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
040420/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
20250407,160428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5570,-50,5,-0.89,287545790,51969,250.25,5530,5600,5490,7300,3940,5620,5533.03,4.05,0,-350,5693,5656,5603,5566,5513,5675,5585,85,1680,500,4040,10,1,15677552,873,11.48,0.94,12,0.33,485.00,5906.00,7000,20240329,-20.43,5490,20250407,1.46,6110,-8.84,20250102,5490,1.46,20250407,6920,-19.51,20240408,5490,1.46,20250407,0.11,Y,040420,500,84 억,,634756,N,N,1314,N,00,N
20250407,150432,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5570,-50,5,-0.89,278226200,50293,242.18,5530,5600,5490,7300,3940,5620,5532.11,4.05,0,357,5693,5656,5603,5566,5513,5675,5585,85,1680,500,4040,10,1,15677552,873,11.48,0.94,12,0.32,485.00,5906.00,7000,20240329,-20.43,5490,20250407,1.46,6110,-8.84,20250102,5490,1.46,20250407,6920,-19.51,20240408,5490,1.46,20250407,0.11,Y,040420,500,84 억,,634756,N,N,587,N,00,N
20250407,140430,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5560,-60,5,-1.07,269474020,48721,234.61,5530,5600,5490,7300,3940,5620,5530.96,4.05,0,-310,5693,5656,5603,5566,5513,5675,5585,85,1680,500,4040,10,1,15677552,872,11.46,0.94,12,0.31,485.00,5906.00,7000,20240329,-20.57,5490,20250407,1.28,6110,-9.00,20250102,5490,1.28,20250407,6920,-19.65,20240408,5490,1.28,20250407,0.11,Y,040420,500,84 억,,634756,N,N,587,N,00,N
20250407,130428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5530,-90,5,-1.60,247199780,44713,215.31,5530,5600,5490,7300,3940,5620,5528.59,4.05,0,-155,5693,5656,5603,5566,5513,5675,5585,85,1680,500,4040,10,1,15677552,867,11.40,0.94,12,0.29,485.00,5906.00,7000,20240329,-21.00,5490,20250407,0.73,6110,-9.49,20250102,5490,0.73,20250407,6920,-20.09,20240408,5490,0.73,20250407,0.11,Y,040420,500,84 억,,634756,N,N,587,N,00,N
20250407,120429,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5530,-90,5,-1.60,239715465,43360,208.79,5530,5600,5490,7300,3940,5620,5528.49,4.05,0,-322,5693,5656,5603,5566,5513,5675,5585,85,1680,500,4040,10,1,15677552,867,11.40,0.94,12,0.28,485.00,5906.00,7000,20240329,-21.00,5490,20250407,0.73,6110,-9.49,20250102,5490,0.73,20250407,6920,-20.09,20240408,5490,0.73,20250407,0.11,Y,040420,500,84 억,,634756,N,N,587,N,00,N
20250407,110430,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5570,-50,5,-0.89,216075710,39101,188.28,5530,5600,5490,7300,3940,5620,5526.09,4.05,0,-490,5693,5656,5603,5566,5513,5675,5585,85,1680,500,4040,10,1,15677552,873,11.48,0.94,12,0.25,485.00,5906.00,7000,20240329,-20.43,5490,20250407,1.46,6110,-8.84,20250102,5490,1.46,20250407,6920,-19.51,20240408,5490,1.46,20250407,0.11,Y,040420,500,84 억,,634756,N,N,587,N,00,N
20250407,100430,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5550,-70,5,-1.25,192682965,34900,168.06,5530,5600,5490,7300,3940,5620,5521.00,4.05,0,75,5693,5656,5603,5566,5513,5675,5585,85,1680,500,4040,10,1,15677552,870,11.44,0.94,12,0.22,485.00,5906.00,7000,20240329,-20.71,5490,20250407,1.09,6110,-9.17,20250102,5490,1.09,20250407,6920,-19.80,20240408,5490,1.09,20250407,0.11,Y,040420,500,84 억,,634756,N,N,587,N,00,N
