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
376270/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,,일반서비스,N,N,N,N, ,N,21900,-1450,5,-6.21,1248517525,56657,142.09,22900,22900,21250,30350,16350,23350,22036.42,2.20,0,-16031,23983,23666,23233,22916,22483,23825,23075,35,7000,500,16340,50,1,6962039,1525,-18.23,5.84,12,0.81,-1201.00,3751.00,26000,20250325,-15.77,11520,20241125,90.10,26000,-15.77,20250325,16500,32.73,20250102,26000,-15.77,20250325,11520,90.10,20241125,0.18,Y,376270,500,34 억,,153274,N,N,1075,N,00,N
20250407,151117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22050,-1300,5,-5.57,1195331775,54233,136.01,22900,22900,21250,30350,16350,23350,22040.67,2.20,0,-15553,23983,23666,23233,22916,22483,23825,23075,35,7000,500,16340,50,1,6962039,1535,-18.36,5.88,12,0.78,-1201.00,3751.00,26000,20250325,-15.19,11520,20241125,91.41,26000,-15.19,20250325,16500,33.64,20250102,26000,-15.19,20250325,11520,91.41,20241125,0.18,Y,376270,500,34 억,,153274,N,N,120,N,00,N
20250407,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22300,-1050,5,-4.50,1111686325,50454,126.53,22900,22900,21250,30350,16350,23350,22033.66,2.20,0,-14446,23983,23666,23233,22916,22483,23825,23075,35,7000,500,16340,50,1,6962039,1553,-18.57,5.95,12,0.72,-1201.00,3751.00,26000,20250325,-14.23,11520,20241125,93.58,26000,-14.23,20250325,16500,35.15,20250102,26000,-14.23,20250325,11520,93.58,20241125,0.18,Y,376270,500,34 억,,153274,N,N,120,N,00,N
20250407,131113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22350,-1000,5,-4.28,1002906575,45554,114.24,22900,22900,21250,30350,16350,23350,22015.77,2.20,0,-14113,23983,23666,23233,22916,22483,23825,23075,35,7000,500,16340,50,1,6962039,1556,-18.61,5.96,12,0.65,-1201.00,3751.00,26000,20250325,-14.04,11520,20241125,94.01,26000,-14.04,20250325,16500,35.45,20250102,26000,-14.04,20250325,11520,94.01,20241125,0.18,Y,376270,500,34 억,,153274,N,N,120,N,00,N
20250407,121109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22650,-700,5,-3.00,922278325,41969,105.25,22900,22900,21250,30350,16350,23350,21975.23,2.20,0,-14321,23983,23666,23233,22916,22483,23825,23075,35,7000,500,16340,50,1,6962039,1577,-18.86,6.04,12,0.60,-1201.00,3751.00,26000,20250325,-12.88,11520,20241125,96.61,26000,-12.88,20250325,16500,37.27,20250102,26000,-12.88,20250325,11520,96.61,20241125,0.18,Y,376270,500,34 억,,153274,N,N,120,N,00,N
20250407,111113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22500,-850,5,-3.64,881774625,40175,100.75,22900,22900,21250,30350,16350,23350,21948.34,2.20,0,-13985,23983,23666,23233,22916,22483,23825,23075,35,7000,500,16340,50,1,6962039,1566,-18.73,6.00,12,0.58,-1201.00,3751.00,26000,20250325,-13.46,11520,20241125,95.31,26000,-13.46,20250325,16500,36.36,20250102,26000,-13.46,20250325,11520,95.31,20241125,0.18,Y,376270,500,34 억,,153274,N,N,120,N,00,N
20250407,101114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22400,-950,5,-4.07,778197975,35592,89.26,22900,22900,21250,30350,16350,23350,21864.41,2.20,0,-13720,23983,23666,23233,22916,22483,23825,23075,35,7000,500,16340,50,1,6962039,1559,-18.65,5.97,12,0.51,-1201.00,3751.00,26000,20250325,-13.85,11520,20241125,94.44,26000,-13.85,20250325,16500,35.76,20250102,26000,-13.85,20250325,11520,94.44,20241125,0.18,Y,376270,500,34 억,,153274,N,N,120,N,00,N
