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
443250/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
20250407,161148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10670,-330,5,-3.00,418702210,39693,187.33,10660,10970,10250,14300,7700,11000,10548.52,0.87,0,-3646,11240,11120,10890,10770,10540,11180,10830,58,3300,500,7700,10,1,11115260,1186,18.30,2.50,12,0.36,583.00,4260.00,16200,20250210,-34.14,7000,20240805,52.43,16200,-34.14,20250210,10250,4.10,20250407,16200,-34.14,20250210,7000,52.43,20240805,2.84,Y,443250,500,58 억,,97124,N,N,3241,N,00,N
20250407,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10730,-270,5,-2.45,286060030,27226,128.49,10660,10970,10250,14300,7700,11000,10506.87,0.87,0,790,11240,11120,10890,10770,10540,11180,10830,58,3300,500,7700,10,1,11115260,1193,18.40,2.52,12,0.24,583.00,4260.00,16200,20250210,-33.77,7000,20240805,53.29,16200,-33.77,20250210,10250,4.68,20250407,16200,-33.77,20250210,7000,53.29,20240805,2.84,Y,443250,500,58 억,,97124,N,N,2278,N,00,N
20250407,141153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10520,-480,5,-4.36,191563010,18356,86.63,10660,10970,10250,14300,7700,11000,10435.99,0.87,0,1141,11240,11120,10890,10770,10540,11180,10830,58,3300,500,7700,10,1,11115260,1169,18.04,2.47,12,0.17,583.00,4260.00,16200,20250210,-35.06,7000,20240805,50.29,16200,-35.06,20250210,10250,2.63,20250407,16200,-35.06,20250210,7000,50.29,20240805,2.84,Y,443250,500,58 억,,97124,N,N,2278,N,00,N
20250407,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10330,-670,5,-6.09,156698390,14988,70.73,10660,10970,10250,14300,7700,11000,10454.92,0.87,0,1318,11240,11120,10890,10770,10540,11180,10830,58,3300,500,7700,10,1,11115260,1148,17.72,2.42,12,0.13,583.00,4260.00,16200,20250210,-36.23,7000,20240805,47.57,16200,-36.23,20250210,10250,0.78,20250407,16200,-36.23,20250210,7000,47.57,20240805,2.84,Y,443250,500,58 억,,97124,N,N,2278,N,00,N
20250407,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10570,-430,5,-3.91,139378810,13313,62.83,10660,10970,10250,14300,7700,11000,10469.38,0.87,0,1205,11240,11120,10890,10770,10540,11180,10830,58,3300,500,7700,10,1,11115260,1175,18.13,2.48,12,0.12,583.00,4260.00,16200,20250210,-34.75,7000,20240805,51.00,16200,-34.75,20250210,10250,3.12,20250407,16200,-34.75,20250210,7000,51.00,20240805,2.84,Y,443250,500,58 억,,97124,N,N,2278,N,00,N
20250407,111151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10420,-580,5,-5.27,118590000,11333,53.49,10660,10970,10250,14300,7700,11000,10464.13,0.87,0,1438,11240,11120,10890,10770,10540,11180,10830,58,3300,500,7700,10,1,11115260,1158,17.87,2.45,12,0.10,583.00,4260.00,16200,20250210,-35.68,7000,20240805,48.86,16200,-35.68,20250210,10250,1.66,20250407,16200,-35.68,20250210,7000,48.86,20240805,2.84,Y,443250,500,58 억,,97124,N,N,2278,N,00,N
20250407,101151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10440,-560,5,-5.09,79950640,7601,35.87,10660,10970,10250,14300,7700,11000,10518.44,0.87,0,129,11240,11120,10890,10770,10540,11180,10830,58,3300,500,7700,10,1,11115260,1160,17.91,2.45,12,0.07,583.00,4260.00,16200,20250210,-35.56,7000,20240805,49.14,16200,-35.56,20250210,10250,1.85,20250407,16200,-35.56,20250210,7000,49.14,20240805,2.84,Y,443250,500,58 억,,97124,N,N,2278,N,00,N
