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
095700/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
20250407,160653,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3800,-215,5,-5.35,450970340,118349,111.20,3985,4065,3760,5210,2815,4015,3810.52,3.68,0,-44622,4241,4127,3966,3852,3691,4185,3910,228,1195,500,2890,5,1,45540494,1731,-2.54,0.66,12,0.26,-1499.00,5767.00,10230,20241017,-62.85,3760,20250407,1.06,5840,-34.93,20250108,3760,1.06,20250407,10230,-62.85,20241017,3760,1.06,20250407,0.41,Y,095700,500,227 억,,1673973,N,N,25765,N,00,N
20250407,150658,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3780,-235,5,-5.85,391672210,102648,96.45,3985,4065,3765,5210,2815,4015,3815.68,3.68,0,-35953,4241,4127,3966,3852,3691,4185,3910,228,1195,500,2890,5,1,45540494,1721,-2.52,0.66,12,0.23,-1499.00,5767.00,10230,20241017,-63.05,3765,20250407,0.40,5840,-35.27,20250108,3765,0.40,20250407,10230,-63.05,20241017,3765,0.40,20250407,0.41,Y,095700,500,227 억,,1673973,N,N,8529,N,00,N
20250407,140655,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3790,-225,5,-5.60,345004875,90366,84.91,3985,4065,3765,5210,2815,4015,3817.86,3.68,0,-33310,4241,4127,3966,3852,3691,4185,3910,228,1195,500,2890,5,1,45540494,1726,-2.53,0.66,12,0.20,-1499.00,5767.00,10230,20241017,-62.95,3765,20250407,0.66,5840,-35.10,20250108,3765,0.66,20250407,10230,-62.95,20241017,3765,0.66,20250407,0.41,Y,095700,500,227 억,,1673973,N,N,8529,N,00,N
20250407,130654,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3805,-210,5,-5.23,322928645,84534,79.43,3985,4065,3765,5210,2815,4015,3820.10,3.68,0,-28868,4241,4127,3966,3852,3691,4185,3910,228,1195,500,2890,5,1,45540494,1733,-2.54,0.66,12,0.19,-1499.00,5767.00,10230,20241017,-62.81,3765,20250407,1.06,5840,-34.85,20250108,3765,1.06,20250407,10230,-62.81,20241017,3765,1.06,20250407,0.41,Y,095700,500,227 억,,1673973,N,N,8529,N,00,N
20250407,120654,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3805,-210,5,-5.23,286052490,74819,70.30,3985,4065,3765,5210,2815,4015,3823.26,3.68,0,-24617,4241,4127,3966,3852,3691,4185,3910,228,1195,500,2890,5,1,45540494,1733,-2.54,0.66,12,0.16,-1499.00,5767.00,10230,20241017,-62.81,3765,20250407,1.06,5840,-34.85,20250108,3765,1.06,20250407,10230,-62.81,20241017,3765,1.06,20250407,0.41,Y,095700,500,227 억,,1673973,N,N,8529,N,00,N
20250407,110655,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3830,-185,5,-4.61,261210085,68306,64.18,3985,4065,3765,5210,2815,4015,3824.12,3.68,0,-21531,4241,4127,3966,3852,3691,4185,3910,228,1195,500,2890,5,1,45540494,1744,-2.56,0.66,12,0.15,-1499.00,5767.00,10230,20241017,-62.56,3765,20250407,1.73,5840,-34.42,20250108,3765,1.73,20250407,10230,-62.56,20241017,3765,1.73,20250407,0.41,Y,095700,500,227 억,,1673973,N,N,8529,N,00,N
20250407,100654,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3795,-220,5,-5.48,223772605,58477,54.94,3985,4065,3765,5210,2815,4015,3826.68,3.68,0,-20884,4241,4127,3966,3852,3691,4185,3910,228,1195,500,2890,5,1,45540494,1728,-2.53,0.66,12,0.13,-1499.00,5767.00,10230,20241017,-62.90,3765,20250407,0.80,5840,-35.02,20250108,3765,0.80,20250407,10230,-62.90,20241017,3765,0.80,20250407,0.41,Y,095700,500,227 억,,1673973,N,N,8529,N,00,N
