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
448280/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
20250407,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18900,-850,5,-4.30,405428135,21463,174.44,19750,19750,18500,25650,13830,19750,18889.56,0.53,0,-5874,20843,20296,19453,18906,18063,20570,19180,49,5900,500,13820,10,1,9877043,1867,82.89,1.45,12,0.22,228.00,13010.00,33200,20240326,-43.07,14130,20241209,33.76,25350,-25.44,20250106,18100,4.42,20250403,32300,-41.49,20240516,14130,33.76,20241209,1.29,Y,448280,500,49 억,,52338,N,N,2346,N,00,N
20250407,151159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18550,-1200,5,-6.08,380587455,20137,163.66,19750,19750,18500,25650,13830,19750,18899.91,0.53,0,-5973,20843,20296,19453,18906,18063,20570,19180,49,5900,500,13820,10,1,9877043,1832,81.36,1.43,12,0.20,228.00,13010.00,33200,20240326,-44.13,14130,20241209,31.28,25350,-26.82,20250106,18100,2.49,20250403,32300,-42.57,20240516,14130,31.28,20241209,1.29,Y,448280,500,49 억,,52338,N,N,1608,N,00,N
20250407,141157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18800,-950,5,-4.81,292574365,15420,125.33,19750,19750,18610,25650,13830,19750,18973.69,0.53,0,-5734,20843,20296,19453,18906,18063,20570,19180,49,5900,500,13820,10,1,9877043,1857,82.46,1.45,12,0.16,228.00,13010.00,33200,20240326,-43.37,14130,20241209,33.05,25350,-25.84,20250106,18100,3.87,20250403,32300,-41.80,20240516,14130,33.05,20241209,1.29,Y,448280,500,49 억,,52338,N,N,1608,N,00,N
20250407,131155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18970,-780,5,-3.95,197695935,10385,84.40,19750,19750,18610,25650,13830,19750,19036.68,0.53,0,-3700,20843,20296,19453,18906,18063,20570,19180,49,5900,500,13820,10,1,9877043,1874,83.20,1.46,12,0.11,228.00,13010.00,33200,20240326,-42.86,14130,20241209,34.25,25350,-25.17,20250106,18100,4.81,20250403,32300,-41.27,20240516,14130,34.25,20241209,1.29,Y,448280,500,49 억,,52338,N,N,1608,N,00,N
20250407,121152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18970,-780,5,-3.95,173030305,9081,73.81,19750,19750,18610,25650,13830,19750,19054.10,0.53,0,-3160,20843,20296,19453,18906,18063,20570,19180,49,5900,500,13820,10,1,9877043,1874,83.20,1.46,12,0.09,228.00,13010.00,33200,20240326,-42.86,14130,20241209,34.25,25350,-25.17,20250106,18100,4.81,20250403,32300,-41.27,20240516,14130,34.25,20241209,1.29,Y,448280,500,49 억,,52338,N,N,1608,N,00,N
20250407,111156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19060,-690,5,-3.49,158741005,8328,67.69,19750,19750,18610,25650,13830,19750,19061.12,0.53,0,-3121,20843,20296,19453,18906,18063,20570,19180,49,5900,500,13820,10,1,9877043,1883,83.60,1.47,12,0.08,228.00,13010.00,33200,20240326,-42.59,14130,20241209,34.89,25350,-24.81,20250106,18100,5.30,20250403,32300,-40.99,20240516,14130,34.89,20241209,1.29,Y,448280,500,49 억,,52338,N,N,1608,N,00,N
20250407,101155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18830,-920,5,-4.66,145166375,7613,61.87,19750,19750,18610,25650,13830,19750,19068.22,0.53,0,-2936,20843,20296,19453,18906,18063,20570,19180,49,5900,500,13820,10,1,9877043,1860,82.59,1.45,12,0.08,228.00,13010.00,33200,20240326,-43.28,14130,20241209,33.26,25350,-25.72,20250106,18100,4.03,20250403,32300,-41.70,20240516,14130,33.26,20241209,1.29,Y,448280,500,49 억,,52338,N,N,1608,N,00,N