20250407,091115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21800,-1550,5,-6.64,195976250,8827,22.14,22900,22900,21700,30350,16350,23350,22201.91,2.20,0,-4222,23983,23666,23233,22916,22483,23825,23075,35,7000,500,16340,50,1,6962039,1518,-18.15,5.81,12,0.13,-1201.00,3751.00,26000,20250325,-16.15,11520,20241125,89.24,26000,-16.15,20250325,16500,32.12,20250102,26000,-16.15,20250325,11520,89.24,20241125,0.18,Y,376270,500,34 억,,153274,N,N,120,N,00,N
20250404,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23350,350,2,1.52,922247325,39870,172.84,23000,23550,22800,29900,16100,23000,23131.36,2.20,0,-31,23800,23400,22750,22350,21700,23600,22550,35,6900,500,16100,50,1,6962039,1626,-19.44,6.23,12,0.57,-1201.00,3751.00,26000,20250325,-10.19,11520,20241125,102.69,26000,-10.19,20250325,16500,41.52,20250102,26000,-10.19,20250325,11520,102.69,20241125,0.17,Y,376270,500,34 억,,153305,N,N,120,N,00,N
20250404,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23250,250,2,1.09,892176425,38579,167.25,23000,23550,22800,29900,16100,23000,23125.96,2.20,0,-561,23800,23400,22750,22350,21700,23600,22550,35,6900,500,16100,50,1,6962039,1619,-19.36,6.20,12,0.55,-1201.00,3751.00,26000,20250325,-10.58,11520,20241125,101.82,26000,-10.58,20250325,16500,40.91,20250102,26000,-10.58,20250325,11520,101.82,20241125,0.17,Y,376270,500,34 억,,153305,N,N,4,N,00,N
20250404,141124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22850,-150,5,-0.65,756823325,32721,141.85,23000,23550,22800,29900,16100,23000,23129.59,2.20,0,-2171,23800,23400,22750,22350,21700,23600,22550,35,6900,500,16100,50,1,6962039,1591,-19.03,6.09,12,0.47,-1201.00,3751.00,26000,20250325,-12.12,11520,20241125,98.35,26000,-12.12,20250325,16500,38.48,20250102,26000,-12.12,20250325,11520,98.35,20241125,0.17,Y,376270,500,34 억,,153305,N,N,4,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 일반서비스 N N N N N 21900 -1450 5 -6.21 1248517525 56657 142.09 22900 22900 21250 30350 16350 23350 22036.42 2.20 0 -16031 23983 23666 23233 22916 22483 23825 23075 35 7000 500 16340 50 1 6962039 1525 -18.23 5.84 12 0.81 -1201.00 3751.00 26000 20250325 -15.77 11520 20241125 90.10 26000 -15.77 20250325 16500 32.73 20250102 26000 -15.77 20250325 11520 90.10 20241125 0.18 Y 376270 500 34 억 153274 N N 1075 N 00 N
3 20250407 151117 57 100.00 KOSDAQ 일반서비스 N N N N N 22050 -1300 5 -5.57 1195331775 54233 136.01 22900 22900 21250 30350 16350 23350 22040.67 2.20 0 -15553 23983 23666 23233 22916 22483 23825 23075 35 7000 500 16340 50 1 6962039 1535 -18.36 5.88 12 0.78 -1201.00 3751.00 26000 20250325 -15.19 11520 20241125 91.41 26000 -15.19 20250325 16500 33.64 20250102 26000 -15.19 20250325 11520 91.41 20241125 0.18 Y 376270 500 34 억 153274 N N 120 N 00 N
4 20250407 141115 57 100.00 KOSDAQ 일반서비스 N N N N N 22300 -1050 5 -4.50 1111686325 50454 126.53 22900 22900 21250 30350 16350 23350 22033.66 2.20 0 -14446 23983 23666 23233 22916 22483 23825 23075 35 7000 500 16340 50 1 6962039 1553 -18.57 5.95 12 0.72 -1201.00 3751.00 26000 20250325 -14.23 11520 20241125 93.58 26000 -14.23 20250325 16500 35.15 20250102 26000 -14.23 20250325 11520 93.58 20241125 0.18 Y 376270 500 34 억 153274 N N 120 N 00 N
