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
084650/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
20250407,160622,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2035,-140,5,-6.44,2883410471,1403915,107.34,2100,2150,2030,2825,1525,2175,2053.85,2.80,0,35948,2285,2230,2145,2090,2005,2257,2117,372,650,500,1340,5,1,74239990,1511,-6.34,0.70,12,1.89,-321.00,2914.00,5420,20240819,-62.45,2030,20250407,0.25,3915,-48.02,20250109,2030,0.25,20250407,5420,-62.45,20240819,2030,0.25,20250407,7.19,Y,084650,500,371 억,,2080697,N,N,70525,N,00,N
20250407,150626,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2040,-135,5,-6.21,2601608891,1265448,96.76,2100,2150,2030,2825,1525,2175,2055.86,2.80,0,-13638,2285,2230,2145,2090,2005,2257,2117,372,650,500,1340,5,1,74239990,1514,-6.36,0.70,12,1.70,-321.00,2914.00,5420,20240819,-62.36,2030,20250407,0.49,3915,-47.89,20250109,2030,0.49,20250407,5420,-62.36,20240819,2030,0.49,20250407,7.19,Y,084650,500,371 억,,2080697,N,N,60463,N,00,N
20250407,140624,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2060,-115,5,-5.29,2180034015,1059368,81.00,2100,2150,2030,2825,1525,2175,2057.84,2.80,0,-76698,2285,2230,2145,2090,2005,2257,2117,372,650,500,1340,5,1,74239990,1529,-6.42,0.71,12,1.43,-321.00,2914.00,5420,20240819,-61.99,2030,20250407,1.48,3915,-47.38,20250109,2030,1.48,20250407,5420,-61.99,20240819,2030,1.48,20250407,7.19,Y,084650,500,371 억,,2080697,N,N,60463,N,00,N
20250407,130622,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2060,-115,5,-5.29,1899567235,922833,70.56,2100,2150,2030,2825,1525,2175,2058.38,2.80,0,-128509,2285,2230,2145,2090,2005,2257,2117,372,650,500,1340,5,1,74239990,1529,-6.42,0.71,12,1.24,-321.00,2914.00,5420,20240819,-61.99,2030,20250407,1.48,3915,-47.38,20250109,2030,1.48,20250407,5420,-61.99,20240819,2030,1.48,20250407,7.19,Y,084650,500,371 억,,2080697,N,N,60463,N,00,N
20250407,120623,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2070,-105,5,-4.83,1768534043,859269,65.70,2100,2150,2030,2825,1525,2175,2058.16,2.80,0,-125745,2285,2230,2145,2090,2005,2257,2117,372,650,500,1340,5,1,74239990,1537,-6.45,0.71,12,1.16,-321.00,2914.00,5420,20240819,-61.81,2030,20250407,1.97,3915,-47.13,20250109,2030,1.97,20250407,5420,-61.81,20240819,2030,1.97,20250407,7.19,Y,084650,500,371 억,,2080697,N,N,60463,N,00,N
20250407,110623,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2085,-90,5,-4.14,1594399083,775465,59.29,2100,2150,2030,2825,1525,2175,2056.02,2.80,0,-119444,2285,2230,2145,2090,2005,2257,2117,372,650,500,1340,5,1,74239990,1548,-6.50,0.72,12,1.04,-321.00,2914.00,5420,20240819,-61.53,2030,20250407,2.71,3915,-46.74,20250109,2030,2.71,20250407,5420,-61.53,20240819,2030,2.71,20250407,7.19,Y,084650,500,371 억,,2080697,N,N,60463,N,00,N
20250407,100623,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2040,-135,5,-6.21,1220361761,593605,45.39,2100,2150,2030,2825,1525,2175,2055.81,2.80,0,-160371,2285,2230,2145,2090,2005,2257,2117,372,650,500,1340,5,1,74239990,1514,-6.36,0.70,12,0.80,-321.00,2914.00,5420,20240819,-62.36,2030,20250407,0.49,3915,-47.89,20250109,2030,0.49,20250407,5420,-62.36,20240819,2030,0.49,20250407,7.19,Y,084650,500,371 억,,2080697,N,N,60463,N,00,N
