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
203400/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
20250407,160839,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,-190,5,-3.28,649688665,120144,246.94,5750,5860,5240,7540,4060,5800,5407.58,0.36,0,-17179,6206,6002,5886,5682,5566,5945,5625,143,1740,500,4060,10,1,28637415,1607,-3.29,5.71,12,0.42,-1706.00,982.00,13000,20240610,-56.85,5240,20250407,7.06,7550,-25.70,20250108,5240,7.06,20250407,13000,-56.85,20240610,5240,7.06,20250407,0.09,Y,203400,500,143 억,,102834,N,N,5041,N,00,N
20250407,150845,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5670,-130,5,-2.24,600973025,111458,229.08,5750,5860,5240,7540,4060,5800,5391.92,0.36,0,-16890,6206,6002,5886,5682,5566,5945,5625,143,1740,500,4060,10,1,28637415,1624,-3.32,5.77,12,0.39,-1706.00,982.00,13000,20240610,-56.38,5240,20250407,8.21,7550,-24.90,20250108,5240,8.21,20250407,13000,-56.38,20240610,5240,8.21,20250407,0.09,Y,203400,500,143 억,,102834,N,N,3925,N,00,N
20250407,140841,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5300,-500,5,-8.62,476586975,88289,181.46,5750,5860,5270,7540,4060,5800,5398.03,0.36,0,-7182,6206,6002,5886,5682,5566,5945,5625,143,1740,500,4060,10,1,28637415,1518,-3.11,5.40,12,0.31,-1706.00,982.00,13000,20240610,-59.23,5270,20250407,0.57,7550,-29.80,20250108,5270,0.57,20250407,13000,-59.23,20240610,5270,0.57,20250407,0.09,Y,203400,500,143 억,,102834,N,N,3925,N,00,N
20250407,130841,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5320,-480,5,-8.28,453393425,83907,172.46,5750,5860,5270,7540,4060,5800,5403.52,0.36,0,-3836,6206,6002,5886,5682,5566,5945,5625,143,1740,500,4060,10,1,28637415,1524,-3.12,5.42,12,0.29,-1706.00,982.00,13000,20240610,-59.08,5270,20250407,0.95,7550,-29.54,20250108,5270,0.95,20250407,13000,-59.08,20240610,5270,0.95,20250407,0.09,Y,203400,500,143 억,,102834,N,N,3925,N,00,N
20250407,120840,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5370,-430,5,-7.41,415425175,76788,157.82,5750,5860,5270,7540,4060,5800,5410.03,0.36,0,-381,6206,6002,5886,5682,5566,5945,5625,143,1740,500,4060,10,1,28637415,1538,-3.15,5.47,12,0.27,-1706.00,982.00,13000,20240610,-58.69,5270,20250407,1.90,7550,-28.87,20250108,5270,1.90,20250407,13000,-58.69,20240610,5270,1.90,20250407,0.09,Y,203400,500,143 억,,102834,N,N,3925,N,00,N
20250407,110841,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5380,-420,5,-7.24,378300200,69890,143.65,5750,5860,5270,7540,4060,5800,5412.79,0.36,0,2631,6206,6002,5886,5682,5566,5945,5625,143,1740,500,4060,10,1,28637415,1541,-3.15,5.48,12,0.24,-1706.00,982.00,13000,20240610,-58.62,5270,20250407,2.09,7550,-28.74,20250108,5270,2.09,20250407,13000,-58.62,20240610,5270,2.09,20250407,0.09,Y,203400,500,143 억,,102834,N,N,3925,N,00,N
20250407,100841,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5280,-520,5,-8.97,298950290,55045,113.14,5750,5860,5270,7540,4060,5800,5431.02,0.36,0,8541,6206,6002,5886,5682,5566,5945,5625,143,1740,500,4060,10,1,28637415,1512,-3.09,5.38,12,0.19,-1706.00,982.00,13000,20240610,-59.38,5270,20250407,0.19,7550,-30.07,20250108,5270,0.19,20250407,13000,-59.38,20240610,5270,0.19,20250407,0.09,Y,203400,500,143 억,,102834,N,N,3925,N,00,N
