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
376180/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
20250407,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2080,-170,5,-7.56,207071382,98465,300.29,2120,2190,2070,2925,1575,2250,2103.00,0.76,0,-14671,2350,2300,2235,2185,2120,2325,2210,19,675,100,1350,5,1,18491378,385,5.39,0.88,12,0.53,386.00,2361.00,4575,20240718,-54.54,2060,20241209,0.97,3330,-37.54,20250115,2070,0.48,20250407,4575,-54.54,20240718,2060,0.97,20241209,2.96,Y,376180,100,18 억,,141357,N,N,2337,N,00,N
20250407,151117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2095,-155,5,-6.89,191176527,90839,277.03,2120,2190,2070,2925,1575,2250,2104.56,0.76,0,-12528,2350,2300,2235,2185,2120,2325,2210,19,675,100,1350,5,1,18491378,387,5.43,0.89,12,0.49,386.00,2361.00,4575,20240718,-54.21,2060,20241209,1.70,3330,-37.09,20250115,2070,1.21,20250407,4575,-54.21,20240718,2060,1.70,20241209,2.96,Y,376180,100,18 억,,141357,N,N,564,N,00,N
20250407,141115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2100,-150,5,-6.67,174609957,82951,252.98,2120,2190,2070,2925,1575,2250,2104.98,0.76,0,-11798,2350,2300,2235,2185,2120,2325,2210,19,675,100,1350,5,1,18491378,388,5.44,0.89,12,0.45,386.00,2361.00,4575,20240718,-54.10,2060,20241209,1.94,3330,-36.94,20250115,2070,1.45,20250407,4575,-54.10,20240718,2060,1.94,20241209,2.96,Y,376180,100,18 억,,141357,N,N,564,N,00,N
20250407,131113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2110,-140,5,-6.22,155231167,73768,224.97,2120,2190,2070,2925,1575,2250,2104.32,0.76,0,-10786,2350,2300,2235,2185,2120,2325,2210,19,675,100,1350,5,1,18491378,390,5.47,0.89,12,0.40,386.00,2361.00,4575,20240718,-53.88,2060,20241209,2.43,3330,-36.64,20250115,2070,1.93,20250407,4575,-53.88,20240718,2060,2.43,20241209,2.96,Y,376180,100,18 억,,141357,N,N,564,N,00,N
20250407,121109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2100,-150,5,-6.67,152067802,72265,220.39,2120,2190,2070,2925,1575,2250,2104.31,0.76,0,-10008,2350,2300,2235,2185,2120,2325,2210,19,675,100,1350,5,1,18491378,388,5.44,0.89,12,0.39,386.00,2361.00,4575,20240718,-54.10,2060,20241209,1.94,3330,-36.94,20250115,2070,1.45,20250407,4575,-54.10,20240718,2060,1.94,20241209,2.96,Y,376180,100,18 억,,141357,N,N,564,N,00,N
20250407,111113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2110,-140,5,-6.22,138575222,65821,200.73,2120,2190,2070,2925,1575,2250,2105.33,0.76,0,-9706,2350,2300,2235,2185,2120,2325,2210,19,675,100,1350,5,1,18491378,390,5.47,0.89,12,0.36,386.00,2361.00,4575,20240718,-53.88,2060,20241209,2.43,3330,-36.64,20250115,2070,1.93,20250407,4575,-53.88,20240718,2060,2.43,20241209,2.96,Y,376180,100,18 억,,141357,N,N,564,N,00,N
20250407,101113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2080,-170,5,-7.56,112202622,53268,162.45,2120,2190,2070,2925,1575,2250,2106.38,0.76,0,-12004,2350,2300,2235,2185,2120,2325,2210,19,675,100,1350,5,1,18491378,385,5.39,0.88,12,0.29,386.00,2361.00,4575,20240718,-54.54,2060,20241209,0.97,3330,-37.54,20250115,2070,0.48,20250407,4575,-54.54,20240718,2060,0.97,20241209,2.96,Y,376180,100,18 억,,141357,N,N,564,N,00,N