20250407,090624,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2050,-125,5,-5.75,427558945,206114,15.76,2100,2150,2030,2825,1525,2175,2074.28,2.80,0,-40323,2285,2230,2145,2090,2005,2257,2117,372,650,500,1340,5,1,74239990,1522,-6.39,0.70,12,0.28,-321.00,2914.00,5420,20240819,-62.18,2030,20250407,0.99,3915,-47.64,20250109,2030,0.99,20250407,5420,-62.18,20240819,2030,0.99,20250407,7.19,Y,084650,500,371 억,,2080697,N,N,60463,N,00,N
20250404,160621,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2175,45,2,2.11,2710477758,1261693,82.87,2080,2200,2060,2765,1495,2130,2148.26,2.54,0,191155,2236,2182,2156,2102,2076,2170,2090,372,635,500,1320,5,1,74239990,1615,-6.78,0.75,12,1.70,-321.00,2914.00,5420,20240819,-59.87,2060,20250404,5.58,3915,-44.44,20250109,2060,5.58,20250404,5420,-59.87,20240819,2060,5.58,20250404,7.00,Y,084650,500,371 억,,1883593,N,N,60463,N,00,N
20250404,150627,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2165,35,2,1.64,2606805608,1213964,79.74,2080,2200,2060,2765,1495,2130,2147.35,2.54,0,177487,2236,2182,2156,2102,2076,2170,2090,372,635,500,1320,5,1,74239990,1607,-6.74,0.74,12,1.64,-321.00,2914.00,5420,20240819,-60.06,2060,20250404,5.10,3915,-44.70,20250109,2060,5.10,20250404,5420,-60.06,20240819,2060,5.10,20250404,7.00,Y,084650,500,371 억,,1883593,N,N,139106,N,00,N
20250404,140629,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2130,0,3,0.00,2392701003,1114316,73.19,2080,2200,2060,2765,1495,2130,2147.24,2.54,0,124328,2236,2182,2156,2102,2076,2170,2090,372,635,500,1320,5,1,74239990,1581,-6.64,0.73,12,1.50,-321.00,2914.00,5420,20240819,-60.70,2060,20250404,3.40,3915,-45.59,20250109,2060,3.40,20250404,5420,-60.70,20240819,2060,3.40,20250404,7.00,Y,084650,500,371 억,,1883593,N,N,139106,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 160622 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2035 -140 5 -6.44 2883410471 1403915 107.34 2100 2150 2030 2825 1525 2175 2053.85 2.80 0 35948 2285 2230 2145 2090 2005 2257 2117 372 650 500 1340 5 1 74239990 1511 -6.34 0.70 12 1.89 -321.00 2914.00 5420 20240819 -62.45 2030 20250407 0.25 3915 -48.02 20250109 2030 0.25 20250407 5420 -62.45 20240819 2030 0.25 20250407 7.19 Y 084650 500 371 억 2080697 N N 70525 N 00 N
3 20250407 150626 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2040 -135 5 -6.21 2601608891 1265448 96.76 2100 2150 2030 2825 1525 2175 2055.86 2.80 0 -13638 2285 2230 2145 2090 2005 2257 2117 372 650 500 1340 5 1 74239990 1514 -6.36 0.70 12 1.70 -321.00 2914.00 5420 20240819 -62.36 2030 20250407 0.49 3915 -47.89 20250109 2030 0.49 20250407 5420 -62.36 20240819 2030 0.49 20250407 7.19 Y 084650 500 371 억 2080697 N N 60463 N 00 N
4 20250407 140624 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2060 -115 5 -5.29 2180034015 1059368 81.00 2100 2150 2030 2825 1525 2175 2057.84 2.80 0 -76698 2285 2230 2145 2090 2005 2257 2117 372 650 500 1340 5 1 74239990 1529 -6.42 0.71 12 1.43 -321.00 2914.00 5420 20240819 -61.99 2030 20250407 1.48 3915 -47.38 20250109 2030 1.48 20250407 5420 -61.99 20240819 2030 1.48 20250407 7.19 Y 084650 500 371 억 2080697 N N 60463 N 00 N
5 20250407 130622 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2060 -115 5 -5.29 1899567235 922833 70.56 2100 2150 2030 2825 1525 2175 2058.38 2.80 0 -128509 2285 2230 2145 2090 2005 2257 2117 372 650 500 1340 5 1 74239990 1529 -6.42 0.71 12 1.24 -321.00 2914.00 5420 20240819 -61.99 2030 20250407 1.48 3915 -47.38 20250109 2030 1.48 20250407 5420 -61.99 20240819 2030 1.48 20250407 7.19 Y 084650 500 371 억 2080697 N N 60463 N 00 N