20250407,090430,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5530,-90,5,-1.60,15644340,2828,13.62,5530,5600,5530,7300,3940,5620,5531.94,4.05,0,163,5693,5656,5603,5566,5513,5675,5585,85,1680,500,4040,10,1,15677552,867,11.40,0.94,12,0.02,485.00,5906.00,7000,20240329,-21.00,5530,20250407,0.00,6110,-9.49,20250102,5530,0.00,20250407,6920,-20.09,20240408,5530,0.00,20250407,0.11,Y,040420,500,84 억,,634756,N,N,587,N,00,N
20250404,160428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5620,20,2,0.36,116064100,20765,79.68,5560,5640,5550,7280,3920,5600,5589.40,4.02,0,4449,5646,5622,5586,5562,5526,5605,5545,85,1680,500,4030,10,1,15677552,881,11.59,0.95,12,0.13,485.00,5906.00,7000,20240329,-19.71,5550,20250404,1.26,6110,-8.02,20250102,5550,1.26,20250404,6940,-19.02,20240404,5550,1.26,20250404,0.11,Y,040420,500,84 억,,630397,N,N,587,N,00,N
20250404,150432,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,10,2,0.18,113804450,20362,78.14,5560,5640,5550,7280,3920,5600,5589.06,4.02,0,4143,5646,5622,5586,5562,5526,5605,5545,85,1680,500,4030,10,1,15677552,880,11.57,0.95,12,0.13,485.00,5906.00,7000,20240329,-19.86,5550,20250404,1.08,6110,-8.18,20250102,5550,1.08,20250404,6940,-19.16,20240404,5550,1.08,20250404,0.11,Y,040420,500,84 억,,630397,N,N,0,N,00,N
20250404,140433,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,0,3,0.00,99933880,17889,68.65,5560,5640,5550,7280,3920,5600,5586.33,4.02,0,3362,5646,5622,5586,5562,5526,5605,5545,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.11,485.00,5906.00,7000,20240329,-20.00,5550,20250404,0.90,6110,-8.35,20250102,5550,0.90,20250404,6940,-19.31,20240404,5550,0.90,20250404,0.11,Y,040420,500,84 억,,630397,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 20250407 160428 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5570 -50 5 -0.89 287545790 51969 250.25 5530 5600 5490 7300 3940 5620 5533.03 4.05 0 -350 5693 5656 5603 5566 5513 5675 5585 85 1680 500 4040 10 1 15677552 873 11.48 0.94 12 0.33 485.00 5906.00 7000 20240329 -20.43 5490 20250407 1.46 6110 -8.84 20250102 5490 1.46 20250407 6920 -19.51 20240408 5490 1.46 20250407 0.11 Y 040420 500 84 억 634756 N N 1314 N 00 N
3 20250407 150432 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5570 -50 5 -0.89 278226200 50293 242.18 5530 5600 5490 7300 3940 5620 5532.11 4.05 0 357 5693 5656 5603 5566 5513 5675 5585 85 1680 500 4040 10 1 15677552 873 11.48 0.94 12 0.32 485.00 5906.00 7000 20240329 -20.43 5490 20250407 1.46 6110 -8.84 20250102 5490 1.46 20250407 6920 -19.51 20240408 5490 1.46 20250407 0.11 Y 040420 500 84 억 634756 N N 587 N 00 N
4 20250407 140430 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5560 -60 5 -1.07 269474020 48721 234.61 5530 5600 5490 7300 3940 5620 5530.96 4.05 0 -310 5693 5656 5603 5566 5513 5675 5585 85 1680 500 4040 10 1 15677552 872 11.46 0.94 12 0.31 485.00 5906.00 7000 20240329 -20.57 5490 20250407 1.28 6110 -9.00 20250102 5490 1.28 20250407 6920 -19.65 20240408 5490 1.28 20250407 0.11 Y 040420 500 84 억 634756 N N 587 N 00 N
5 20250407 130428 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5530 -90 5 -1.60 247199780 44713 215.31 5530 5600 5490 7300 3940 5620 5528.59 4.05 0 -155 5693 5656 5603 5566 5513 5675 5585 85 1680 500 4040 10 1 15677552 867 11.40 0.94 12 0.29 485.00 5906.00 7000 20240329 -21.00 5490 20250407 0.73 6110 -9.49 20250102 5490 0.73 20250407 6920 -20.09 20240408 5490 0.73 20250407 0.11 Y 040420 500 84 억 634756 N N 587 N 00 N
