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
054930/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,20500,-1200,5,-5.53,395590775,19511,163.60,20700,20700,20000,28200,15200,21700,20275.25,1.62,0,-4855,22766,22232,21316,20782,19866,22500,21050,150,6500,5000,15620,50,1,3000000,615,2.52,0.42,12,0.65,8141.00,49241.00,33650,20240607,-39.08,20000,20250407,2.50,26100,-21.46,20250213,20000,2.50,20250407,33650,-39.08,20240607,20000,2.50,20250407,2.83,Y,054930,5000,150 억,,48520,N,N,149,N,00,N
20250407,150519,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,20200,-1500,5,-6.91,381451025,18820,157.81,20700,20700,20000,28200,15200,21700,20268.39,1.62,0,-4666,22766,22232,21316,20782,19866,22500,21050,150,6500,5000,15620,50,1,3000000,606,2.48,0.41,12,0.63,8141.00,49241.00,33650,20240607,-39.97,20000,20250407,1.00,26100,-22.61,20250213,20000,1.00,20250407,33650,-39.97,20240607,20000,1.00,20250407,2.83,Y,054930,5000,150 억,,48520,N,N,117,N,00,N
20250407,140516,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,20350,-1350,5,-6.22,366558350,18084,151.64,20700,20700,20000,28200,15200,21700,20269.76,1.62,0,-4515,22766,22232,21316,20782,19866,22500,21050,150,6500,5000,15620,50,1,3000000,611,2.50,0.41,12,0.60,8141.00,49241.00,33650,20240607,-39.52,20000,20250407,1.75,26100,-22.03,20250213,20000,1.75,20250407,33650,-39.52,20240607,20000,1.75,20250407,2.83,Y,054930,5000,150 억,,48520,N,N,117,N,00,N
20250407,130514,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,20250,-1450,5,-6.68,323233950,15961,133.83,20700,20700,20000,28200,15200,21700,20251.48,1.62,0,-4141,22766,22232,21316,20782,19866,22500,21050,150,6500,5000,15620,50,1,3000000,608,2.49,0.41,12,0.53,8141.00,49241.00,33650,20240607,-39.82,20000,20250407,1.25,26100,-22.41,20250213,20000,1.25,20250407,33650,-39.82,20240607,20000,1.25,20250407,2.83,Y,054930,5000,150 억,,48520,N,N,117,N,00,N
20250407,120515,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,20400,-1300,5,-5.99,289436250,14298,119.89,20700,20700,20000,28200,15200,21700,20243.13,1.62,0,-3481,22766,22232,21316,20782,19866,22500,21050,150,6500,5000,15620,50,1,3000000,612,2.51,0.41,12,0.48,8141.00,49241.00,33650,20240607,-39.38,20000,20250407,2.00,26100,-21.84,20250213,20000,2.00,20250407,33650,-39.38,20240607,20000,2.00,20250407,2.83,Y,054930,5000,150 억,,48520,N,N,117,N,00,N
20250407,110516,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,20500,-1200,5,-5.53,277728250,13725,115.08,20700,20700,20000,28200,15200,21700,20235.21,1.62,0,-3539,22766,22232,21316,20782,19866,22500,21050,150,6500,5000,15620,50,1,3000000,615,2.52,0.42,12,0.46,8141.00,49241.00,33650,20240607,-39.08,20000,20250407,2.50,26100,-21.46,20250213,20000,2.50,20250407,33650,-39.08,20240607,20000,2.50,20250407,2.83,Y,054930,5000,150 억,,48520,N,N,117,N,00,N
20250407,100516,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,20100,-1600,5,-7.37,236144400,11674,97.89,20700,20700,20000,28200,15200,21700,20228.23,1.62,0,-2608,22766,22232,21316,20782,19866,22500,21050,150,6500,5000,15620,50,1,3000000,603,2.47,0.41,12,0.39,8141.00,49241.00,33650,20240607,-40.27,20000,20250407,0.50,26100,-22.99,20250213,20000,0.50,20250407,33650,-40.27,20240607,20000,0.50,20250407,2.83,Y,054930,5000,150 억,,48520,N,N,117,N,00,N
