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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
323990/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
20250404,161035,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8290,390,2,4.94,521921670,65349,145.82,7680,8500,7680,10270,5530,7900,7986.67,5.49,0,23817,8226,8062,7956,7792,7686,8010,7740,115,2370,500,5680,10,1,22993200,1906,-17.94,2.60,12,0.28,-462.00,3190.00,25200,20240522,-67.10,7680,20250404,7.94,12490,-33.63,20250121,7680,7.94,20250404,25200,-67.10,20240522,7680,7.94,20250404,0.53,Y,323990,500,114 억,,1262079,N,N,2954,N,00,N
20250404,151045,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8110,210,2,2.66,469956670,59052,131.77,7680,8120,7680,10270,5530,7900,7958.35,5.49,0,24177,8226,8062,7956,7792,7686,8010,7740,115,2370,500,5680,10,1,22993200,1865,-17.55,2.54,12,0.26,-462.00,3190.00,25200,20240522,-67.82,7680,20250404,5.60,12490,-35.07,20250121,7680,5.60,20250404,25200,-67.82,20240522,7680,5.60,20250404,0.53,Y,323990,500,114 억,,1262079,N,N,2394,N,00,N
20250404,141047,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7930,30,2,0.38,417822540,52537,117.23,7680,8120,7680,10270,5530,7900,7952.92,5.49,0,19409,8226,8062,7956,7792,7686,8010,7740,115,2370,500,5680,10,1,22993200,1823,-17.16,2.49,12,0.23,-462.00,3190.00,25200,20240522,-68.53,7680,20250404,3.26,12490,-36.51,20250121,7680,3.26,20250404,25200,-68.53,20240522,7680,3.26,20250404,0.53,Y,323990,500,114 억,,1262079,N,N,2394,N,00,N
20250404,131045,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7990,90,2,1.14,335231810,42136,94.02,7680,8120,7680,10270,5530,7900,7955.95,5.49,0,19866,8226,8062,7956,7792,7686,8010,7740,115,2370,500,5680,10,1,22993200,1837,-17.29,2.50,12,0.18,-462.00,3190.00,25200,20240522,-68.29,7680,20250404,4.04,12490,-36.03,20250121,7680,4.04,20250404,25200,-68.29,20240522,7680,4.04,20250404,0.53,Y,323990,500,114 억,,1262079,N,N,2394,N,00,N
20250404,121038,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7930,30,2,0.38,308207740,38750,86.46,7680,8120,7680,10270,5530,7900,7953.75,5.49,0,20565,8226,8062,7956,7792,7686,8010,7740,115,2370,500,5680,10,1,22993200,1823,-17.16,2.49,12,0.17,-462.00,3190.00,25200,20240522,-68.53,7680,20250404,3.26,12490,-36.51,20250121,7680,3.26,20250404,25200,-68.53,20240522,7680,3.26,20250404,0.53,Y,323990,500,114 억,,1262079,N,N,2394,N,00,N
20250404,111043,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7960,60,2,0.76,242529570,30513,68.09,7680,8100,7680,10270,5530,7900,7948.40,5.49,0,9870,8226,8062,7956,7792,7686,8010,7740,115,2370,500,5680,10,1,22993200,1830,-17.23,2.50,12,0.13,-462.00,3190.00,25200,20240522,-68.41,7680,20250404,3.65,12490,-36.27,20250121,7680,3.65,20250404,25200,-68.41,20240522,7680,3.65,20250404,0.53,Y,323990,500,114 억,,1262079,N,N,2394,N,00,N
20250404,101043,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8040,140,2,1.77,107158930,13666,30.49,7680,8070,7680,10270,5530,7900,7841.28,5.49,0,5838,8226,8062,7956,7792,7686,8010,7740,115,2370,500,5680,10,1,22993200,1849,-17.40,2.52,12,0.06,-462.00,3190.00,25200,20240522,-68.10,7680,20250404,4.69,12490,-35.63,20250121,7680,4.69,20250404,25200,-68.10,20240522,7680,4.69,20250404,0.53,Y,323990,500,114 억,,1262079,N,N,2394,N,00,N