20250407,091153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10700,-300,5,-2.73,31012580,2917,13.77,10660,10970,10540,14300,7700,11000,10631.67,0.87,0,618,11240,11120,10890,10770,10540,11180,10830,58,3300,500,7700,10,1,11115260,1189,18.35,2.51,12,0.03,583.00,4260.00,16200,20250210,-33.95,7000,20240805,52.86,16200,-33.95,20250210,10540,1.52,20250407,16200,-33.95,20250210,7000,52.86,20240805,2.84,Y,443250,500,58 억,,97124,N,N,2278,N,00,N
20250404,161147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11000,-50,5,-0.45,230165400,21189,74.51,10760,11010,10660,14360,7740,11050,10862.49,0.89,0,-2024,11283,11166,11013,10896,10743,11090,10820,58,3310,500,7730,10,1,11115260,1223,18.87,2.58,12,0.19,583.00,4260.00,16200,20250210,-32.10,7000,20240805,57.14,16200,-32.10,20250210,10660,3.19,20250404,16200,-32.10,20250210,7000,57.14,20240805,2.87,Y,443250,500,58 억,,99285,N,N,2278,N,00,N
20250404,151159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10800,-250,5,-2.26,151780770,14040,49.37,10760,11010,10660,14360,7740,11050,10810.60,0.89,0,-619,11283,11166,11013,10896,10743,11090,10820,58,3310,500,7730,10,1,11115260,1200,18.52,2.54,12,0.13,583.00,4260.00,16200,20250210,-33.33,7000,20240805,54.29,16200,-33.33,20250210,10660,1.31,20250404,16200,-33.33,20250210,7000,54.29,20240805,2.87,Y,443250,500,58 억,,99285,N,N,3881,N,00,N
20250404,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10670,-380,5,-3.44,127570510,11790,41.46,10760,11010,10660,14360,7740,11050,10820.23,0.89,0,-620,11283,11166,11013,10896,10743,11090,10820,58,3310,500,7730,10,1,11115260,1186,18.30,2.50,12,0.11,583.00,4260.00,16200,20250210,-34.14,7000,20240805,52.43,16200,-34.14,20250210,10660,0.09,20250404,16200,-34.14,20250210,7000,52.43,20240805,2.87,Y,443250,500,58 억,,99285,N,N,3881,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 161148 57 100.00 KOSDAQ 일반서비스 N N N N N 10670 -330 5 -3.00 418702210 39693 187.33 10660 10970 10250 14300 7700 11000 10548.52 0.87 0 -3646 11240 11120 10890 10770 10540 11180 10830 58 3300 500 7700 10 1 11115260 1186 18.30 2.50 12 0.36 583.00 4260.00 16200 20250210 -34.14 7000 20240805 52.43 16200 -34.14 20250210 10250 4.10 20250407 16200 -34.14 20250210 7000 52.43 20240805 2.84 Y 443250 500 58 억 97124 N N 3241 N 00 N
3 20250407 151155 57 100.00 KOSDAQ 일반서비스 N N N N N 10730 -270 5 -2.45 286060030 27226 128.49 10660 10970 10250 14300 7700 11000 10506.87 0.87 0 790 11240 11120 10890 10770 10540 11180 10830 58 3300 500 7700 10 1 11115260 1193 18.40 2.52 12 0.24 583.00 4260.00 16200 20250210 -33.77 7000 20240805 53.29 16200 -33.77 20250210 10250 4.68 20250407 16200 -33.77 20250210 7000 53.29 20240805 2.84 Y 443250 500 58 억 97124 N N 2278 N 00 N
4 20250407 141153 57 100.00 KOSDAQ 일반서비스 N N N N N 10520 -480 5 -4.36 191563010 18356 86.63 10660 10970 10250 14300 7700 11000 10435.99 0.87 0 1141 11240 11120 10890 10770 10540 11180 10830 58 3300 500 7700 10 1 11115260 1169 18.04 2.47 12 0.17 583.00 4260.00 16200 20250210 -35.06 7000 20240805 50.29 16200 -35.06 20250210 10250 2.63 20250407 16200 -35.06 20250210 7000 50.29 20240805 2.84 Y 443250 500 58 억 97124 N N 2278 N 00 N
