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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
075970/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
20250414,160618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,140,2,5.63,9840509058,3519077,2431.80,2680,2945,2605,3230,1740,2485,2796.43,2.49,0,-28497,2571,2527,2506,2462,2441,2517,2452,184,745,1000,1780,5,1,18400000,483,29.49,0.61,12,19.13,89.00,4282.00,4150,20240521,-36.75,2275,20241210,15.38,3250,-19.23,20250203,2350,11.70,20250331,4150,-36.75,20240521,2275,15.38,20241210,2.00,Y,075970,1000,184 억,,457811,N,N,11328,N,00,N
20250414,150623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2655,170,2,6.84,9694981968,3463846,2393.63,2680,2945,2605,3230,1740,2485,2798.91,2.49,0,-44956,2571,2527,2506,2462,2441,2517,2452,184,745,1000,1780,5,1,18400000,489,29.83,0.62,12,18.83,89.00,4282.00,4150,20240521,-36.02,2275,20241210,16.70,3250,-18.31,20250203,2350,12.98,20250331,4150,-36.02,20240521,2275,16.70,20241210,2.00,Y,075970,1000,184 억,,457811,N,N,8961,N,00,N
20250414,140621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2650,165,2,6.64,9539367424,3405092,2353.03,2680,2945,2605,3230,1740,2485,2801.50,2.49,0,-51828,2571,2527,2506,2462,2441,2517,2452,184,745,1000,1780,5,1,18400000,488,29.78,0.62,12,18.51,89.00,4282.00,4150,20240521,-36.14,2275,20241210,16.48,3250,-18.46,20250203,2350,12.77,20250331,4150,-36.14,20240521,2275,16.48,20241210,2.00,Y,075970,1000,184 억,,457811,N,N,8961,N,00,N
20250414,130621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,175,2,7.04,9338182019,3329502,2300.79,2680,2945,2605,3230,1740,2485,2804.68,2.49,0,-41691,2571,2527,2506,2462,2441,2517,2452,184,745,1000,1780,5,1,18400000,489,29.89,0.62,12,18.10,89.00,4282.00,4150,20240521,-35.90,2275,20241210,16.92,3250,-18.15,20250203,2350,13.19,20250331,4150,-35.90,20240521,2275,16.92,20241210,2.00,Y,075970,1000,184 억,,457811,N,N,8961,N,00,N
20250414,120623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,190,2,7.65,9183418489,3271607,2260.79,2680,2945,2605,3230,1740,2485,2807.01,2.49,0,-41167,2571,2527,2506,2462,2441,2517,2452,184,745,1000,1780,5,1,18400000,492,30.06,0.62,12,17.78,89.00,4282.00,4150,20240521,-35.54,2275,20241210,17.58,3250,-17.69,20250203,2350,13.83,20250331,4150,-35.54,20240521,2275,17.58,20241210,2.00,Y,075970,1000,184 억,,457811,N,N,8961,N,00,N
20250414,110619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2745,260,2,10.46,8644872710,3073551,2123.92,2680,2945,2605,3230,1740,2485,2812.67,2.49,0,-30449,2571,2527,2506,2462,2441,2517,2452,184,745,1000,1780,5,1,18400000,505,30.84,0.64,12,16.70,89.00,4282.00,4150,20240521,-33.86,2275,20241210,20.66,3250,-15.54,20250203,2350,16.81,20250331,4150,-33.86,20240521,2275,20.66,20241210,2.00,Y,075970,1000,184 억,,457811,N,N,8961,N,00,N
20250414,100621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,240,2,9.66,7866170939,2784116,1923.91,2680,2945,2605,3230,1740,2485,2825.37,2.49,0,-39527,2571,2527,2506,2462,2441,2517,2452,184,745,1000,1780,5,1,18400000,501,30.62,0.64,12,15.13,89.00,4282.00,4150,20240521,-34.34,2275,20241210,19.78,3250,-16.15,20250203,2350,15.96,20250331,4150,-34.34,20240521,2275,19.78,20241210,2.00,Y,075970,1000,184 억,,457811,N,N,8961,N,00,N