6 20250407 120623 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2070 -105 5 -4.83 1768534043 859269 65.70 2100 2150 2030 2825 1525 2175 2058.16 2.80 0 -125745 2285 2230 2145 2090 2005 2257 2117 372 650 500 1340 5 1 74239990 1537 -6.45 0.71 12 1.16 -321.00 2914.00 5420 20240819 -61.81 2030 20250407 1.97 3915 -47.13 20250109 2030 1.97 20250407 5420 -61.81 20240819 2030 1.97 20250407 7.19 Y 084650 500 371 억 2080697 N N 60463 N 00 N
7 20250407 110623 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2085 -90 5 -4.14 1594399083 775465 59.29 2100 2150 2030 2825 1525 2175 2056.02 2.80 0 -119444 2285 2230 2145 2090 2005 2257 2117 372 650 500 1340 5 1 74239990 1548 -6.50 0.72 12 1.04 -321.00 2914.00 5420 20240819 -61.53 2030 20250407 2.71 3915 -46.74 20250109 2030 2.71 20250407 5420 -61.53 20240819 2030 2.71 20250407 7.19 Y 084650 500 371 억 2080697 N N 60463 N 00 N
8 20250407 100623 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2040 -135 5 -6.21 1220361761 593605 45.39 2100 2150 2030 2825 1525 2175 2055.81 2.80 0 -160371 2285 2230 2145 2090 2005 2257 2117 372 650 500 1340 5 1 74239990 1514 -6.36 0.70 12 0.80 -321.00 2914.00 5420 20240819 -62.36 2030 20250407 0.49 3915 -47.89 20250109 2030 0.49 20250407 5420 -62.36 20240819 2030 0.49 20250407 7.19 Y 084650 500 371 억 2080697 N N 60463 N 00 N
9 20250407 090624 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2050 -125 5 -5.75 427558945 206114 15.76 2100 2150 2030 2825 1525 2175 2074.28 2.80 0 -40323 2285 2230 2145 2090 2005 2257 2117 372 650 500 1340 5 1 74239990 1522 -6.39 0.70 12 0.28 -321.00 2914.00 5420 20240819 -62.18 2030 20250407 0.99 3915 -47.64 20250109 2030 0.99 20250407 5420 -62.18 20240819 2030 0.99 20250407 7.19 Y 084650 500 371 억 2080697 N N 60463 N 00 N
10 20250404 160621 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2175 45 2 2.11 2710477758 1261693 82.87 2080 2200 2060 2765 1495 2130 2148.26 2.54 0 191155 2236 2182 2156 2102 2076 2170 2090 372 635 500 1320 5 1 74239990 1615 -6.78 0.75 12 1.70 -321.00 2914.00 5420 20240819 -59.87 2060 20250404 5.58 3915 -44.44 20250109 2060 5.58 20250404 5420 -59.87 20240819 2060 5.58 20250404 7.00 Y 084650 500 371 억 1883593 N N 60463 N 00 N
11 20250404 150627 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2165 35 2 1.64 2606805608 1213964 79.74 2080 2200 2060 2765 1495 2130 2147.35 2.54 0 177487 2236 2182 2156 2102 2076 2170 2090 372 635 500 1320 5 1 74239990 1607 -6.74 0.74 12 1.64 -321.00 2914.00 5420 20240819 -60.06 2060 20250404 5.10 3915 -44.70 20250109 2060 5.10 20250404 5420 -60.06 20240819 2060 5.10 20250404 7.00 Y 084650 500 371 억 1883593 N N 139106 N 00 N
12 20250404 140629 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 2130 0 3 0.00 2392701003 1114316 73.19 2080 2200 2060 2765 1495 2130 2147.24 2.54 0 124328 2236 2182 2156 2102 2076 2170 2090 372 635 500 1320 5 1 74239990 1581 -6.64 0.73 12 1.50 -321.00 2914.00 5420 20240819 -60.70 2060 20250404 3.40 3915 -45.59 20250109 2060 3.40 20250404 5420 -60.70 20240819 2060 3.40 20250404 7.00 Y 084650 500 371 억 1883593 N N 139106 N 00 N