5 20250407 131113 57 100.00 KOSDAQ 일반서비스 N N N N N 22350 -1000 5 -4.28 1002906575 45554 114.24 22900 22900 21250 30350 16350 23350 22015.77 2.20 0 -14113 23983 23666 23233 22916 22483 23825 23075 35 7000 500 16340 50 1 6962039 1556 -18.61 5.96 12 0.65 -1201.00 3751.00 26000 20250325 -14.04 11520 20241125 94.01 26000 -14.04 20250325 16500 35.45 20250102 26000 -14.04 20250325 11520 94.01 20241125 0.18 Y 376270 500 34 억 153274 N N 120 N 00 N
6 20250407 121109 57 100.00 KOSDAQ 일반서비스 N N N N N 22650 -700 5 -3.00 922278325 41969 105.25 22900 22900 21250 30350 16350 23350 21975.23 2.20 0 -14321 23983 23666 23233 22916 22483 23825 23075 35 7000 500 16340 50 1 6962039 1577 -18.86 6.04 12 0.60 -1201.00 3751.00 26000 20250325 -12.88 11520 20241125 96.61 26000 -12.88 20250325 16500 37.27 20250102 26000 -12.88 20250325 11520 96.61 20241125 0.18 Y 376270 500 34 억 153274 N N 120 N 00 N
7 20250407 111113 57 100.00 KOSDAQ 일반서비스 N N N N N 22500 -850 5 -3.64 881774625 40175 100.75 22900 22900 21250 30350 16350 23350 21948.34 2.20 0 -13985 23983 23666 23233 22916 22483 23825 23075 35 7000 500 16340 50 1 6962039 1566 -18.73 6.00 12 0.58 -1201.00 3751.00 26000 20250325 -13.46 11520 20241125 95.31 26000 -13.46 20250325 16500 36.36 20250102 26000 -13.46 20250325 11520 95.31 20241125 0.18 Y 376270 500 34 억 153274 N N 120 N 00 N
8 20250407 101114 57 100.00 KOSDAQ 일반서비스 N N N N N 22400 -950 5 -4.07 778197975 35592 89.26 22900 22900 21250 30350 16350 23350 21864.41 2.20 0 -13720 23983 23666 23233 22916 22483 23825 23075 35 7000 500 16340 50 1 6962039 1559 -18.65 5.97 12 0.51 -1201.00 3751.00 26000 20250325 -13.85 11520 20241125 94.44 26000 -13.85 20250325 16500 35.76 20250102 26000 -13.85 20250325 11520 94.44 20241125 0.18 Y 376270 500 34 억 153274 N N 120 N 00 N
9 20250407 091115 57 100.00 KOSDAQ 일반서비스 N N N N N 21800 -1550 5 -6.64 195976250 8827 22.14 22900 22900 21700 30350 16350 23350 22201.91 2.20 0 -4222 23983 23666 23233 22916 22483 23825 23075 35 7000 500 16340 50 1 6962039 1518 -18.15 5.81 12 0.13 -1201.00 3751.00 26000 20250325 -16.15 11520 20241125 89.24 26000 -16.15 20250325 16500 32.12 20250102 26000 -16.15 20250325 11520 89.24 20241125 0.18 Y 376270 500 34 억 153274 N N 120 N 00 N
10 20250404 161109 57 100.00 KOSDAQ 일반서비스 N N N N N 23350 350 2 1.52 922247325 39870 172.84 23000 23550 22800 29900 16100 23000 23131.36 2.20 0 -31 23800 23400 22750 22350 21700 23600 22550 35 6900 500 16100 50 1 6962039 1626 -19.44 6.23 12 0.57 -1201.00 3751.00 26000 20250325 -10.19 11520 20241125 102.69 26000 -10.19 20250325 16500 41.52 20250102 26000 -10.19 20250325 11520 102.69 20241125 0.17 Y 376270 500 34 억 153305 N N 120 N 00 N
11 20250404 151121 57 100.00 KOSDAQ 일반서비스 N N N N N 23250 250 2 1.09 892176425 38579 167.25 23000 23550 22800 29900 16100 23000 23125.96 2.20 0 -561 23800 23400 22750 22350 21700 23600 22550 35 6900 500 16100 50 1 6962039 1619 -19.36 6.20 12 0.55 -1201.00 3751.00 26000 20250325 -10.58 11520 20241125 101.82 26000 -10.58 20250325 16500 40.91 20250102 26000 -10.58 20250325 11520 101.82 20241125 0.17 Y 376270 500 34 억 153305 N N 4 N 00 N
12 20250404 141124 57 100.00 KOSDAQ 일반서비스 N N N N N 22850 -150 5 -0.65 756823325 32721 141.85 23000 23550 22800 29900 16100 23000 23129.59 2.20 0 -2171 23800 23400 22750 22350 21700 23600 22550 35 6900 500 16100 50 1 6962039 1591 -19.03 6.09 12 0.47 -1201.00 3751.00 26000 20250325 -12.12 11520 20241125 98.35 26000 -12.12 20250325 16500 38.48 20250102 26000 -12.12 20250325 11520 98.35 20241125 0.17 Y 376270 500 34 억 153305 N N 4 N 00 N