20250407,090843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,0,3,0.00,4283950,748,1.54,5750,5860,5610,7540,4060,5800,5727.21,0.36,0,-45,6206,6002,5886,5682,5566,5945,5625,143,1740,500,4060,10,1,28637415,1661,-3.40,5.91,12,0.00,-1706.00,982.00,13000,20240610,-55.38,5580,20240409,3.94,7550,-23.18,20250108,5610,3.39,20250407,13000,-55.38,20240610,5580,3.94,20240409,0.09,Y,203400,500,143 억,,102834,N,N,3925,N,00,N
20250404,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-100,5,-1.69,283112350,48654,52.67,6090,6090,5770,7670,4130,5900,5818.96,0.41,0,-16351,6380,6140,6020,5780,5660,6080,5720,143,1770,500,4130,10,1,28637415,1661,-3.40,5.91,12,0.17,-1706.00,982.00,13000,20240610,-55.38,5580,20240409,3.94,7550,-23.18,20250108,5730,1.22,20250321,13000,-55.38,20240610,5580,3.94,20240409,0.06,Y,203400,500,143 억,,118396,N,N,3925,N,00,N
20250404,150847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,-30,5,-0.51,275542240,47350,51.26,6090,6090,5770,7670,4130,5900,5819.27,0.41,0,-16319,6380,6140,6020,5780,5660,6080,5720,143,1770,500,4130,10,1,28637415,1681,-3.44,5.98,12,0.17,-1706.00,982.00,13000,20240610,-54.85,5580,20240409,5.20,7550,-22.25,20250108,5730,2.44,20250321,13000,-54.85,20240610,5580,5.20,20240409,0.06,Y,203400,500,143 억,,118396,N,N,3616,N,00,N
20250404,140849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,-110,5,-1.86,251999560,43289,46.87,6090,6090,5770,7670,4130,5900,5821.33,0.41,0,-17346,6380,6140,6020,5780,5660,6080,5720,143,1770,500,4130,10,1,28637415,1658,-3.39,5.90,12,0.15,-1706.00,982.00,13000,20240610,-55.46,5580,20240409,3.76,7550,-23.31,20250108,5730,1.05,20250321,13000,-55.46,20240610,5580,3.76,20240409,0.06,Y,203400,500,143 억,,118396,N,N,3616,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 160839 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 -190 5 -3.28 649688665 120144 246.94 5750 5860 5240 7540 4060 5800 5407.58 0.36 0 -17179 6206 6002 5886 5682 5566 5945 5625 143 1740 500 4060 10 1 28637415 1607 -3.29 5.71 12 0.42 -1706.00 982.00 13000 20240610 -56.85 5240 20250407 7.06 7550 -25.70 20250108 5240 7.06 20250407 13000 -56.85 20240610 5240 7.06 20250407 0.09 Y 203400 500 143 억 102834 N N 5041 N 00 N
3 20250407 150845 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5670 -130 5 -2.24 600973025 111458 229.08 5750 5860 5240 7540 4060 5800 5391.92 0.36 0 -16890 6206 6002 5886 5682 5566 5945 5625 143 1740 500 4060 10 1 28637415 1624 -3.32 5.77 12 0.39 -1706.00 982.00 13000 20240610 -56.38 5240 20250407 8.21 7550 -24.90 20250108 5240 8.21 20250407 13000 -56.38 20240610 5240 8.21 20250407 0.09 Y 203400 500 143 억 102834 N N 3925 N 00 N
4 20250407 140841 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5300 -500 5 -8.62 476586975 88289 181.46 5750 5860 5270 7540 4060 5800 5398.03 0.36 0 -7182 6206 6002 5886 5682 5566 5945 5625 143 1740 500 4060 10 1 28637415 1518 -3.11 5.40 12 0.31 -1706.00 982.00 13000 20240610 -59.23 5270 20250407 0.57 7550 -29.80 20250108 5270 0.57 20250407 13000 -59.23 20240610 5270 0.57 20250407 0.09 Y 203400 500 143 억 102834 N N 3925 N 00 N
5 20250407 130841 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5320 -480 5 -8.28 453393425 83907 172.46 5750 5860 5270 7540 4060 5800 5403.52 0.36 0 -3836 6206 6002 5886 5682 5566 5945 5625 143 1740 500 4060 10 1 28637415 1524 -3.12 5.42 12 0.29 -1706.00 982.00 13000 20240610 -59.08 5270 20250407 0.95 7550 -29.54 20250108 5270 0.95 20250407 13000 -59.08 20240610 5270 0.95 20250407 0.09 Y 203400 500 143 억 102834 N N 3925 N 00 N