20250407,090656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4055,40,2,1.00,9330090,2362,2.22,3985,4065,3900,5210,2815,4015,3950.08,3.68,0,-399,4241,4127,3966,3852,3691,4185,3910,228,1195,500,2890,5,1,45540494,1847,-2.71,0.70,12,0.01,-1499.00,5767.00,10230,20241017,-60.36,3780,20250403,7.28,5840,-30.57,20250108,3780,7.28,20250403,10230,-60.36,20241017,3780,7.28,20250403,0.41,Y,095700,500,227 억,,1673973,N,N,8529,N,00,N
20250404,160652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4015,225,2,5.94,423033556,106430,99.06,3805,4080,3805,4925,2655,3790,3974.75,3.63,0,22975,3936,3862,3821,3747,3706,3842,3727,228,1135,500,2720,5,1,45540494,1828,-2.68,0.70,12,0.23,-1499.00,5767.00,10230,20241017,-60.75,3780,20250403,6.22,5840,-31.25,20250108,3780,6.22,20250403,10230,-60.75,20241017,3780,6.22,20250403,0.40,Y,095700,500,227 억,,1651435,N,N,8529,N,00,N
20250404,150658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4005,215,2,5.67,405496001,102062,94.99,3805,4080,3805,4925,2655,3790,3973.04,3.63,0,22766,3936,3862,3821,3747,3706,3842,3727,228,1135,500,2720,5,1,45540494,1824,-2.67,0.69,12,0.22,-1499.00,5767.00,10230,20241017,-60.85,3780,20250403,5.95,5840,-31.42,20250108,3780,5.95,20250403,10230,-60.85,20241017,3780,5.95,20250403,0.40,Y,095700,500,227 억,,1651435,N,N,24527,N,00,N
20250404,140700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3935,145,2,3.83,354631326,89194,83.02,3805,4080,3805,4925,2655,3790,3975.95,3.63,0,17004,3936,3862,3821,3747,3706,3842,3727,228,1135,500,2720,5,1,45540494,1792,-2.63,0.68,12,0.20,-1499.00,5767.00,10230,20241017,-61.53,3780,20250403,4.10,5840,-32.62,20250108,3780,4.10,20250403,10230,-61.53,20241017,3780,4.10,20250403,0.40,Y,095700,500,227 억,,1651435,N,N,24527,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 160653 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 3800 -215 5 -5.35 450970340 118349 111.20 3985 4065 3760 5210 2815 4015 3810.52 3.68 0 -44622 4241 4127 3966 3852 3691 4185 3910 228 1195 500 2890 5 1 45540494 1731 -2.54 0.66 12 0.26 -1499.00 5767.00 10230 20241017 -62.85 3760 20250407 1.06 5840 -34.93 20250108 3760 1.06 20250407 10230 -62.85 20241017 3760 1.06 20250407 0.41 Y 095700 500 227 억 1673973 N N 25765 N 00 N
3 20250407 150658 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 3780 -235 5 -5.85 391672210 102648 96.45 3985 4065 3765 5210 2815 4015 3815.68 3.68 0 -35953 4241 4127 3966 3852 3691 4185 3910 228 1195 500 2890 5 1 45540494 1721 -2.52 0.66 12 0.23 -1499.00 5767.00 10230 20241017 -63.05 3765 20250407 0.40 5840 -35.27 20250108 3765 0.40 20250407 10230 -63.05 20241017 3765 0.40 20250407 0.41 Y 095700 500 227 억 1673973 N N 8529 N 00 N
4 20250407 140655 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 3790 -225 5 -5.60 345004875 90366 84.91 3985 4065 3765 5210 2815 4015 3817.86 3.68 0 -33310 4241 4127 3966 3852 3691 4185 3910 228 1195 500 2890 5 1 45540494 1726 -2.53 0.66 12 0.20 -1499.00 5767.00 10230 20241017 -62.95 3765 20250407 0.66 5840 -35.10 20250108 3765 0.66 20250407 10230 -62.95 20241017 3765 0.66 20250407 0.41 Y 095700 500 227 억 1673973 N N 8529 N 00 N
5 20250407 130654 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 3805 -210 5 -5.23 322928645 84534 79.43 3985 4065 3765 5210 2815 4015 3820.10 3.68 0 -28868 4241 4127 3966 3852 3691 4185 3910 228 1195 500 2890 5 1 45540494 1733 -2.54 0.66 12 0.19 -1499.00 5767.00 10230 20241017 -62.81 3765 20250407 1.06 5840 -34.85 20250108 3765 1.06 20250407 10230 -62.81 20241017 3765 1.06 20250407 0.41 Y 095700 500 227 억 1673973 N N 8529 N 00 N
