240416 5.80 Y 363260 500 160 억 248100 N N 16173 N 00 N
12 20250404 141116 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -40 5 -1.81 3893599357 1772986 42.09 2175 2270 2130 2875 1555 2215 2196.07 0.77 0 182371 2431 2322 2256 2147 2081 2290 2115 161 660 500 1370 5 1 32163769 700 -35.08 1.85 12 5.51 -62.00 1176.00 4015 20240423 -45.83 1404 20241210 54.91 2885 -24.61 20250120 1691 28.62 20250102 3200 -32.03 20240529 439 395.44 20240416 5.80 Y 363260 500 160 억 248100 N N 16173 N 00 N