5 20250407 131151 57 100.00 KOSDAQ 일반서비스 N N N N N 10330 -670 5 -6.09 156698390 14988 70.73 10660 10970 10250 14300 7700 11000 10454.92 0.87 0 1318 11240 11120 10890 10770 10540 11180 10830 58 3300 500 7700 10 1 11115260 1148 17.72 2.42 12 0.13 583.00 4260.00 16200 20250210 -36.23 7000 20240805 47.57 16200 -36.23 20250210 10250 0.78 20250407 16200 -36.23 20250210 7000 47.57 20240805 2.84 Y 443250 500 58 억 97124 N N 2278 N 00 N
6 20250407 121147 57 100.00 KOSDAQ 일반서비스 N N N N N 10570 -430 5 -3.91 139378810 13313 62.83 10660 10970 10250 14300 7700 11000 10469.38 0.87 0 1205 11240 11120 10890 10770 10540 11180 10830 58 3300 500 7700 10 1 11115260 1175 18.13 2.48 12 0.12 583.00 4260.00 16200 20250210 -34.75 7000 20240805 51.00 16200 -34.75 20250210 10250 3.12 20250407 16200 -34.75 20250210 7000 51.00 20240805 2.84 Y 443250 500 58 억 97124 N N 2278 N 00 N
7 20250407 111151 57 100.00 KOSDAQ 일반서비스 N N N N N 10420 -580 5 -5.27 118590000 11333 53.49 10660 10970 10250 14300 7700 11000 10464.13 0.87 0 1438 11240 11120 10890 10770 10540 11180 10830 58 3300 500 7700 10 1 11115260 1158 17.87 2.45 12 0.10 583.00 4260.00 16200 20250210 -35.68 7000 20240805 48.86 16200 -35.68 20250210 10250 1.66 20250407 16200 -35.68 20250210 7000 48.86 20240805 2.84 Y 443250 500 58 억 97124 N N 2278 N 00 N
8 20250407 101151 57 100.00 KOSDAQ 일반서비스 N N N N N 10440 -560 5 -5.09 79950640 7601 35.87 10660 10970 10250 14300 7700 11000 10518.44 0.87 0 129 11240 11120 10890 10770 10540 11180 10830 58 3300 500 7700 10 1 11115260 1160 17.91 2.45 12 0.07 583.00 4260.00 16200 20250210 -35.56 7000 20240805 49.14 16200 -35.56 20250210 10250 1.85 20250407 16200 -35.56 20250210 7000 49.14 20240805 2.84 Y 443250 500 58 억 97124 N N 2278 N 00 N
9 20250407 091153 57 100.00 KOSDAQ 일반서비스 N N N N N 10700 -300 5 -2.73 31012580 2917 13.77 10660 10970 10540 14300 7700 11000 10631.67 0.87 0 618 11240 11120 10890 10770 10540 11180 10830 58 3300 500 7700 10 1 11115260 1189 18.35 2.51 12 0.03 583.00 4260.00 16200 20250210 -33.95 7000 20240805 52.86 16200 -33.95 20250210 10540 1.52 20250407 16200 -33.95 20250210 7000 52.86 20240805 2.84 Y 443250 500 58 억 97124 N N 2278 N 00 N
10 20250404 161147 57 100.00 KOSDAQ 일반서비스 N N N N N 11000 -50 5 -0.45 230165400 21189 74.51 10760 11010 10660 14360 7740 11050 10862.49 0.89 0 -2024 11283 11166 11013 10896 10743 11090 10820 58 3310 500 7730 10 1 11115260 1223 18.87 2.58 12 0.19 583.00 4260.00 16200 20250210 -32.10 7000 20240805 57.14 16200 -32.10 20250210 10660 3.19 20250404 16200 -32.10 20250210 7000 57.14 20240805 2.87 Y 443250 500 58 억 99285 N N 2278 N 00 N
11 20250404 151159 57 100.00 KOSDAQ 일반서비스 N N N N N 10800 -250 5 -2.26 151780770 14040 49.37 10760 11010 10660 14360 7740 11050 10810.60 0.89 0 -619 11283 11166 11013 10896 10743 11090 10820 58 3310 500 7730 10 1 11115260 1200 18.52 2.54 12 0.13 583.00 4260.00 16200 20250210 -33.33 7000 20240805 54.29 16200 -33.33 20250210 10660 1.31 20250404 16200 -33.33 20250210 7000 54.29 20240805 2.87 Y 443250 500 58 억 99285 N N 3881 N 00 N
12 20250404 141202 57 100.00 KOSDAQ 일반서비스 N N N N N 10670 -380 5 -3.44 127570510 11790 41.46 10760 11010 10660 14360 7740 11050 10820.23 0.89 0 -620 11283 11166 11013 10896 10743 11090 10820 58 3310 500 7730 10 1 11115260 1186 18.30 2.50 12 0.11 583.00 4260.00 16200 20250210 -34.14 7000 20240805 52.43 16200 -34.14 20250210 10660 0.09 20250404 16200 -34.14 20250210 7000 52.43 20240805 2.87 Y 443250 500 58 억 99285 N N 3881 N 00 N