6 20250407 120429 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5530 -90 5 -1.60 239715465 43360 208.79 5530 5600 5490 7300 3940 5620 5528.49 4.05 0 -322 5693 5656 5603 5566 5513 5675 5585 85 1680 500 4040 10 1 15677552 867 11.40 0.94 12 0.28 485.00 5906.00 7000 20240329 -21.00 5490 20250407 0.73 6110 -9.49 20250102 5490 0.73 20250407 6920 -20.09 20240408 5490 0.73 20250407 0.11 Y 040420 500 84 억 634756 N N 587 N 00 N
7 20250407 110430 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5570 -50 5 -0.89 216075710 39101 188.28 5530 5600 5490 7300 3940 5620 5526.09 4.05 0 -490 5693 5656 5603 5566 5513 5675 5585 85 1680 500 4040 10 1 15677552 873 11.48 0.94 12 0.25 485.00 5906.00 7000 20240329 -20.43 5490 20250407 1.46 6110 -8.84 20250102 5490 1.46 20250407 6920 -19.51 20240408 5490 1.46 20250407 0.11 Y 040420 500 84 억 634756 N N 587 N 00 N
8 20250407 100430 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5550 -70 5 -1.25 192682965 34900 168.06 5530 5600 5490 7300 3940 5620 5521.00 4.05 0 75 5693 5656 5603 5566 5513 5675 5585 85 1680 500 4040 10 1 15677552 870 11.44 0.94 12 0.22 485.00 5906.00 7000 20240329 -20.71 5490 20250407 1.09 6110 -9.17 20250102 5490 1.09 20250407 6920 -19.80 20240408 5490 1.09 20250407 0.11 Y 040420 500 84 억 634756 N N 587 N 00 N
9 20250407 090430 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5530 -90 5 -1.60 15644340 2828 13.62 5530 5600 5530 7300 3940 5620 5531.94 4.05 0 163 5693 5656 5603 5566 5513 5675 5585 85 1680 500 4040 10 1 15677552 867 11.40 0.94 12 0.02 485.00 5906.00 7000 20240329 -21.00 5530 20250407 0.00 6110 -9.49 20250102 5530 0.00 20250407 6920 -20.09 20240408 5530 0.00 20250407 0.11 Y 040420 500 84 억 634756 N N 587 N 00 N
10 20250404 160428 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5620 20 2 0.36 116064100 20765 79.68 5560 5640 5550 7280 3920 5600 5589.40 4.02 0 4449 5646 5622 5586 5562 5526 5605 5545 85 1680 500 4030 10 1 15677552 881 11.59 0.95 12 0.13 485.00 5906.00 7000 20240329 -19.71 5550 20250404 1.26 6110 -8.02 20250102 5550 1.26 20250404 6940 -19.02 20240404 5550 1.26 20250404 0.11 Y 040420 500 84 억 630397 N N 587 N 00 N
11 20250404 150432 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 10 2 0.18 113804450 20362 78.14 5560 5640 5550 7280 3920 5600 5589.06 4.02 0 4143 5646 5622 5586 5562 5526 5605 5545 85 1680 500 4030 10 1 15677552 880 11.57 0.95 12 0.13 485.00 5906.00 7000 20240329 -19.86 5550 20250404 1.08 6110 -8.18 20250102 5550 1.08 20250404 6940 -19.16 20240404 5550 1.08 20250404 0.11 Y 040420 500 84 억 630397 N N 0 N 00 N
12 20250404 140433 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 0 3 0.00 99933880 17889 68.65 5560 5640 5550 7280 3920 5600 5586.33 4.02 0 3362 5646 5622 5586 5562 5526 5605 5545 85 1680 500 4030 10 1 15677552 878 11.55 0.95 12 0.11 485.00 5906.00 7000 20240329 -20.00 5550 20250404 0.90 6110 -8.35 20250102 5550 0.90 20250404 6940 -19.31 20240404 5550 0.90 20250404 0.11 Y 040420 500 84 억 630397 N N 0 N 00 N