20250407,090516,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,20300,-1400,5,-6.45,73138450,3590,30.10,20700,20700,20000,28200,15200,21700,20372.83,1.62,0,593,22766,22232,21316,20782,19866,22500,21050,150,6500,5000,15620,50,1,3000000,609,2.49,0.41,12,0.12,8141.00,49241.00,33650,20240607,-39.67,20000,20250407,1.50,26100,-22.22,20250213,20000,1.50,20250407,33650,-39.67,20240607,20000,1.50,20250407,2.83,Y,054930,5000,150 억,,48520,N,N,117,N,00,N
20250404,160514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21700,850,2,4.08,253204300,11916,186.60,20400,21850,20400,27100,14600,20850,21249.10,1.56,0,1705,21383,21116,20933,20666,20483,21025,20575,150,6250,5000,15010,50,1,3000000,651,2.67,0.44,12,0.40,8141.00,49241.00,33650,20240607,-35.51,20100,20240805,7.96,26100,-16.86,20250213,20200,7.43,20250331,33650,-35.51,20240607,20100,7.96,20240805,2.86,Y,054930,5000,150 억,,46842,N,N,117,N,00,N
20250404,150518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21400,550,2,2.64,244468000,11511,180.25,20400,21850,20400,27100,14600,20850,21237.77,1.56,0,1579,21383,21116,20933,20666,20483,21025,20575,150,6250,5000,15010,50,1,3000000,642,2.63,0.43,12,0.38,8141.00,49241.00,33650,20240607,-36.40,20100,20240805,6.47,26100,-18.01,20250213,20200,5.94,20250331,33650,-36.40,20240607,20100,6.47,20240805,2.86,Y,054930,5000,150 억,,46842,N,N,0,N,00,N
20250404,140520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21050,200,2,0.96,124893300,5926,92.80,20400,21350,20400,27100,14600,20850,21075.48,1.56,0,313,21383,21116,20933,20666,20483,21025,20575,150,6250,5000,15010,50,1,3000000,632,2.59,0.43,12,0.20,8141.00,49241.00,33650,20240607,-37.44,20100,20240805,4.73,26100,-19.35,20250213,20200,4.21,20250331,33650,-37.44,20240607,20100,4.73,20240805,2.86,Y,054930,5000,150 억,,46842,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 20500 -1200 5 -5.53 395590775 19511 163.60 20700 20700 20000 28200 15200 21700 20275.25 1.62 0 -4855 22766 22232 21316 20782 19866 22500 21050 150 6500 5000 15620 50 1 3000000 615 2.52 0.42 12 0.65 8141.00 49241.00 33650 20240607 -39.08 20000 20250407 2.50 26100 -21.46 20250213 20000 2.50 20250407 33650 -39.08 20240607 20000 2.50 20250407 2.83 Y 054930 5000 150 억 48520 N N 149 N 00 N
3 20250407 150519 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 20200 -1500 5 -6.91 381451025 18820 157.81 20700 20700 20000 28200 15200 21700 20268.39 1.62 0 -4666 22766 22232 21316 20782 19866 22500 21050 150 6500 5000 15620 50 1 3000000 606 2.48 0.41 12 0.63 8141.00 49241.00 33650 20240607 -39.97 20000 20250407 1.00 26100 -22.61 20250213 20000 1.00 20250407 33650 -39.97 20240607 20000 1.00 20250407 2.83 Y 054930 5000 150 억 48520 N N 117 N 00 N
4 20250407 140516 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 20350 -1350 5 -6.22 366558350 18084 151.64 20700 20700 20000 28200 15200 21700 20269.76 1.62 0 -4515 22766 22232 21316 20782 19866 22500 21050 150 6500 5000 15620 50 1 3000000 611 2.50 0.41 12 0.60 8141.00 49241.00 33650 20240607 -39.52 20000 20250407 1.75 26100 -22.03 20250213 20000 1.75 20250407 33650 -39.52 20240607 20000 1.75 20250407 2.83 Y 054930 5000 150 억 48520 N N 117 N 00 N
5 20250407 130514 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 20250 -1450 5 -6.68 323233950 15961 133.83 20700 20700 20000 28200 15200 21700 20251.48 1.62 0 -4141 22766 22232 21316 20782 19866 22500 21050 150 6500 5000 15620 50 1 3000000 608 2.49 0.41 12 0.53 8141.00 49241.00 33650 20240607 -39.82 20000 20250407 1.25 26100 -22.41 20250213 20000 1.25 20250407 33650 -39.82 20240607 20000 1.25 20250407 2.83 Y 054930 5000 150 억 48520 N N 117 N 00 N