20250407,091114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2125,-125,5,-5.56,32652535,15351,46.82,2120,2190,2110,2925,1575,2250,2127.06,0.76,0,-1674,2350,2300,2235,2185,2120,2325,2210,19,675,100,1350,5,1,18491378,393,5.51,0.90,12,0.08,386.00,2361.00,4575,20240718,-53.55,2060,20241209,3.16,3330,-36.19,20250115,2110,0.71,20250407,4575,-53.55,20240718,2060,3.16,20241209,2.96,Y,376180,100,18 억,,141357,N,N,564,N,00,N
20250404,161109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2250,-5,5,-0.22,73119930,32780,103.94,2225,2285,2170,2930,1580,2255,2230.60,0.76,0,147,2361,2307,2281,2227,2201,2295,2215,19,675,100,1350,5,1,18491378,416,5.83,0.95,12,0.18,386.00,2361.00,4575,20240718,-50.82,2060,20241209,9.22,3330,-32.43,20250115,2155,4.41,20250331,4575,-50.82,20240718,2060,9.22,20241209,2.93,Y,376180,100,18 억,,141210,N,N,564,N,00,N
20250404,151120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2230,-25,5,-1.11,67214620,30124,95.52,2225,2285,2170,2930,1580,2255,2231.26,0.76,0,-227,2361,2307,2281,2227,2201,2295,2215,19,675,100,1350,5,1,18491378,412,5.78,0.94,12,0.16,386.00,2361.00,4575,20240718,-51.26,2060,20241209,8.25,3330,-33.03,20250115,2155,3.48,20250331,4575,-51.26,20240718,2060,8.25,20241209,2.93,Y,376180,100,18 억,,141210,N,N,1852,N,00,N
20250404,141123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2200,-55,5,-2.44,60118640,26921,85.37,2225,2285,2170,2930,1580,2255,2233.15,0.76,0,-1010,2361,2307,2281,2227,2201,2295,2215,19,675,100,1350,5,1,18491378,407,5.70,0.93,12,0.15,386.00,2361.00,4575,20240718,-51.91,2060,20241209,6.80,3330,-33.93,20250115,2155,2.09,20250331,4575,-51.91,20240718,2060,6.80,20241209,2.93,Y,376180,100,18 억,,141210,N,N,1852,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 161110 57 100.00 KOSDAQ 기타제조 N N N N N 2080 -170 5 -7.56 207071382 98465 300.29 2120 2190 2070 2925 1575 2250 2103.00 0.76 0 -14671 2350 2300 2235 2185 2120 2325 2210 19 675 100 1350 5 1 18491378 385 5.39 0.88 12 0.53 386.00 2361.00 4575 20240718 -54.54 2060 20241209 0.97 3330 -37.54 20250115 2070 0.48 20250407 4575 -54.54 20240718 2060 0.97 20241209 2.96 Y 376180 100 18 억 141357 N N 2337 N 00 N
3 20250407 151117 57 100.00 KOSDAQ 기타제조 N N N N N 2095 -155 5 -6.89 191176527 90839 277.03 2120 2190 2070 2925 1575 2250 2104.56 0.76 0 -12528 2350 2300 2235 2185 2120 2325 2210 19 675 100 1350 5 1 18491378 387 5.43 0.89 12 0.49 386.00 2361.00 4575 20240718 -54.21 2060 20241209 1.70 3330 -37.09 20250115 2070 1.21 20250407 4575 -54.21 20240718 2060 1.70 20241209 2.96 Y 376180 100 18 억 141357 N N 564 N 00 N
4 20250407 141115 57 100.00 KOSDAQ 기타제조 N N N N N 2100 -150 5 -6.67 174609957 82951 252.98 2120 2190 2070 2925 1575 2250 2104.98 0.76 0 -11798 2350 2300 2235 2185 2120 2325 2210 19 675 100 1350 5 1 18491378 388 5.44 0.89 12 0.45 386.00 2361.00 4575 20240718 -54.10 2060 20241209 1.94 3330 -36.94 20250115 2070 1.45 20250407 4575 -54.10 20240718 2060 1.94 20241209 2.96 Y 376180 100 18 억 141357 N N 564 N 00 N