20250404,091048,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7810,-90,5,-1.14,26011860,3360,7.50,7680,7940,7680,10270,5530,7900,7741.62,5.49,0,548,8226,8062,7956,7792,7686,8010,7740,115,2370,500,5680,10,1,22993200,1796,-16.90,2.45,12,0.01,-462.00,3190.00,25200,20240522,-69.01,7680,20250404,1.69,12490,-37.47,20250121,7680,1.69,20250404,25200,-69.01,20240522,7680,1.69,20250404,0.53,Y,323990,500,114 억,,1262079,N,N,2394,N,00,N
20250403,161025,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7900,-150,5,-1.86,358551805,44816,83.84,8020,8120,7850,10460,5640,8050,8000.53,5.46,0,5841,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1816,-17.10,2.48,12,0.19,-462.00,3190.00,25200,20240522,-68.65,7850,20250403,0.64,12490,-36.75,20250121,7850,0.64,20250403,25200,-68.65,20240522,7850,0.64,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,2394,N,00,N
20250403,151034,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8010,-40,5,-0.50,266665975,33271,62.24,8020,8120,7850,10460,5640,8050,8014.97,5.46,0,4902,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1842,-17.34,2.51,12,0.14,-462.00,3190.00,25200,20240522,-68.21,7850,20250403,2.04,12490,-35.87,20250121,7850,2.04,20250403,25200,-68.21,20240522,7850,2.04,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,N,00,N
20250403,141032,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8020,-30,5,-0.37,210239335,26224,49.06,8020,8120,7850,10460,5640,8050,8017.06,5.46,0,6897,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1844,-17.36,2.51,12,0.11,-462.00,3190.00,25200,20240522,-68.17,7850,20250403,2.17,12490,-35.79,20250121,7850,2.17,20250403,25200,-68.17,20240522,7850,2.17,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,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 20250404 161035 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8290 390 2 4.94 521921670 65349 145.82 7680 8500 7680 10270 5530 7900 7986.67 5.49 0 23817 8226 8062 7956 7792 7686 8010 7740 115 2370 500 5680 10 1 22993200 1906 -17.94 2.60 12 0.28 -462.00 3190.00 25200 20240522 -67.10 7680 20250404 7.94 12490 -33.63 20250121 7680 7.94 20250404 25200 -67.10 20240522 7680 7.94 20250404 0.53 Y 323990 500 114 억 1262079 N N 2954 N 00 N
3 20250404 151045 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8110 210 2 2.66 469956670 59052 131.77 7680 8120 7680 10270 5530 7900 7958.35 5.49 0 24177 8226 8062 7956 7792 7686 8010 7740 115 2370 500 5680 10 1 22993200 1865 -17.55 2.54 12 0.26 -462.00 3190.00 25200 20240522 -67.82 7680 20250404 5.60 12490 -35.07 20250121 7680 5.60 20250404 25200 -67.82 20240522 7680 5.60 20250404 0.53 Y 323990 500 114 억 1262079 N N 2394 N 00 N
4 20250404 141047 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 7930 30 2 0.38 417822540 52537 117.23 7680 8120 7680 10270 5530 7900 7952.92 5.49 0 19409 8226 8062 7956 7792 7686 8010 7740 115 2370 500 5680 10 1 22993200 1823 -17.16 2.49 12 0.23 -462.00 3190.00 25200 20240522 -68.53 7680 20250404 3.26 12490 -36.51 20250121 7680 3.26 20250404 25200 -68.53 20240522 7680 3.26 20250404 0.53 Y 323990 500 114 억 1262079 N N 2394 N 00 N
5 20250404 131045 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 7990 90 2 1.14 335231810 42136 94.02 7680 8120 7680 10270 5530 7900 7955.95 5.49 0 19866 8226 8062 7956 7792 7686 8010 7740 115 2370 500 5680 10 1 22993200 1837 -17.29 2.50 12 0.18 -462.00 3190.00 25200 20240522 -68.29 7680 20250404 4.04 12490 -36.03 20250121 7680 4.04 20250404 25200 -68.29 20240522 7680 4.04 20250404 0.53 Y 323990 500 114 억 1262079 N N 2394 N 00 N
