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
054800/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
20250407,160514,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8290,-330,5,-3.83,86089560,10269,317.43,8510,8560,8290,11200,6040,8620,8383.44,0.00,0,907,8820,8720,8640,8540,8460,8770,8590,52,2580,500,5860,10,1,10347756,858,3.01,0.23,12,0.10,2754.00,35444.00,11500,20240329,-27.91,8290,20250407,0.00,9780,-15.24,20250219,8290,0.00,20250407,11000,-24.64,20240712,8290,0.00,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250407,150518,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8320,-300,5,-3.48,81817040,9754,301.51,8510,8560,8320,11200,6040,8620,8388.05,0.00,0,1422,8820,8720,8640,8540,8460,8770,8590,52,2580,500,5860,10,1,10347756,861,3.02,0.23,12,0.09,2754.00,35444.00,11500,20240329,-27.65,8320,20250407,0.00,9780,-14.93,20250219,8320,0.00,20250407,11000,-24.36,20240712,8320,0.00,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250407,140516,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8320,-300,5,-3.48,79010540,9417,291.10,8510,8560,8320,11200,6040,8620,8390.20,0.00,0,1433,8820,8720,8640,8540,8460,8770,8590,52,2580,500,5860,10,1,10347756,861,3.02,0.23,12,0.09,2754.00,35444.00,11500,20240329,-27.65,8320,20250407,0.00,9780,-14.93,20250219,8320,0.00,20250407,11000,-24.36,20240712,8320,0.00,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250407,130514,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8420,-200,5,-2.32,74737150,8904,275.24,8510,8560,8320,11200,6040,8620,8393.66,0.00,0,1883,8820,8720,8640,8540,8460,8770,8590,52,2580,500,5860,10,1,10347756,871,3.06,0.24,12,0.09,2754.00,35444.00,11500,20240329,-26.78,8320,20250407,1.20,9780,-13.91,20250219,8320,1.20,20250407,11000,-23.45,20240712,8320,1.20,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250407,120515,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8420,-200,5,-2.32,60642430,7215,223.03,8510,8560,8320,11200,6040,8620,8405.05,0.00,0,1006,8820,8720,8640,8540,8460,8770,8590,52,2580,500,5860,10,1,10347756,871,3.06,0.24,12,0.07,2754.00,35444.00,11500,20240329,-26.78,8320,20250407,1.20,9780,-13.91,20250219,8320,1.20,20250407,11000,-23.45,20240712,8320,1.20,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250407,110515,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8370,-250,5,-2.90,55098640,6552,202.53,8510,8560,8320,11200,6040,8620,8409.44,0.00,0,945,8820,8720,8640,8540,8460,8770,8590,52,2580,500,5860,10,1,10347756,866,3.04,0.24,12,0.06,2754.00,35444.00,11500,20240329,-27.22,8320,20250407,0.60,9780,-14.42,20250219,8320,0.60,20250407,11000,-23.91,20240712,8320,0.60,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250407,100515,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8370,-250,5,-2.90,36726150,4349,134.44,8510,8560,8370,11200,6040,8620,8444.73,0.00,0,1160,8820,8720,8640,8540,8460,8770,8590,52,2580,500,5860,10,1,10347756,866,3.04,0.24,12,0.04,2754.00,35444.00,11500,20240329,-27.22,8370,20250407,0.00,9780,-14.42,20250219,8370,0.00,20250407,11000,-23.91,20240712,8370,0.00,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250407,090516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8470,-150,5,-1.74,10262350,1207,37.31,8510,8560,8470,11200,6040,8620,8502.36,0.00,0,463,8820,8720,8640,8540,8460,8770,8590,52,2580,500,5860,10,1,10347756,876,3.08,0.24,12,0.01,2754.00,35444.00,11500,20240329,-26.35,8450,20250307,0.24,9780,-13.39,20250219,8450,0.24,20250307,11000,-23.00,20240712,8450,0.24,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250404,160513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8620,-60,5,-0.69,28001980,3235,131.99,8590,8740,8560,11280,6080,8680,8655.94,0.00,0,-190,8826,8752,8676,8602,8526,8715,8565,52,2600,500,5900,10,1,10347756,892,3.13,0.24,12,0.03,2754.00,35444.00,11500,20240329,-25.04,8450,20250307,2.01,9780,-11.86,20250219,8450,2.01,20250307,11000,-21.64,20240712,8450,2.01,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250404,150518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8630,-50,5,-0.58,24680040,2851,116.32,8590,8740,8560,11280,6080,8680,8656.63,0.00,0,80,8826,8752,8676,8602,8526,8715,8565,52,2600,500,5900,10,1,10347756,893,3.13,0.24,12,0.03,2754.00,35444.00,11500,20240329,-24.96,8450,20250307,2.13,9780,-11.76,20250219,8450,2.13,20250307,11000,-21.55,20240712,8450,2.13,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250404,140520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8660,-20,5,-0.23,14811200,1707,69.65,8590,8740,8560,11280,6080,8680,8676.74,0.00,0,-580,8826,8752,8676,8602,8526,8715,8565,52,2600,500,5900,10,1,10347756,896,3.14,0.24,12,0.02,2754.00,35444.00,11500,20240329,-24.70,8450,20250307,2.49,9780,-11.45,20250219,8450,2.49,20250307,11000,-21.27,20240712,8450,2.49,20250307,0.01,Y,054800,500,51 억,,0,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 160514 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8290 -330 5 -3.83 86089560 10269 317.43 8510 8560 8290 11200 6040 8620 8383.44 0.00 0 907 8820 8720 8640 8540 8460 8770 8590 52 2580 500 5860 10 1 10347756 858 3.01 0.23 12 0.10 2754.00 35444.00 11500 20240329 -27.91 8290 20250407 0.00 9780 -15.24 20250219 8290 0.00 20250407 11000 -24.64 20240712 8290 0.00 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
