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
408920/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
20250407,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,-90,5,-4.24,33335815,16140,216.79,2090,2115,2035,2760,1490,2125,2065.42,0.18,0,-676,2195,2160,2090,2055,1985,2177,2072,43,635,100,1530,5,1,43232455,880,6.50,1.25,12,0.04,313.00,1625.00,2560,20240613,-20.51,1947,20241113,4.52,2500,-18.60,20250228,1964,3.62,20250102,2560,-20.51,20240613,1947,4.52,20241113,0.45,Y,408920,100,43 억,,76206,N,N,0,N,00,N
20250407,151136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-50,5,-2.35,27192890,13141,176.51,2090,2115,2035,2760,1490,2125,2069.32,0.18,0,-633,2195,2160,2090,2055,1985,2177,2072,43,635,100,1530,5,1,43232455,897,6.63,1.28,12,0.03,313.00,1625.00,2560,20240613,-18.95,1947,20241113,6.57,2500,-17.00,20250228,1964,5.65,20250102,2560,-18.95,20240613,1947,6.57,20241113,0.45,Y,408920,100,43 억,,76206,N,N,0,N,00,N
20250407,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-50,5,-2.35,25635275,12390,166.42,2090,2115,2035,2760,1490,2125,2069.03,0.18,0,-494,2195,2160,2090,2055,1985,2177,2072,43,635,100,1530,5,1,43232455,897,6.63,1.28,12,0.03,313.00,1625.00,2560,20240613,-18.95,1947,20241113,6.57,2500,-17.00,20250228,1964,5.65,20250102,2560,-18.95,20240613,1947,6.57,20241113,0.45,Y,408920,100,43 억,,76206,N,N,0,N,00,N
20250407,131132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-50,5,-2.35,22424770,10834,145.52,2090,2115,2035,2760,1490,2125,2069.85,0.18,0,-213,2195,2160,2090,2055,1985,2177,2072,43,635,100,1530,5,1,43232455,897,6.63,1.28,12,0.03,313.00,1625.00,2560,20240613,-18.95,1947,20241113,6.57,2500,-17.00,20250228,1964,5.65,20250102,2560,-18.95,20240613,1947,6.57,20241113,0.45,Y,408920,100,43 억,,76206,N,N,0,N,00,N
20250407,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-50,5,-2.35,21186195,10237,137.50,2090,2115,2035,2760,1490,2125,2069.57,0.18,0,-105,2195,2160,2090,2055,1985,2177,2072,43,635,100,1530,5,1,43232455,897,6.63,1.28,12,0.02,313.00,1625.00,2560,20240613,-18.95,1947,20241113,6.57,2500,-17.00,20250228,1964,5.65,20250102,2560,-18.95,20240613,1947,6.57,20241113,0.45,Y,408920,100,43 억,,76206,N,N,0,N,00,N
20250407,111133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,-40,5,-1.88,21132690,10211,137.15,2090,2115,2035,2760,1490,2125,2069.60,0.18,0,-81,2195,2160,2090,2055,1985,2177,2072,43,635,100,1530,5,1,43232455,901,6.66,1.28,12,0.02,313.00,1625.00,2560,20240613,-18.55,1947,20241113,7.09,2500,-16.60,20250228,1964,6.16,20250102,2560,-18.55,20240613,1947,7.09,20241113,0.45,Y,408920,100,43 억,,76206,N,N,0,N,00,N
20250407,101133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-10,5,-0.47,15313045,7385,99.19,2090,2115,2055,2760,1490,2125,2073.53,0.18,0,-487,2195,2160,2090,2055,1985,2177,2072,43,635,100,1530,5,1,43232455,914,6.76,1.30,12,0.02,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.45,Y,408920,100,43 억,,76206,N,N,0,N,00,N
