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
084990/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
20250407,160623,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2185,-180,5,-7.61,310243883,139775,185.17,2365,2365,2185,3070,1660,2365,2219.59,5.30,0,-77721,2428,2396,2343,2311,2258,2412,2327,230,705,500,1700,5,1,46092797,1007,-6.70,0.69,12,0.30,-326.00,3174.00,5040,20240327,-56.65,2185,20250407,0.00,2940,-25.68,20250110,2185,0.00,20250407,4950,-55.86,20240819,2185,0.00,20250407,0.00,Y,084990,500,230 억,,2441494,N,N,0,N,00,N
20250407,150628,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2205,-160,5,-6.77,281036178,126432,167.50,2365,2365,2190,3070,1660,2365,2222.82,5.30,0,-70844,2428,2396,2343,2311,2258,2412,2327,230,705,500,1700,5,1,46092797,1016,-6.76,0.69,12,0.27,-326.00,3174.00,5040,20240327,-56.25,2190,20250407,0.68,2940,-25.00,20250110,2190,0.68,20250407,4950,-55.45,20240819,2190,0.68,20250407,0.00,Y,084990,500,230 억,,2441494,N,N,0,N,00,N
20250407,140625,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2195,-170,5,-7.19,266783229,119967,158.93,2365,2365,2190,3070,1660,2365,2223.81,5.30,0,-67169,2428,2396,2343,2311,2258,2412,2327,230,705,500,1700,5,1,46092797,1012,-6.73,0.69,12,0.26,-326.00,3174.00,5040,20240327,-56.45,2190,20250407,0.23,2940,-25.34,20250110,2190,0.23,20250407,4950,-55.66,20240819,2190,0.23,20250407,0.00,Y,084990,500,230 억,,2441494,N,N,0,N,00,N
20250407,130624,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2205,-160,5,-6.77,251973699,113233,150.01,2365,2365,2190,3070,1660,2365,2225.27,5.30,0,-63069,2428,2396,2343,2311,2258,2412,2327,230,705,500,1700,5,1,46092797,1016,-6.76,0.69,12,0.25,-326.00,3174.00,5040,20240327,-56.25,2190,20250407,0.68,2940,-25.00,20250110,2190,0.68,20250407,4950,-55.45,20240819,2190,0.68,20250407,0.00,Y,084990,500,230 억,,2441494,N,N,0,N,00,N
20250407,120624,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2215,-150,5,-6.34,192890794,86373,114.43,2365,2365,2205,3070,1660,2365,2233.23,5.30,0,-39626,2428,2396,2343,2311,2258,2412,2327,230,705,500,1700,5,1,46092797,1021,-6.79,0.70,12,0.19,-326.00,3174.00,5040,20240327,-56.05,2205,20250407,0.45,2940,-24.66,20250110,2205,0.45,20250407,4950,-55.25,20240819,2205,0.45,20250407,0.00,Y,084990,500,230 억,,2441494,N,N,0,N,00,N
20250407,110625,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2220,-145,5,-6.13,139755504,62396,82.66,2365,2365,2205,3070,1660,2365,2239.82,5.30,0,-27608,2428,2396,2343,2311,2258,2412,2327,230,705,500,1700,5,1,46092797,1023,-6.81,0.70,12,0.14,-326.00,3174.00,5040,20240327,-55.95,2205,20250407,0.68,2940,-24.49,20250110,2205,0.68,20250407,4950,-55.15,20240819,2205,0.68,20250407,0.00,Y,084990,500,230 억,,2441494,N,N,0,N,00,N
20250407,100625,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2225,-140,5,-5.92,119436569,53265,70.56,2365,2365,2205,3070,1660,2365,2242.31,5.30,0,-22523,2428,2396,2343,2311,2258,2412,2327,230,705,500,1700,5,1,46092797,1026,-6.83,0.70,12,0.12,-326.00,3174.00,5040,20240327,-55.85,2205,20250407,0.91,2940,-24.32,20250110,2205,0.91,20250407,4950,-55.05,20240819,2205,0.91,20250407,0.00,Y,084990,500,230 억,,2441494,N,N,0,N,00,N