3 20250407 150518 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8320 -300 5 -3.48 81817040 9754 301.51 8510 8560 8320 11200 6040 8620 8388.05 0.00 0 1422 8820 8720 8640 8540 8460 8770 8590 52 2580 500 5860 10 1 10347756 861 3.02 0.23 12 0.09 2754.00 35444.00 11500 20240329 -27.65 8320 20250407 0.00 9780 -14.93 20250219 8320 0.00 20250407 11000 -24.36 20240712 8320 0.00 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
4 20250407 140516 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8320 -300 5 -3.48 79010540 9417 291.10 8510 8560 8320 11200 6040 8620 8390.20 0.00 0 1433 8820 8720 8640 8540 8460 8770 8590 52 2580 500 5860 10 1 10347756 861 3.02 0.23 12 0.09 2754.00 35444.00 11500 20240329 -27.65 8320 20250407 0.00 9780 -14.93 20250219 8320 0.00 20250407 11000 -24.36 20240712 8320 0.00 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
5 20250407 130514 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8420 -200 5 -2.32 74737150 8904 275.24 8510 8560 8320 11200 6040 8620 8393.66 0.00 0 1883 8820 8720 8640 8540 8460 8770 8590 52 2580 500 5860 10 1 10347756 871 3.06 0.24 12 0.09 2754.00 35444.00 11500 20240329 -26.78 8320 20250407 1.20 9780 -13.91 20250219 8320 1.20 20250407 11000 -23.45 20240712 8320 1.20 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
6 20250407 120515 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8420 -200 5 -2.32 60642430 7215 223.03 8510 8560 8320 11200 6040 8620 8405.05 0.00 0 1006 8820 8720 8640 8540 8460 8770 8590 52 2580 500 5860 10 1 10347756 871 3.06 0.24 12 0.07 2754.00 35444.00 11500 20240329 -26.78 8320 20250407 1.20 9780 -13.91 20250219 8320 1.20 20250407 11000 -23.45 20240712 8320 1.20 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
7 20250407 110515 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8370 -250 5 -2.90 55098640 6552 202.53 8510 8560 8320 11200 6040 8620 8409.44 0.00 0 945 8820 8720 8640 8540 8460 8770 8590 52 2580 500 5860 10 1 10347756 866 3.04 0.24 12 0.06 2754.00 35444.00 11500 20240329 -27.22 8320 20250407 0.60 9780 -14.42 20250219 8320 0.60 20250407 11000 -23.91 20240712 8320 0.60 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
8 20250407 100515 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 8370 -250 5 -2.90 36726150 4349 134.44 8510 8560 8370 11200 6040 8620 8444.73 0.00 0 1160 8820 8720 8640 8540 8460 8770 8590 52 2580 500 5860 10 1 10347756 866 3.04 0.24 12 0.04 2754.00 35444.00 11500 20240329 -27.22 8370 20250407 0.00 9780 -14.42 20250219 8370 0.00 20250407 11000 -23.91 20240712 8370 0.00 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
9 20250407 090516 57 100.00 KOSDAQ 일반서비스 N N N N N 8470 -150 5 -1.74 10262350 1207 37.31 8510 8560 8470 11200 6040 8620 8502.36 0.00 0 463 8820 8720 8640 8540 8460 8770 8590 52 2580 500 5860 10 1 10347756 876 3.08 0.24 12 0.01 2754.00 35444.00 11500 20240329 -26.35 8450 20250307 0.24 9780 -13.39 20250219 8450 0.24 20250307 11000 -23.00 20240712 8450 0.24 20250307 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
10 20250404 160513 57 100.00 KOSDAQ 일반서비스 N N N N N 8620 -60 5 -0.69 28001980 3235 131.99 8590 8740 8560 11280 6080 8680 8655.94 0.00 0 -190 8826 8752 8676 8602 8526 8715 8565 52 2600 500 5900 10 1 10347756 892 3.13 0.24 12 0.03 2754.00 35444.00 11500 20240329 -25.04 8450 20250307 2.01 9780 -11.86 20250219 8450 2.01 20250307 11000 -21.64 20240712 8450 2.01 20250307 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
11 20250404 150518 57 100.00 KOSDAQ 일반서비스 N N N N N 8630 -50 5 -0.58 24680040 2851 116.32 8590 8740 8560 11280 6080 8680 8656.63 0.00 0 80 8826 8752 8676 8602 8526 8715 8565 52 2600 500 5900 10 1 10347756 893 3.13 0.24 12 0.03 2754.00 35444.00 11500 20240329 -24.96 8450 20250307 2.13 9780 -11.76 20250219 8450 2.13 20250307 11000 -21.55 20240712 8450 2.13 20250307 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
12 20250404 140520 57 100.00 KOSDAQ 일반서비스 N N N N N 8660 -20 5 -0.23 14811200 1707 69.65 8590 8740 8560 11280 6080 8680 8676.74 0.00 0 -580 8826 8752 8676 8602 8526 8715 8565 52 2600 500 5900 10 1 10347756 896 3.14 0.24 12 0.02 2754.00 35444.00 11500 20240329 -24.70 8450 20250307 2.49 9780 -11.45 20250219 8450 2.49 20250307 11000 -21.27 20240712 8450 2.49 20250307 0.01 Y 054800 500 51 억 0 N N 0 N 00 N