20250407,091157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18610,-1140,5,-5.77,58106410,2998,24.37,19750,19750,18610,25650,13830,19750,19381.72,0.53,0,-1107,20843,20296,19453,18906,18063,20570,19180,49,5900,500,13820,10,1,9877043,1838,81.62,1.43,12,0.03,228.00,13010.00,33200,20240326,-43.95,14130,20241209,31.71,25350,-26.59,20250106,18100,2.82,20250403,32300,-42.38,20240516,14130,31.71,20241209,1.29,Y,448280,500,49 억,,52338,N,N,1608,N,00,N
20250404,161151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19750,750,2,3.95,236778180,12302,92.13,18610,20000,18610,24700,13300,19000,19247.13,0.51,0,-480,19720,19360,18730,18370,17740,19540,18550,49,5700,500,13300,10,1,9877043,1951,86.62,1.52,12,0.12,228.00,13010.00,33200,20240326,-40.51,14130,20241209,39.77,25350,-22.09,20250106,18100,9.12,20250403,32300,-38.85,20240516,14130,39.77,20241209,1.29,Y,448280,500,49 억,,50825,N,N,1608,N,00,N
20250404,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19520,520,2,2.74,225648960,11735,87.88,18610,20000,18610,24700,13300,19000,19228.71,0.51,0,-720,19720,19360,18730,18370,17740,19540,18550,49,5700,500,13300,10,1,9877043,1928,85.61,1.50,12,0.12,228.00,13010.00,33200,20240326,-41.20,14130,20241209,38.15,25350,-23.00,20250106,18100,7.85,20250403,32300,-39.57,20240516,14130,38.15,20241209,1.29,Y,448280,500,49 억,,50825,N,N,1447,N,00,N
20250404,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19160,160,2,0.84,210931550,10973,82.18,18610,20000,18610,24700,13300,19000,19222.78,0.51,0,-1137,19720,19360,18730,18370,17740,19540,18550,49,5700,500,13300,10,1,9877043,1892,84.04,1.47,12,0.11,228.00,13010.00,33200,20240326,-42.29,14130,20241209,35.60,25350,-24.42,20250106,18100,5.86,20250403,32300,-40.68,20240516,14130,35.60,20241209,1.29,Y,448280,500,49 억,,50825,N,N,1447,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 161153 57 100.00 KOSDAQ 일반서비스 N N N N N 18900 -850 5 -4.30 405428135 21463 174.44 19750 19750 18500 25650 13830 19750 18889.56 0.53 0 -5874 20843 20296 19453 18906 18063 20570 19180 49 5900 500 13820 10 1 9877043 1867 82.89 1.45 12 0.22 228.00 13010.00 33200 20240326 -43.07 14130 20241209 33.76 25350 -25.44 20250106 18100 4.42 20250403 32300 -41.49 20240516 14130 33.76 20241209 1.29 Y 448280 500 49 억 52338 N N 2346 N 00 N
3 20250407 151159 57 100.00 KOSDAQ 일반서비스 N N N N N 18550 -1200 5 -6.08 380587455 20137 163.66 19750 19750 18500 25650 13830 19750 18899.91 0.53 0 -5973 20843 20296 19453 18906 18063 20570 19180 49 5900 500 13820 10 1 9877043 1832 81.36 1.43 12 0.20 228.00 13010.00 33200 20240326 -44.13 14130 20241209 31.28 25350 -26.82 20250106 18100 2.49 20250403 32300 -42.57 20240516 14130 31.28 20241209 1.29 Y 448280 500 49 억 52338 N N 1608 N 00 N
4 20250407 141157 57 100.00 KOSDAQ 일반서비스 N N N N N 18800 -950 5 -4.81 292574365 15420 125.33 19750 19750 18610 25650 13830 19750 18973.69 0.53 0 -5734 20843 20296 19453 18906 18063 20570 19180 49 5900 500 13820 10 1 9877043 1857 82.46 1.45 12 0.16 228.00 13010.00 33200 20240326 -43.37 14130 20241209 33.05 25350 -25.84 20250106 18100 3.87 20250403 32300 -41.80 20240516 14130 33.05 20241209 1.29 Y 448280 500 49 억 52338 N N 1608 N 00 N