6 20250407 120515 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 20400 -1300 5 -5.99 289436250 14298 119.89 20700 20700 20000 28200 15200 21700 20243.13 1.62 0 -3481 22766 22232 21316 20782 19866 22500 21050 150 6500 5000 15620 50 1 3000000 612 2.51 0.41 12 0.48 8141.00 49241.00 33650 20240607 -39.38 20000 20250407 2.00 26100 -21.84 20250213 20000 2.00 20250407 33650 -39.38 20240607 20000 2.00 20250407 2.83 Y 054930 5000 150 억 48520 N N 117 N 00 N
7 20250407 110516 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 20500 -1200 5 -5.53 277728250 13725 115.08 20700 20700 20000 28200 15200 21700 20235.21 1.62 0 -3539 22766 22232 21316 20782 19866 22500 21050 150 6500 5000 15620 50 1 3000000 615 2.52 0.42 12 0.46 8141.00 49241.00 33650 20240607 -39.08 20000 20250407 2.50 26100 -21.46 20250213 20000 2.50 20250407 33650 -39.08 20240607 20000 2.50 20250407 2.83 Y 054930 5000 150 억 48520 N N 117 N 00 N
8 20250407 100516 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 20100 -1600 5 -7.37 236144400 11674 97.89 20700 20700 20000 28200 15200 21700 20228.23 1.62 0 -2608 22766 22232 21316 20782 19866 22500 21050 150 6500 5000 15620 50 1 3000000 603 2.47 0.41 12 0.39 8141.00 49241.00 33650 20240607 -40.27 20000 20250407 0.50 26100 -22.99 20250213 20000 0.50 20250407 33650 -40.27 20240607 20000 0.50 20250407 2.83 Y 054930 5000 150 억 48520 N N 117 N 00 N
9 20250407 090516 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 20300 -1400 5 -6.45 73138450 3590 30.10 20700 20700 20000 28200 15200 21700 20372.83 1.62 0 593 22766 22232 21316 20782 19866 22500 21050 150 6500 5000 15620 50 1 3000000 609 2.49 0.41 12 0.12 8141.00 49241.00 33650 20240607 -39.67 20000 20250407 1.50 26100 -22.22 20250213 20000 1.50 20250407 33650 -39.67 20240607 20000 1.50 20250407 2.83 Y 054930 5000 150 억 48520 N N 117 N 00 N
10 20250404 160514 57 100.00 KOSDAQ 일반서비스 N N N N N 21700 850 2 4.08 253204300 11916 186.60 20400 21850 20400 27100 14600 20850 21249.10 1.56 0 1705 21383 21116 20933 20666 20483 21025 20575 150 6250 5000 15010 50 1 3000000 651 2.67 0.44 12 0.40 8141.00 49241.00 33650 20240607 -35.51 20100 20240805 7.96 26100 -16.86 20250213 20200 7.43 20250331 33650 -35.51 20240607 20100 7.96 20240805 2.86 Y 054930 5000 150 억 46842 N N 117 N 00 N
11 20250404 150518 57 100.00 KOSDAQ 일반서비스 N N N N N 21400 550 2 2.64 244468000 11511 180.25 20400 21850 20400 27100 14600 20850 21237.77 1.56 0 1579 21383 21116 20933 20666 20483 21025 20575 150 6250 5000 15010 50 1 3000000 642 2.63 0.43 12 0.38 8141.00 49241.00 33650 20240607 -36.40 20100 20240805 6.47 26100 -18.01 20250213 20200 5.94 20250331 33650 -36.40 20240607 20100 6.47 20240805 2.86 Y 054930 5000 150 억 46842 N N 0 N 00 N
12 20250404 140520 57 100.00 KOSDAQ 일반서비스 N N N N N 21050 200 2 0.96 124893300 5926 92.80 20400 21350 20400 27100 14600 20850 21075.48 1.56 0 313 21383 21116 20933 20666 20483 21025 20575 150 6250 5000 15010 50 1 3000000 632 2.59 0.43 12 0.20 8141.00 49241.00 33650 20240607 -37.44 20100 20240805 4.73 26100 -19.35 20250213 20200 4.21 20250331 33650 -37.44 20240607 20100 4.73 20240805 2.86 Y 054930 5000 150 억 46842 N N 0 N 00 N