20250407,090626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-105,5,-4.44,18865495,8245,10.92,2365,2365,2250,3070,1660,2365,2288.11,5.30,0,-4809,2428,2396,2343,2311,2258,2412,2327,230,705,500,1700,5,1,46092797,1042,-6.93,0.71,12,0.02,-326.00,3174.00,5040,20240327,-55.16,2225,20250311,1.57,2940,-23.13,20250110,2225,1.57,20250311,4950,-54.34,20240819,2225,1.57,20250311,0.00,Y,084990,500,230 억,,2441494,N,N,0,N,00,N
20250404,160623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,30,2,1.28,175782592,75472,148.22,2335,2375,2290,3035,1635,2335,2329.10,5.28,0,9341,2428,2381,2343,2296,2258,2377,2292,230,700,500,1680,5,1,46092797,1090,-7.25,0.75,12,0.16,-326.00,3174.00,5040,20240327,-53.08,2225,20250311,6.29,2940,-19.56,20250110,2225,6.29,20250311,4950,-52.22,20240819,2225,6.29,20250311,0.00,Y,084990,500,230 억,,2432259,N,N,0,N,00,N
20250404,150629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,20,2,0.86,173417417,74471,146.25,2335,2375,2290,3035,1635,2335,2328.66,5.28,0,9092,2428,2381,2343,2296,2258,2377,2292,230,700,500,1680,5,1,46092797,1085,-7.22,0.74,12,0.16,-326.00,3174.00,5040,20240327,-53.27,2225,20250311,5.84,2940,-19.90,20250110,2225,5.84,20250311,4950,-52.42,20240819,2225,5.84,20250311,0.00,Y,084990,500,230 억,,2432259,N,N,0,N,00,N
20250404,140630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-20,5,-0.86,153561192,65968,129.55,2335,2375,2290,3035,1635,2335,2327.81,5.28,0,5624,2428,2381,2343,2296,2258,2377,2292,230,700,500,1680,5,1,46092797,1067,-7.10,0.73,12,0.14,-326.00,3174.00,5040,20240327,-54.07,2225,20250311,4.04,2940,-21.26,20250110,2225,4.04,20250311,4950,-53.23,20240819,2225,4.04,20250311,0.00,Y,084990,500,230 억,,2432259,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 160623 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2185 -180 5 -7.61 310243883 139775 185.17 2365 2365 2185 3070 1660 2365 2219.59 5.30 0 -77721 2428 2396 2343 2311 2258 2412 2327 230 705 500 1700 5 1 46092797 1007 -6.70 0.69 12 0.30 -326.00 3174.00 5040 20240327 -56.65 2185 20250407 0.00 2940 -25.68 20250110 2185 0.00 20250407 4950 -55.86 20240819 2185 0.00 20250407 0.00 Y 084990 500 230 억 2441494 N N 0 N 00 N
3 20250407 150628 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2205 -160 5 -6.77 281036178 126432 167.50 2365 2365 2190 3070 1660 2365 2222.82 5.30 0 -70844 2428 2396 2343 2311 2258 2412 2327 230 705 500 1700 5 1 46092797 1016 -6.76 0.69 12 0.27 -326.00 3174.00 5040 20240327 -56.25 2190 20250407 0.68 2940 -25.00 20250110 2190 0.68 20250407 4950 -55.45 20240819 2190 0.68 20250407 0.00 Y 084990 500 230 억 2441494 N N 0 N 00 N
4 20250407 140625 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2195 -170 5 -7.19 266783229 119967 158.93 2365 2365 2190 3070 1660 2365 2223.81 5.30 0 -67169 2428 2396 2343 2311 2258 2412 2327 230 705 500 1700 5 1 46092797 1012 -6.73 0.69 12 0.26 -326.00 3174.00 5040 20240327 -56.45 2190 20250407 0.23 2940 -25.34 20250110 2190 0.23 20250407 4950 -55.66 20240819 2190 0.23 20250407 0.00 Y 084990 500 230 억 2441494 N N 0 N 00 N
5 20250407 130624 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2205 -160 5 -6.77 251973699 113233 150.01 2365 2365 2190 3070 1660 2365 2225.27 5.30 0 -63069 2428 2396 2343 2311 2258 2412 2327 230 705 500 1700 5 1 46092797 1016 -6.76 0.69 12 0.25 -326.00 3174.00 5040 20240327 -56.25 2190 20250407 0.68 2940 -25.00 20250110 2190 0.68 20250407 4950 -55.45 20240819 2190 0.68 20250407 0.00 Y 084990 500 230 억 2441494 N N 0 N 00 N