6 20250404 121038 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 7930 30 2 0.38 308207740 38750 86.46 7680 8120 7680 10270 5530 7900 7953.75 5.49 0 20565 8226 8062 7956 7792 7686 8010 7740 115 2370 500 5680 10 1 22993200 1823 -17.16 2.49 12 0.17 -462.00 3190.00 25200 20240522 -68.53 7680 20250404 3.26 12490 -36.51 20250121 7680 3.26 20250404 25200 -68.53 20240522 7680 3.26 20250404 0.53 Y 323990 500 114 억 1262079 N N 2394 N 00 N
7 20250404 111043 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 7960 60 2 0.76 242529570 30513 68.09 7680 8100 7680 10270 5530 7900 7948.40 5.49 0 9870 8226 8062 7956 7792 7686 8010 7740 115 2370 500 5680 10 1 22993200 1830 -17.23 2.50 12 0.13 -462.00 3190.00 25200 20240522 -68.41 7680 20250404 3.65 12490 -36.27 20250121 7680 3.65 20250404 25200 -68.41 20240522 7680 3.65 20250404 0.53 Y 323990 500 114 억 1262079 N N 2394 N 00 N
8 20250404 101043 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8040 140 2 1.77 107158930 13666 30.49 7680 8070 7680 10270 5530 7900 7841.28 5.49 0 5838 8226 8062 7956 7792 7686 8010 7740 115 2370 500 5680 10 1 22993200 1849 -17.40 2.52 12 0.06 -462.00 3190.00 25200 20240522 -68.10 7680 20250404 4.69 12490 -35.63 20250121 7680 4.69 20250404 25200 -68.10 20240522 7680 4.69 20250404 0.53 Y 323990 500 114 억 1262079 N N 2394 N 00 N
9 20250404 091048 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 7810 -90 5 -1.14 26011860 3360 7.50 7680 7940 7680 10270 5530 7900 7741.62 5.49 0 548 8226 8062 7956 7792 7686 8010 7740 115 2370 500 5680 10 1 22993200 1796 -16.90 2.45 12 0.01 -462.00 3190.00 25200 20240522 -69.01 7680 20250404 1.69 12490 -37.47 20250121 7680 1.69 20250404 25200 -69.01 20240522 7680 1.69 20250404 0.53 Y 323990 500 114 억 1262079 N N 2394 N 00 N
10 20250403 161025 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 7900 -150 5 -1.86 358551805 44816 83.84 8020 8120 7850 10460 5640 8050 8000.53 5.46 0 5841 8510 8280 8140 7910 7770 8210 7840 115 2410 500 5790 10 1 22993200 1816 -17.10 2.48 12 0.19 -462.00 3190.00 25200 20240522 -68.65 7850 20250403 0.64 12490 -36.75 20250121 7850 0.64 20250403 25200 -68.65 20240522 7850 0.64 20250403 0.53 Y 323990 500 114 억 1256279 N N 2394 N 00 N
11 20250403 151034 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8010 -40 5 -0.50 266665975 33271 62.24 8020 8120 7850 10460 5640 8050 8014.97 5.46 0 4902 8510 8280 8140 7910 7770 8210 7840 115 2410 500 5790 10 1 22993200 1842 -17.34 2.51 12 0.14 -462.00 3190.00 25200 20240522 -68.21 7850 20250403 2.04 12490 -35.87 20250121 7850 2.04 20250403 25200 -68.21 20240522 7850 2.04 20250403 0.53 Y 323990 500 114 억 1256279 N N 1812 N 00 N
12 20250403 141032 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8020 -30 5 -0.37 210239335 26224 49.06 8020 8120 7850 10460 5640 8050 8017.06 5.46 0 6897 8510 8280 8140 7910 7770 8210 7840 115 2410 500 5790 10 1 22993200 1844 -17.36 2.51 12 0.11 -462.00 3190.00 25200 20240522 -68.17 7850 20250403 2.17 12490 -35.79 20250121 7850 2.17 20250403 25200 -68.17 20240522 7850 2.17 20250403 0.53 Y 323990 500 114 억 1256279 N N 1812 N 00 N