6 20250407 120840 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5370 -430 5 -7.41 415425175 76788 157.82 5750 5860 5270 7540 4060 5800 5410.03 0.36 0 -381 6206 6002 5886 5682 5566 5945 5625 143 1740 500 4060 10 1 28637415 1538 -3.15 5.47 12 0.27 -1706.00 982.00 13000 20240610 -58.69 5270 20250407 1.90 7550 -28.87 20250108 5270 1.90 20250407 13000 -58.69 20240610 5270 1.90 20250407 0.09 Y 203400 500 143 억 102834 N N 3925 N 00 N
7 20250407 110841 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5380 -420 5 -7.24 378300200 69890 143.65 5750 5860 5270 7540 4060 5800 5412.79 0.36 0 2631 6206 6002 5886 5682 5566 5945 5625 143 1740 500 4060 10 1 28637415 1541 -3.15 5.48 12 0.24 -1706.00 982.00 13000 20240610 -58.62 5270 20250407 2.09 7550 -28.74 20250108 5270 2.09 20250407 13000 -58.62 20240610 5270 2.09 20250407 0.09 Y 203400 500 143 억 102834 N N 3925 N 00 N
8 20250407 100841 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5280 -520 5 -8.97 298950290 55045 113.14 5750 5860 5270 7540 4060 5800 5431.02 0.36 0 8541 6206 6002 5886 5682 5566 5945 5625 143 1740 500 4060 10 1 28637415 1512 -3.09 5.38 12 0.19 -1706.00 982.00 13000 20240610 -59.38 5270 20250407 0.19 7550 -30.07 20250108 5270 0.19 20250407 13000 -59.38 20240610 5270 0.19 20250407 0.09 Y 203400 500 143 억 102834 N N 3925 N 00 N
9 20250407 090843 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 0 3 0.00 4283950 748 1.54 5750 5860 5610 7540 4060 5800 5727.21 0.36 0 -45 6206 6002 5886 5682 5566 5945 5625 143 1740 500 4060 10 1 28637415 1661 -3.40 5.91 12 0.00 -1706.00 982.00 13000 20240610 -55.38 5580 20240409 3.94 7550 -23.18 20250108 5610 3.39 20250407 13000 -55.38 20240610 5580 3.94 20240409 0.09 Y 203400 500 143 억 102834 N N 3925 N 00 N
10 20250404 160838 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 -100 5 -1.69 283112350 48654 52.67 6090 6090 5770 7670 4130 5900 5818.96 0.41 0 -16351 6380 6140 6020 5780 5660 6080 5720 143 1770 500 4130 10 1 28637415 1661 -3.40 5.91 12 0.17 -1706.00 982.00 13000 20240610 -55.38 5580 20240409 3.94 7550 -23.18 20250108 5730 1.22 20250321 13000 -55.38 20240610 5580 3.94 20240409 0.06 Y 203400 500 143 억 118396 N N 3925 N 00 N
11 20250404 150847 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 -30 5 -0.51 275542240 47350 51.26 6090 6090 5770 7670 4130 5900 5819.27 0.41 0 -16319 6380 6140 6020 5780 5660 6080 5720 143 1770 500 4130 10 1 28637415 1681 -3.44 5.98 12 0.17 -1706.00 982.00 13000 20240610 -54.85 5580 20240409 5.20 7550 -22.25 20250108 5730 2.44 20250321 13000 -54.85 20240610 5580 5.20 20240409 0.06 Y 203400 500 143 억 118396 N N 3616 N 00 N
12 20250404 140849 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 -110 5 -1.86 251999560 43289 46.87 6090 6090 5770 7670 4130 5900 5821.33 0.41 0 -17346 6380 6140 6020 5780 5660 6080 5720 143 1770 500 4130 10 1 28637415 1658 -3.39 5.90 12 0.15 -1706.00 982.00 13000 20240610 -55.46 5580 20240409 3.76 7550 -23.31 20250108 5730 1.05 20250321 13000 -55.46 20240610 5580 3.76 20240409 0.06 Y 203400 500 143 억 118396 N N 3616 N 00 N