6 20250407 120654 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 3805 -210 5 -5.23 286052490 74819 70.30 3985 4065 3765 5210 2815 4015 3823.26 3.68 0 -24617 4241 4127 3966 3852 3691 4185 3910 228 1195 500 2890 5 1 45540494 1733 -2.54 0.66 12 0.16 -1499.00 5767.00 10230 20241017 -62.81 3765 20250407 1.06 5840 -34.85 20250108 3765 1.06 20250407 10230 -62.81 20241017 3765 1.06 20250407 0.41 Y 095700 500 227 억 1673973 N N 8529 N 00 N
7 20250407 110655 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 3830 -185 5 -4.61 261210085 68306 64.18 3985 4065 3765 5210 2815 4015 3824.12 3.68 0 -21531 4241 4127 3966 3852 3691 4185 3910 228 1195 500 2890 5 1 45540494 1744 -2.56 0.66 12 0.15 -1499.00 5767.00 10230 20241017 -62.56 3765 20250407 1.73 5840 -34.42 20250108 3765 1.73 20250407 10230 -62.56 20241017 3765 1.73 20250407 0.41 Y 095700 500 227 억 1673973 N N 8529 N 00 N
8 20250407 100654 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 3795 -220 5 -5.48 223772605 58477 54.94 3985 4065 3765 5210 2815 4015 3826.68 3.68 0 -20884 4241 4127 3966 3852 3691 4185 3910 228 1195 500 2890 5 1 45540494 1728 -2.53 0.66 12 0.13 -1499.00 5767.00 10230 20241017 -62.90 3765 20250407 0.80 5840 -35.02 20250108 3765 0.80 20250407 10230 -62.90 20241017 3765 0.80 20250407 0.41 Y 095700 500 227 억 1673973 N N 8529 N 00 N
9 20250407 090656 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4055 40 2 1.00 9330090 2362 2.22 3985 4065 3900 5210 2815 4015 3950.08 3.68 0 -399 4241 4127 3966 3852 3691 4185 3910 228 1195 500 2890 5 1 45540494 1847 -2.71 0.70 12 0.01 -1499.00 5767.00 10230 20241017 -60.36 3780 20250403 7.28 5840 -30.57 20250108 3780 7.28 20250403 10230 -60.36 20241017 3780 7.28 20250403 0.41 Y 095700 500 227 억 1673973 N N 8529 N 00 N
10 20250404 160652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4015 225 2 5.94 423033556 106430 99.06 3805 4080 3805 4925 2655 3790 3974.75 3.63 0 22975 3936 3862 3821 3747 3706 3842 3727 228 1135 500 2720 5 1 45540494 1828 -2.68 0.70 12 0.23 -1499.00 5767.00 10230 20241017 -60.75 3780 20250403 6.22 5840 -31.25 20250108 3780 6.22 20250403 10230 -60.75 20241017 3780 6.22 20250403 0.40 Y 095700 500 227 억 1651435 N N 8529 N 00 N
11 20250404 150658 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4005 215 2 5.67 405496001 102062 94.99 3805 4080 3805 4925 2655 3790 3973.04 3.63 0 22766 3936 3862 3821 3747 3706 3842 3727 228 1135 500 2720 5 1 45540494 1824 -2.67 0.69 12 0.22 -1499.00 5767.00 10230 20241017 -60.85 3780 20250403 5.95 5840 -31.42 20250108 3780 5.95 20250403 10230 -60.85 20241017 3780 5.95 20250403 0.40 Y 095700 500 227 억 1651435 N N 24527 N 00 N
12 20250404 140700 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3935 145 2 3.83 354631326 89194 83.02 3805 4080 3805 4925 2655 3790 3975.95 3.63 0 17004 3936 3862 3821 3747 3706 3842 3727 228 1135 500 2720 5 1 45540494 1792 -2.63 0.68 12 0.20 -1499.00 5767.00 10230 20241017 -61.53 3780 20250403 4.10 5840 -32.62 20250108 3780 4.10 20250403 10230 -61.53 20241017 3780 4.10 20250403 0.40 Y 095700 500 227 억 1651435 N N 24527 N 00 N