20250407,091134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,-60,5,-2.82,5668975,2728,36.64,2090,2090,2060,2760,1490,2125,2078.07,0.18,0,276,2195,2160,2090,2055,1985,2177,2072,43,635,100,1530,5,1,43232455,893,6.60,1.27,12,0.01,313.00,1625.00,2560,20240613,-19.34,1947,20241113,6.06,2500,-17.40,20250228,1964,5.14,20250102,2560,-19.34,20240613,1947,6.06,20241113,0.45,Y,408920,100,43 억,,76206,N,N,0,N,00,N
20250404,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,10,2,0.47,15362195,7412,59.81,2020,2125,2020,2745,1485,2115,2072.61,0.18,0,-915,2181,2147,2091,2057,2001,2165,2075,43,630,100,1520,5,1,43232455,919,6.79,1.31,12,0.02,313.00,1625.00,2560,20240613,-16.99,1947,20241113,9.14,2500,-15.00,20250228,1964,8.20,20250102,2560,-16.99,20240613,1947,9.14,20241113,0.45,Y,408920,100,43 억,,77127,N,N,0,N,00,N
20250404,151140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-10,5,-0.47,12333990,5982,48.27,2020,2125,2020,2745,1485,2115,2061.85,0.18,0,-915,2181,2147,2091,2057,2001,2165,2075,43,630,100,1520,5,1,43232455,910,6.73,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.77,1947,20241113,8.12,2500,-15.80,20250228,1964,7.18,20250102,2560,-17.77,20240613,1947,8.12,20241113,0.45,Y,408920,100,43 억,,77127,N,N,0,N,00,N
20250404,141143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-10,5,-0.47,11877215,5765,46.52,2020,2125,2020,2745,1485,2115,2060.23,0.18,0,-913,2181,2147,2091,2057,2001,2165,2075,43,630,100,1520,5,1,43232455,910,6.73,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.77,1947,20241113,8.12,2500,-15.80,20250228,1964,7.18,20250102,2560,-17.77,20240613,1947,8.12,20241113,0.45,Y,408920,100,43 억,,77127,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 161130 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 -90 5 -4.24 33335815 16140 216.79 2090 2115 2035 2760 1490 2125 2065.42 0.18 0 -676 2195 2160 2090 2055 1985 2177 2072 43 635 100 1530 5 1 43232455 880 6.50 1.25 12 0.04 313.00 1625.00 2560 20240613 -20.51 1947 20241113 4.52 2500 -18.60 20250228 1964 3.62 20250102 2560 -20.51 20240613 1947 4.52 20241113 0.45 Y 408920 100 43 억 76206 N N 0 N 00 N
3 20250407 151136 57 100.00 KOSDAQ 일반서비스 N N N N N 2075 -50 5 -2.35 27192890 13141 176.51 2090 2115 2035 2760 1490 2125 2069.32 0.18 0 -633 2195 2160 2090 2055 1985 2177 2072 43 635 100 1530 5 1 43232455 897 6.63 1.28 12 0.03 313.00 1625.00 2560 20240613 -18.95 1947 20241113 6.57 2500 -17.00 20250228 1964 5.65 20250102 2560 -18.95 20240613 1947 6.57 20241113 0.45 Y 408920 100 43 억 76206 N N 0 N 00 N
4 20250407 141134 57 100.00 KOSDAQ 일반서비스 N N N N N 2075 -50 5 -2.35 25635275 12390 166.42 2090 2115 2035 2760 1490 2125 2069.03 0.18 0 -494 2195 2160 2090 2055 1985 2177 2072 43 635 100 1530 5 1 43232455 897 6.63 1.28 12 0.03 313.00 1625.00 2560 20240613 -18.95 1947 20241113 6.57 2500 -17.00 20250228 1964 5.65 20250102 2560 -18.95 20240613 1947 6.57 20241113 0.45 Y 408920 100 43 억 76206 N N 0 N 00 N
