ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
187220/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
20250411,160841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-35,5,-1.08,217778646,68146,75.04,3320,3325,3110,4205,2265,3235,3195.77,2.11,0,-8856,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,374,8.31,0.41,12,0.58,385.00,7792.00,5050,20240710,-36.63,2700,20250331,18.52,3630,-11.85,20250106,2700,18.52,20250331,5050,-36.63,20240710,2700,18.52,20250331,2.35,Y,187220,500,58 억,,247137,N,N,3305,N,00,N
20250411,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-35,5,-1.08,203055251,63548,69.98,3320,3325,3110,4205,2265,3235,3195.31,2.11,0,-9080,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,374,8.31,0.41,12,0.54,385.00,7792.00,5050,20240710,-36.63,2700,20250331,18.52,3630,-11.85,20250106,2700,18.52,20250331,5050,-36.63,20240710,2700,18.52,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,N,00,N
20250411,140847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,-10,5,-0.31,178851211,56000,61.67,3320,3325,3110,4205,2265,3235,3193.77,2.11,0,-12526,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,377,8.38,0.41,12,0.48,385.00,7792.00,5050,20240710,-36.14,2700,20250331,19.44,3630,-11.16,20250106,2700,19.44,20250331,5050,-36.14,20240710,2700,19.44,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,N,00,N
20250411,130849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-35,5,-1.08,170946696,53556,58.97,3320,3325,3110,4205,2265,3235,3191.92,2.11,0,-10817,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,374,8.31,0.41,12,0.46,385.00,7792.00,5050,20240710,-36.63,2700,20250331,18.52,3630,-11.85,20250106,2700,18.52,20250331,5050,-36.63,20240710,2700,18.52,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,N,00,N
20250411,120850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,-40,5,-1.24,159171546,49869,54.91,3320,3325,3110,4205,2265,3235,3191.79,2.11,0,-10043,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,374,8.30,0.41,12,0.43,385.00,7792.00,5050,20240710,-36.73,2700,20250331,18.33,3630,-11.98,20250106,2700,18.33,20250331,5050,-36.73,20240710,2700,18.33,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,N,00,N
20250411,110849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-105,5,-3.25,109358491,34509,38.00,3320,3320,3110,4205,2265,3235,3168.98,2.11,0,-6400,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,366,8.13,0.40,12,0.29,385.00,7792.00,5050,20240710,-38.02,2700,20250331,15.93,3630,-13.77,20250106,2700,15.93,20250331,5050,-38.02,20240710,2700,15.93,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,N,00,N
20250411,100851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-110,5,-3.40,79376261,24902,27.42,3320,3320,3125,4205,2265,3235,3187.55,2.11,0,-6785,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,366,8.12,0.40,12,0.21,385.00,7792.00,5050,20240710,-38.12,2700,20250331,15.74,3630,-13.91,20250106,2700,15.74,20250331,5050,-38.12,20240710,2700,15.74,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,N,00,N
20250411,090854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,5,2,0.15,19686225,6056,6.67,3320,3320,3235,4205,2265,3235,3250.70,2.11,0,-5466,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,379,8.42,0.42,12,0.05,385.00,7792.00,5050,20240710,-35.84,2700,20250331,20.00,3630,-10.74,20250106,2700,20.00,20250331,5050,-35.84,20240710,2700,20.00,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,N,00,N
20250410,160844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,90,2,2.86,292301713,90120,66.04,3160,3295,3160,4085,2205,3145,3243.47,1.83,0,31278,3608,3376,3258,3026,2908,3317,2967,58,940,500,1940,5,1,11698021,378,8.40,0.42,12,0.77,385.00,7792.00,5050,20240710,-35.94,2700,20250331,19.81,3630,-10.88,20250106,2700,19.81,20250331,5050,-35.94,20240710,2700,19.81,20250331,2.41,Y,187220,500,58 억,,213668,N,N,1190,N,00,N
20250410,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,100,2,3.18,267669763,82487,60.45,3160,3295,3160,4085,2205,3145,3244.99,1.83,0,28846,3608,3376,3258,3026,2908,3317,2967,58,940,500,1940,5,1,11698021,380,8.43,0.42,12,0.71,385.00,7792.00,5050,20240710,-35.74,2700,20250331,20.19,3630,-10.61,20250106,2700,20.19,20250331,5050,-35.74,20240710,2700,20.19,20250331,2.41,Y,187220,500,58 억,,213668,N,N,0,N,00,N