5 20250407 131155 57 100.00 KOSDAQ 일반서비스 N N N N N 18970 -780 5 -3.95 197695935 10385 84.40 19750 19750 18610 25650 13830 19750 19036.68 0.53 0 -3700 20843 20296 19453 18906 18063 20570 19180 49 5900 500 13820 10 1 9877043 1874 83.20 1.46 12 0.11 228.00 13010.00 33200 20240326 -42.86 14130 20241209 34.25 25350 -25.17 20250106 18100 4.81 20250403 32300 -41.27 20240516 14130 34.25 20241209 1.29 Y 448280 500 49 억 52338 N N 1608 N 00 N
6 20250407 121152 57 100.00 KOSDAQ 일반서비스 N N N N N 18970 -780 5 -3.95 173030305 9081 73.81 19750 19750 18610 25650 13830 19750 19054.10 0.53 0 -3160 20843 20296 19453 18906 18063 20570 19180 49 5900 500 13820 10 1 9877043 1874 83.20 1.46 12 0.09 228.00 13010.00 33200 20240326 -42.86 14130 20241209 34.25 25350 -25.17 20250106 18100 4.81 20250403 32300 -41.27 20240516 14130 34.25 20241209 1.29 Y 448280 500 49 억 52338 N N 1608 N 00 N
7 20250407 111156 57 100.00 KOSDAQ 일반서비스 N N N N N 19060 -690 5 -3.49 158741005 8328 67.69 19750 19750 18610 25650 13830 19750 19061.12 0.53 0 -3121 20843 20296 19453 18906 18063 20570 19180 49 5900 500 13820 10 1 9877043 1883 83.60 1.47 12 0.08 228.00 13010.00 33200 20240326 -42.59 14130 20241209 34.89 25350 -24.81 20250106 18100 5.30 20250403 32300 -40.99 20240516 14130 34.89 20241209 1.29 Y 448280 500 49 억 52338 N N 1608 N 00 N
8 20250407 101155 57 100.00 KOSDAQ 일반서비스 N N N N N 18830 -920 5 -4.66 145166375 7613 61.87 19750 19750 18610 25650 13830 19750 19068.22 0.53 0 -2936 20843 20296 19453 18906 18063 20570 19180 49 5900 500 13820 10 1 9877043 1860 82.59 1.45 12 0.08 228.00 13010.00 33200 20240326 -43.28 14130 20241209 33.26 25350 -25.72 20250106 18100 4.03 20250403 32300 -41.70 20240516 14130 33.26 20241209 1.29 Y 448280 500 49 억 52338 N N 1608 N 00 N
9 20250407 091157 57 100.00 KOSDAQ 일반서비스 N N N N N 18610 -1140 5 -5.77 58106410 2998 24.37 19750 19750 18610 25650 13830 19750 19381.72 0.53 0 -1107 20843 20296 19453 18906 18063 20570 19180 49 5900 500 13820 10 1 9877043 1838 81.62 1.43 12 0.03 228.00 13010.00 33200 20240326 -43.95 14130 20241209 31.71 25350 -26.59 20250106 18100 2.82 20250403 32300 -42.38 20240516 14130 31.71 20241209 1.29 Y 448280 500 49 억 52338 N N 1608 N 00 N
10 20250404 161151 57 100.00 KOSDAQ 일반서비스 N N N N N 19750 750 2 3.95 236778180 12302 92.13 18610 20000 18610 24700 13300 19000 19247.13 0.51 0 -480 19720 19360 18730 18370 17740 19540 18550 49 5700 500 13300 10 1 9877043 1951 86.62 1.52 12 0.12 228.00 13010.00 33200 20240326 -40.51 14130 20241209 39.77 25350 -22.09 20250106 18100 9.12 20250403 32300 -38.85 20240516 14130 39.77 20241209 1.29 Y 448280 500 49 억 50825 N N 1608 N 00 N
11 20250404 151204 57 100.00 KOSDAQ 일반서비스 N N N N N 19520 520 2 2.74 225648960 11735 87.88 18610 20000 18610 24700 13300 19000 19228.71 0.51 0 -720 19720 19360 18730 18370 17740 19540 18550 49 5700 500 13300 10 1 9877043 1928 85.61 1.50 12 0.12 228.00 13010.00 33200 20240326 -41.20 14130 20241209 38.15 25350 -23.00 20250106 18100 7.85 20250403 32300 -39.57 20240516 14130 38.15 20241209 1.29 Y 448280 500 49 억 50825 N N 1447 N 00 N
12 20250404 141207 57 100.00 KOSDAQ 일반서비스 N N N N N 19160 160 2 0.84 210931550 10973 82.18 18610 20000 18610 24700 13300 19000 19222.78 0.51 0 -1137 19720 19360 18730 18370 17740 19540 18550 49 5700 500 13300 10 1 9877043 1892 84.04 1.47 12 0.11 228.00 13010.00 33200 20240326 -42.29 14130 20241209 35.60 25350 -24.42 20250106 18100 5.86 20250403 32300 -40.68 20240516 14130 35.60 20241209 1.29 Y 448280 500 49 억 50825 N N 1447 N 00 N