5 20250407 131113 57 100.00 KOSDAQ 기타제조 N N N N N 2110 -140 5 -6.22 155231167 73768 224.97 2120 2190 2070 2925 1575 2250 2104.32 0.76 0 -10786 2350 2300 2235 2185 2120 2325 2210 19 675 100 1350 5 1 18491378 390 5.47 0.89 12 0.40 386.00 2361.00 4575 20240718 -53.88 2060 20241209 2.43 3330 -36.64 20250115 2070 1.93 20250407 4575 -53.88 20240718 2060 2.43 20241209 2.96 Y 376180 100 18 억 141357 N N 564 N 00 N
6 20250407 121109 57 100.00 KOSDAQ 기타제조 N N N N N 2100 -150 5 -6.67 152067802 72265 220.39 2120 2190 2070 2925 1575 2250 2104.31 0.76 0 -10008 2350 2300 2235 2185 2120 2325 2210 19 675 100 1350 5 1 18491378 388 5.44 0.89 12 0.39 386.00 2361.00 4575 20240718 -54.10 2060 20241209 1.94 3330 -36.94 20250115 2070 1.45 20250407 4575 -54.10 20240718 2060 1.94 20241209 2.96 Y 376180 100 18 억 141357 N N 564 N 00 N
7 20250407 111113 57 100.00 KOSDAQ 기타제조 N N N N N 2110 -140 5 -6.22 138575222 65821 200.73 2120 2190 2070 2925 1575 2250 2105.33 0.76 0 -9706 2350 2300 2235 2185 2120 2325 2210 19 675 100 1350 5 1 18491378 390 5.47 0.89 12 0.36 386.00 2361.00 4575 20240718 -53.88 2060 20241209 2.43 3330 -36.64 20250115 2070 1.93 20250407 4575 -53.88 20240718 2060 2.43 20241209 2.96 Y 376180 100 18 억 141357 N N 564 N 00 N
8 20250407 101113 57 100.00 KOSDAQ 기타제조 N N N N N 2080 -170 5 -7.56 112202622 53268 162.45 2120 2190 2070 2925 1575 2250 2106.38 0.76 0 -12004 2350 2300 2235 2185 2120 2325 2210 19 675 100 1350 5 1 18491378 385 5.39 0.88 12 0.29 386.00 2361.00 4575 20240718 -54.54 2060 20241209 0.97 3330 -37.54 20250115 2070 0.48 20250407 4575 -54.54 20240718 2060 0.97 20241209 2.96 Y 376180 100 18 억 141357 N N 564 N 00 N
9 20250407 091114 57 100.00 KOSDAQ 기타제조 N N N N N 2125 -125 5 -5.56 32652535 15351 46.82 2120 2190 2110 2925 1575 2250 2127.06 0.76 0 -1674 2350 2300 2235 2185 2120 2325 2210 19 675 100 1350 5 1 18491378 393 5.51 0.90 12 0.08 386.00 2361.00 4575 20240718 -53.55 2060 20241209 3.16 3330 -36.19 20250115 2110 0.71 20250407 4575 -53.55 20240718 2060 3.16 20241209 2.96 Y 376180 100 18 억 141357 N N 564 N 00 N
10 20250404 161109 57 100.00 KOSDAQ 기타제조 N N N N N 2250 -5 5 -0.22 73119930 32780 103.94 2225 2285 2170 2930 1580 2255 2230.60 0.76 0 147 2361 2307 2281 2227 2201 2295 2215 19 675 100 1350 5 1 18491378 416 5.83 0.95 12 0.18 386.00 2361.00 4575 20240718 -50.82 2060 20241209 9.22 3330 -32.43 20250115 2155 4.41 20250331 4575 -50.82 20240718 2060 9.22 20241209 2.93 Y 376180 100 18 억 141210 N N 564 N 00 N
11 20250404 151120 57 100.00 KOSDAQ 기타제조 N N N N N 2230 -25 5 -1.11 67214620 30124 95.52 2225 2285 2170 2930 1580 2255 2231.26 0.76 0 -227 2361 2307 2281 2227 2201 2295 2215 19 675 100 1350 5 1 18491378 412 5.78 0.94 12 0.16 386.00 2361.00 4575 20240718 -51.26 2060 20241209 8.25 3330 -33.03 20250115 2155 3.48 20250331 4575 -51.26 20240718 2060 8.25 20241209 2.93 Y 376180 100 18 억 141210 N N 1852 N 00 N
12 20250404 141123 57 100.00 KOSDAQ 기타제조 N N N N N 2200 -55 5 -2.44 60118640 26921 85.37 2225 2285 2170 2930 1580 2255 2233.15 0.76 0 -1010 2361 2307 2281 2227 2201 2295 2215 19 675 100 1350 5 1 18491378 407 5.70 0.93 12 0.15 386.00 2361.00 4575 20240718 -51.91 2060 20241209 6.80 3330 -33.93 20250115 2155 2.09 20250331 4575 -51.91 20240718 2060 6.80 20241209 2.93 Y 376180 100 18 억 141210 N N 1852 N 00 N