20250410,140845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,105,2,3.34,215235205,66266,48.56,3160,3295,3160,4085,2205,3145,3248.05,1.83,0,21587,3608,3376,3258,3026,2908,3317,2967,58,940,500,1940,5,1,11698021,380,8.44,0.42,12,0.57,385.00,7792.00,5050,20240710,-35.64,2700,20250331,20.37,3630,-10.47,20250106,2700,20.37,20250331,5050,-35.64,20240710,2700,20.37,20250331,2.41,Y,187220,500,58 억,,213668,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 20250411 160841 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -35 5 -1.08 217778646 68146 75.04 3320 3325 3110 4205 2265 3235 3195.77 2.11 0 -8856 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 374 8.31 0.41 12 0.58 385.00 7792.00 5050 20240710 -36.63 2700 20250331 18.52 3630 -11.85 20250106 2700 18.52 20250331 5050 -36.63 20240710 2700 18.52 20250331 2.35 Y 187220 500 58 억 247137 N N 3305 N 00 N
3 20250411 150849 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -35 5 -1.08 203055251 63548 69.98 3320 3325 3110 4205 2265 3235 3195.31 2.11 0 -9080 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 374 8.31 0.41 12 0.54 385.00 7792.00 5050 20240710 -36.63 2700 20250331 18.52 3630 -11.85 20250106 2700 18.52 20250331 5050 -36.63 20240710 2700 18.52 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N
4 20250411 140847 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 -10 5 -0.31 178851211 56000 61.67 3320 3325 3110 4205 2265 3235 3193.77 2.11 0 -12526 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 377 8.38 0.41 12 0.48 385.00 7792.00 5050 20240710 -36.14 2700 20250331 19.44 3630 -11.16 20250106 2700 19.44 20250331 5050 -36.14 20240710 2700 19.44 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N
5 20250411 130849 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -35 5 -1.08 170946696 53556 58.97 3320 3325 3110 4205 2265 3235 3191.92 2.11 0 -10817 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 374 8.31 0.41 12 0.46 385.00 7792.00 5050 20240710 -36.63 2700 20250331 18.52 3630 -11.85 20250106 2700 18.52 20250331 5050 -36.63 20240710 2700 18.52 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N
6 20250411 120850 57 100.00 KOSDAQ 일반서비스 N N N N N 3195 -40 5 -1.24 159171546 49869 54.91 3320 3325 3110 4205 2265 3235 3191.79 2.11 0 -10043 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 374 8.30 0.41 12 0.43 385.00 7792.00 5050 20240710 -36.73 2700 20250331 18.33 3630 -11.98 20250106 2700 18.33 20250331 5050 -36.73 20240710 2700 18.33 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N
7 20250411 110849 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 -105 5 -3.25 109358491 34509 38.00 3320 3320 3110 4205 2265 3235 3168.98 2.11 0 -6400 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 366 8.13 0.40 12 0.29 385.00 7792.00 5050 20240710 -38.02 2700 20250331 15.93 3630 -13.77 20250106 2700 15.93 20250331 5050 -38.02 20240710 2700 15.93 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N
8 20250411 100851 57 100.00 KOSDAQ 일반서비스 N N N N N 3125 -110 5 -3.40 79376261 24902 27.42 3320 3320 3125 4205 2265 3235 3187.55 2.11 0 -6785 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 366 8.12 0.40 12 0.21 385.00 7792.00 5050 20240710 -38.12 2700 20250331 15.74 3630 -13.91 20250106 2700 15.74 20250331 5050 -38.12 20240710 2700 15.74 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N
9 20250411 090854 57 100.00 KOSDAQ 일반서비스 N N N N N 3240 5 2 0.15 19686225 6056 6.67 3320 3320 3235 4205 2265 3235 3250.70 2.11 0 -5466 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 379 8.42 0.42 12 0.05 385.00 7792.00 5050 20240710 -35.84 2700 20250331 20.00 3630 -10.74 20250106 2700 20.00 20250331 5050 -35.84 20240710 2700 20.00 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N
10 20250410 160844 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 90 2 2.86 292301713 90120 66.04 3160 3295 3160 4085 2205 3145 3243.47 1.83 0 31278 3608 3376 3258 3026 2908 3317 2967 58 940 500 1940 5 1 11698021 378 8.40 0.42 12 0.77 385.00 7792.00 5050 20240710 -35.94 2700 20250331 19.81 3630 -10.88 20250106 2700 19.81 20250331 5050 -35.94 20240710 2700 19.81 20250331 2.41 Y 187220 500 58 억 213668 N N 1190 N 00 N
11 20250410 150848 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 100 2 3.18 267669763 82487 60.45 3160 3295 3160 4085 2205 3145 3244.99 1.83 0 28846 3608 3376 3258 3026 2908 3317 2967 58 940 500 1940 5 1 11698021 380 8.43 0.42 12 0.71 385.00 7792.00 5050 20240710 -35.74 2700 20250331 20.19 3630 -10.61 20250106 2700 20.19 20250331 5050 -35.74 20240710 2700 20.19 20250331 2.41 Y 187220 500 58 억 213668 N N 0 N 00 N
12 20250410 140845 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 105 2 3.34 215235205 66266 48.56 3160 3295 3160 4085 2205 3145 3248.05 1.83 0 21587 3608 3376 3258 3026 2908 3317 2967 58 940 500 1940 5 1 11698021 380 8.44 0.42 12 0.57 385.00 7792.00 5050 20240710 -35.64 2700 20250331 20.37 3630 -10.47 20250106 2700 20.37 20250331 5050 -35.64 20240710 2700 20.37 20250331 2.41 Y 187220 500 58 억 213668 N N 0 N 00 N