20250414,090623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,310,2,12.47,3255481978,1142357,789.41,2680,2945,2605,3230,1740,2485,2849.79,2.49,0,-54358,2571,2527,2506,2462,2441,2517,2452,184,745,1000,1780,5,1,18400000,514,31.40,0.65,12,6.21,89.00,4282.00,4150,20240521,-32.65,2275,20241210,22.86,3250,-14.00,20250203,2350,18.94,20250331,4150,-32.65,20240521,2275,22.86,20241210,2.00,Y,075970,1000,184 억,,457811,N,N,8961,N,00,N
20250411,160615,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-35,5,-1.39,363279692,144674,95.47,2530,2550,2485,3275,1765,2520,2511.01,2.39,0,17381,2590,2555,2520,2485,2450,2572,2502,184,755,1000,1810,5,1,18400000,457,27.92,0.58,12,0.79,89.00,4282.00,4150,20240521,-40.12,2275,20241210,9.23,3250,-23.54,20250203,2350,5.74,20250331,4150,-40.12,20240521,2275,9.23,20241210,2.03,Y,075970,1000,184 억,,439937,N,N,8961,N,00,N
20250411,150620,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,-15,5,-0.60,345382922,137485,90.73,2530,2550,2485,3275,1765,2520,2512.14,2.39,0,16701,2590,2555,2520,2485,2450,2572,2502,184,755,1000,1810,5,1,18400000,461,28.15,0.59,12,0.75,89.00,4282.00,4150,20240521,-39.64,2275,20241210,10.11,3250,-22.92,20250203,2350,6.60,20250331,4150,-39.64,20240521,2275,10.11,20241210,2.03,Y,075970,1000,184 억,,439937,N,N,557,N,00,N
20250411,140619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2515,-5,5,-0.20,285900357,113628,74.99,2530,2550,2485,3275,1765,2520,2516.10,2.39,0,5124,2590,2555,2520,2485,2450,2572,2502,184,755,1000,1810,5,1,18400000,463,28.26,0.59,12,0.62,89.00,4282.00,4150,20240521,-39.40,2275,20241210,10.55,3250,-22.62,20250203,2350,7.02,20250331,4150,-39.40,20240521,2275,10.55,20241210,2.03,Y,075970,1000,184 억,,439937,N,N,557,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 20250414 160618 57 100.00 KOSDAQ 비금속 N N N N N 2625 140 2 5.63 9840509058 3519077 2431.80 2680 2945 2605 3230 1740 2485 2796.43 2.49 0 -28497 2571 2527 2506 2462 2441 2517 2452 184 745 1000 1780 5 1 18400000 483 29.49 0.61 12 19.13 89.00 4282.00 4150 20240521 -36.75 2275 20241210 15.38 3250 -19.23 20250203 2350 11.70 20250331 4150 -36.75 20240521 2275 15.38 20241210 2.00 Y 075970 1000 184 억 457811 N N 11328 N 00 N
3 20250414 150623 57 100.00 KOSDAQ 비금속 N N N N N 2655 170 2 6.84 9694981968 3463846 2393.63 2680 2945 2605 3230 1740 2485 2798.91 2.49 0 -44956 2571 2527 2506 2462 2441 2517 2452 184 745 1000 1780 5 1 18400000 489 29.83 0.62 12 18.83 89.00 4282.00 4150 20240521 -36.02 2275 20241210 16.70 3250 -18.31 20250203 2350 12.98 20250331 4150 -36.02 20240521 2275 16.70 20241210 2.00 Y 075970 1000 184 억 457811 N N 8961 N 00 N
4 20250414 140621 57 100.00 KOSDAQ 비금속 N N N N N 2650 165 2 6.64 9539367424 3405092 2353.03 2680 2945 2605 3230 1740 2485 2801.50 2.49 0 -51828 2571 2527 2506 2462 2441 2517 2452 184 745 1000 1780 5 1 18400000 488 29.78 0.62 12 18.51 89.00 4282.00 4150 20240521 -36.14 2275 20241210 16.48 3250 -18.46 20250203 2350 12.77 20250331 4150 -36.14 20240521 2275 16.48 20241210 2.00 Y 075970 1000 184 억 457811 N N 8961 N 00 N