6 20250407 120624 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2215 -150 5 -6.34 192890794 86373 114.43 2365 2365 2205 3070 1660 2365 2233.23 5.30 0 -39626 2428 2396 2343 2311 2258 2412 2327 230 705 500 1700 5 1 46092797 1021 -6.79 0.70 12 0.19 -326.00 3174.00 5040 20240327 -56.05 2205 20250407 0.45 2940 -24.66 20250110 2205 0.45 20250407 4950 -55.25 20240819 2205 0.45 20250407 0.00 Y 084990 500 230 억 2441494 N N 0 N 00 N
7 20250407 110625 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2220 -145 5 -6.13 139755504 62396 82.66 2365 2365 2205 3070 1660 2365 2239.82 5.30 0 -27608 2428 2396 2343 2311 2258 2412 2327 230 705 500 1700 5 1 46092797 1023 -6.81 0.70 12 0.14 -326.00 3174.00 5040 20240327 -55.95 2205 20250407 0.68 2940 -24.49 20250110 2205 0.68 20250407 4950 -55.15 20240819 2205 0.68 20250407 0.00 Y 084990 500 230 억 2441494 N N 0 N 00 N
8 20250407 100625 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2225 -140 5 -5.92 119436569 53265 70.56 2365 2365 2205 3070 1660 2365 2242.31 5.30 0 -22523 2428 2396 2343 2311 2258 2412 2327 230 705 500 1700 5 1 46092797 1026 -6.83 0.70 12 0.12 -326.00 3174.00 5040 20240327 -55.85 2205 20250407 0.91 2940 -24.32 20250110 2205 0.91 20250407 4950 -55.05 20240819 2205 0.91 20250407 0.00 Y 084990 500 230 억 2441494 N N 0 N 00 N
9 20250407 090626 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 -105 5 -4.44 18865495 8245 10.92 2365 2365 2250 3070 1660 2365 2288.11 5.30 0 -4809 2428 2396 2343 2311 2258 2412 2327 230 705 500 1700 5 1 46092797 1042 -6.93 0.71 12 0.02 -326.00 3174.00 5040 20240327 -55.16 2225 20250311 1.57 2940 -23.13 20250110 2225 1.57 20250311 4950 -54.34 20240819 2225 1.57 20250311 0.00 Y 084990 500 230 억 2441494 N N 0 N 00 N
10 20250404 160623 57 100.00 KOSDAQ 일반서비스 N N N N N 2365 30 2 1.28 175782592 75472 148.22 2335 2375 2290 3035 1635 2335 2329.10 5.28 0 9341 2428 2381 2343 2296 2258 2377 2292 230 700 500 1680 5 1 46092797 1090 -7.25 0.75 12 0.16 -326.00 3174.00 5040 20240327 -53.08 2225 20250311 6.29 2940 -19.56 20250110 2225 6.29 20250311 4950 -52.22 20240819 2225 6.29 20250311 0.00 Y 084990 500 230 억 2432259 N N 0 N 00 N
11 20250404 150629 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 20 2 0.86 173417417 74471 146.25 2335 2375 2290 3035 1635 2335 2328.66 5.28 0 9092 2428 2381 2343 2296 2258 2377 2292 230 700 500 1680 5 1 46092797 1085 -7.22 0.74 12 0.16 -326.00 3174.00 5040 20240327 -53.27 2225 20250311 5.84 2940 -19.90 20250110 2225 5.84 20250311 4950 -52.42 20240819 2225 5.84 20250311 0.00 Y 084990 500 230 억 2432259 N N 0 N 00 N
12 20250404 140630 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 -20 5 -0.86 153561192 65968 129.55 2335 2375 2290 3035 1635 2335 2327.81 5.28 0 5624 2428 2381 2343 2296 2258 2377 2292 230 700 500 1680 5 1 46092797 1067 -7.10 0.73 12 0.14 -326.00 3174.00 5040 20240327 -54.07 2225 20250311 4.04 2940 -21.26 20250110 2225 4.04 20250311 4950 -53.23 20240819 2225 4.04 20250311 0.00 Y 084990 500 230 억 2432259 N N 0 N 00 N