5 20250407 131132 57 100.00 KOSDAQ 일반서비스 N N N N N 2075 -50 5 -2.35 22424770 10834 145.52 2090 2115 2035 2760 1490 2125 2069.85 0.18 0 -213 2195 2160 2090 2055 1985 2177 2072 43 635 100 1530 5 1 43232455 897 6.63 1.28 12 0.03 313.00 1625.00 2560 20240613 -18.95 1947 20241113 6.57 2500 -17.00 20250228 1964 5.65 20250102 2560 -18.95 20240613 1947 6.57 20241113 0.45 Y 408920 100 43 억 76206 N N 0 N 00 N
6 20250407 121129 57 100.00 KOSDAQ 일반서비스 N N N N N 2075 -50 5 -2.35 21186195 10237 137.50 2090 2115 2035 2760 1490 2125 2069.57 0.18 0 -105 2195 2160 2090 2055 1985 2177 2072 43 635 100 1530 5 1 43232455 897 6.63 1.28 12 0.02 313.00 1625.00 2560 20240613 -18.95 1947 20241113 6.57 2500 -17.00 20250228 1964 5.65 20250102 2560 -18.95 20240613 1947 6.57 20241113 0.45 Y 408920 100 43 억 76206 N N 0 N 00 N
7 20250407 111133 57 100.00 KOSDAQ 일반서비스 N N N N N 2085 -40 5 -1.88 21132690 10211 137.15 2090 2115 2035 2760 1490 2125 2069.60 0.18 0 -81 2195 2160 2090 2055 1985 2177 2072 43 635 100 1530 5 1 43232455 901 6.66 1.28 12 0.02 313.00 1625.00 2560 20240613 -18.55 1947 20241113 7.09 2500 -16.60 20250228 1964 6.16 20250102 2560 -18.55 20240613 1947 7.09 20241113 0.45 Y 408920 100 43 억 76206 N N 0 N 00 N
8 20250407 101133 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 -10 5 -0.47 15313045 7385 99.19 2090 2115 2055 2760 1490 2125 2073.53 0.18 0 -487 2195 2160 2090 2055 1985 2177 2072 43 635 100 1530 5 1 43232455 914 6.76 1.30 12 0.02 313.00 1625.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.45 Y 408920 100 43 억 76206 N N 0 N 00 N
9 20250407 091134 57 100.00 KOSDAQ 일반서비스 N N N N N 2065 -60 5 -2.82 5668975 2728 36.64 2090 2090 2060 2760 1490 2125 2078.07 0.18 0 276 2195 2160 2090 2055 1985 2177 2072 43 635 100 1530 5 1 43232455 893 6.60 1.27 12 0.01 313.00 1625.00 2560 20240613 -19.34 1947 20241113 6.06 2500 -17.40 20250228 1964 5.14 20250102 2560 -19.34 20240613 1947 6.06 20241113 0.45 Y 408920 100 43 억 76206 N N 0 N 00 N
10 20250404 161128 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 10 2 0.47 15362195 7412 59.81 2020 2125 2020 2745 1485 2115 2072.61 0.18 0 -915 2181 2147 2091 2057 2001 2165 2075 43 630 100 1520 5 1 43232455 919 6.79 1.31 12 0.02 313.00 1625.00 2560 20240613 -16.99 1947 20241113 9.14 2500 -15.00 20250228 1964 8.20 20250102 2560 -16.99 20240613 1947 9.14 20241113 0.45 Y 408920 100 43 억 77127 N N 0 N 00 N
11 20250404 151140 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 -10 5 -0.47 12333990 5982 48.27 2020 2125 2020 2745 1485 2115 2061.85 0.18 0 -915 2181 2147 2091 2057 2001 2165 2075 43 630 100 1520 5 1 43232455 910 6.73 1.30 12 0.01 313.00 1625.00 2560 20240613 -17.77 1947 20241113 8.12 2500 -15.80 20250228 1964 7.18 20250102 2560 -17.77 20240613 1947 8.12 20241113 0.45 Y 408920 100 43 억 77127 N N 0 N 00 N
12 20250404 141143 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 -10 5 -0.47 11877215 5765 46.52 2020 2125 2020 2745 1485 2115 2060.23 0.18 0 -913 2181 2147 2091 2057 2001 2165 2075 43 630 100 1520 5 1 43232455 910 6.73 1.30 12 0.01 313.00 1625.00 2560 20240613 -17.77 1947 20241113 8.12 2500 -15.80 20250228 1964 7.18 20250102 2560 -17.77 20240613 1947 8.12 20241113 0.45 Y 408920 100 43 억 77127 N N 0 N 00 N