5 20250414 130621 57 100.00 KOSDAQ 비금속 N N N N N 2660 175 2 7.04 9338182019 3329502 2300.79 2680 2945 2605 3230 1740 2485 2804.68 2.49 0 -41691 2571 2527 2506 2462 2441 2517 2452 184 745 1000 1780 5 1 18400000 489 29.89 0.62 12 18.10 89.00 4282.00 4150 20240521 -35.90 2275 20241210 16.92 3250 -18.15 20250203 2350 13.19 20250331 4150 -35.90 20240521 2275 16.92 20241210 2.00 Y 075970 1000 184 억 457811 N N 8961 N 00 N
6 20250414 120623 57 100.00 KOSDAQ 비금속 N N N N N 2675 190 2 7.65 9183418489 3271607 2260.79 2680 2945 2605 3230 1740 2485 2807.01 2.49 0 -41167 2571 2527 2506 2462 2441 2517 2452 184 745 1000 1780 5 1 18400000 492 30.06 0.62 12 17.78 89.00 4282.00 4150 20240521 -35.54 2275 20241210 17.58 3250 -17.69 20250203 2350 13.83 20250331 4150 -35.54 20240521 2275 17.58 20241210 2.00 Y 075970 1000 184 억 457811 N N 8961 N 00 N
7 20250414 110619 57 100.00 KOSDAQ 비금속 N N N N N 2745 260 2 10.46 8644872710 3073551 2123.92 2680 2945 2605 3230 1740 2485 2812.67 2.49 0 -30449 2571 2527 2506 2462 2441 2517 2452 184 745 1000 1780 5 1 18400000 505 30.84 0.64 12 16.70 89.00 4282.00 4150 20240521 -33.86 2275 20241210 20.66 3250 -15.54 20250203 2350 16.81 20250331 4150 -33.86 20240521 2275 20.66 20241210 2.00 Y 075970 1000 184 억 457811 N N 8961 N 00 N
8 20250414 100621 57 100.00 KOSDAQ 비금속 N N N N N 2725 240 2 9.66 7866170939 2784116 1923.91 2680 2945 2605 3230 1740 2485 2825.37 2.49 0 -39527 2571 2527 2506 2462 2441 2517 2452 184 745 1000 1780 5 1 18400000 501 30.62 0.64 12 15.13 89.00 4282.00 4150 20240521 -34.34 2275 20241210 19.78 3250 -16.15 20250203 2350 15.96 20250331 4150 -34.34 20240521 2275 19.78 20241210 2.00 Y 075970 1000 184 억 457811 N N 8961 N 00 N
9 20250414 090623 57 100.00 KOSDAQ 비금속 N N N N N 2795 310 2 12.47 3255481978 1142357 789.41 2680 2945 2605 3230 1740 2485 2849.79 2.49 0 -54358 2571 2527 2506 2462 2441 2517 2452 184 745 1000 1780 5 1 18400000 514 31.40 0.65 12 6.21 89.00 4282.00 4150 20240521 -32.65 2275 20241210 22.86 3250 -14.00 20250203 2350 18.94 20250331 4150 -32.65 20240521 2275 22.86 20241210 2.00 Y 075970 1000 184 억 457811 N N 8961 N 00 N
10 20250411 160615 57 100.00 KOSDAQ 비금속 N N N N N 2485 -35 5 -1.39 363279692 144674 95.47 2530 2550 2485 3275 1765 2520 2511.01 2.39 0 17381 2590 2555 2520 2485 2450 2572 2502 184 755 1000 1810 5 1 18400000 457 27.92 0.58 12 0.79 89.00 4282.00 4150 20240521 -40.12 2275 20241210 9.23 3250 -23.54 20250203 2350 5.74 20250331 4150 -40.12 20240521 2275 9.23 20241210 2.03 Y 075970 1000 184 억 439937 N N 8961 N 00 N
11 20250411 150620 57 100.00 KOSDAQ 비금속 N N N N N 2505 -15 5 -0.60 345382922 137485 90.73 2530 2550 2485 3275 1765 2520 2512.14 2.39 0 16701 2590 2555 2520 2485 2450 2572 2502 184 755 1000 1810 5 1 18400000 461 28.15 0.59 12 0.75 89.00 4282.00 4150 20240521 -39.64 2275 20241210 10.11 3250 -22.92 20250203 2350 6.60 20250331 4150 -39.64 20240521 2275 10.11 20241210 2.03 Y 075970 1000 184 억 439937 N N 557 N 00 N
12 20250411 140619 57 100.00 KOSDAQ 비금속 N N N N N 2515 -5 5 -0.20 285900357 113628 74.99 2530 2550 2485 3275 1765 2520 2516.10 2.39 0 5124 2590 2555 2520 2485 2450 2572 2502 184 755 1000 1810 5 1 18400000 463 28.26 0.59 12 0.62 89.00 4282.00 4150 20240521 -39.40 2275 20241210 10.55 3250 -22.62 20250203 2350 7.02 20250331 4150 -39.40 20240521 2275 10.55 20241210 2.03 Y 075970 1000 184 억 439937 N N 557 N 00 N