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
235980/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
20250407,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,-215,5,-7.00,586135007,203286,129.36,3045,3045,2845,3990,2150,3070,2883.33,5.21,0,7647,3290,3180,2990,2880,2690,3235,2935,171,920,500,2210,5,1,34275121,979,-4.78,1.69,12,0.59,-597.00,1685.00,16840,20240326,-83.05,2800,20250404,1.96,4975,-42.61,20250109,2800,1.96,20250404,11750,-75.70,20240409,2800,1.96,20250404,0.98,Y,235980,500,171 억,,1785717,N,N,402,N,00,N
20250407,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2865,-205,5,-6.68,499308312,172867,110.00,3045,3045,2850,3990,2150,3070,2888.40,5.21,0,12316,3290,3180,2990,2880,2690,3235,2935,171,920,500,2210,5,1,34275121,982,-4.80,1.70,12,0.50,-597.00,1685.00,16840,20240326,-82.99,2800,20250404,2.32,4975,-42.41,20250109,2800,2.32,20250404,11750,-75.62,20240409,2800,2.32,20250404,0.98,Y,235980,500,171 억,,1785717,N,N,1724,N,00,N
20250407,140921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-165,5,-5.37,317339892,109610,69.75,3045,3045,2850,3990,2150,3070,2895.17,5.21,0,-12764,3290,3180,2990,2880,2690,3235,2935,171,920,500,2210,5,1,34275121,996,-4.87,1.72,12,0.32,-597.00,1685.00,16840,20240326,-82.75,2800,20250404,3.75,4975,-41.61,20250109,2800,3.75,20250404,11750,-75.28,20240409,2800,3.75,20250404,0.98,Y,235980,500,171 억,,1785717,N,N,1724,N,00,N
20250407,130919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-155,5,-5.05,255873172,88403,56.25,3045,3045,2850,3990,2150,3070,2894.39,5.21,0,-5984,3290,3180,2990,2880,2690,3235,2935,171,920,500,2210,5,1,34275121,999,-4.88,1.73,12,0.26,-597.00,1685.00,16840,20240326,-82.69,2800,20250404,4.11,4975,-41.41,20250109,2800,4.11,20250404,11750,-75.19,20240409,2800,4.11,20250404,0.98,Y,235980,500,171 억,,1785717,N,N,1724,N,00,N
20250407,120918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-165,5,-5.37,235077602,81241,51.70,3045,3045,2850,3990,2150,3070,2893.58,5.21,0,-5396,3290,3180,2990,2880,2690,3235,2935,171,920,500,2210,5,1,34275121,996,-4.87,1.72,12,0.24,-597.00,1685.00,16840,20240326,-82.75,2800,20250404,3.75,4975,-41.61,20250109,2800,3.75,20250404,11750,-75.28,20240409,2800,3.75,20250404,0.98,Y,235980,500,171 억,,1785717,N,N,1724,N,00,N
20250407,110920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-150,5,-4.89,218478342,75538,48.07,3045,3045,2850,3990,2150,3070,2892.30,5.21,0,-2903,3290,3180,2990,2880,2690,3235,2935,171,920,500,2210,5,1,34275121,1001,-4.89,1.73,12,0.22,-597.00,1685.00,16840,20240326,-82.66,2800,20250404,4.29,4975,-41.31,20250109,2800,4.29,20250404,11750,-75.15,20240409,2800,4.29,20250404,0.98,Y,235980,500,171 억,,1785717,N,N,1724,N,00,N
20250407,100920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2885,-185,5,-6.03,179350102,62037,39.48,3045,3045,2850,3990,2150,3070,2891.02,5.21,0,-8754,3290,3180,2990,2880,2690,3235,2935,171,920,500,2210,5,1,34275121,989,-4.83,1.71,12,0.18,-597.00,1685.00,16840,20240326,-82.87,2800,20250404,3.04,4975,-42.01,20250109,2800,3.04,20250404,11750,-75.45,20240409,2800,3.04,20250404,0.98,Y,235980,500,171 억,,1785717,N,N,1724,N,00,N
20250407,090921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,-175,5,-5.70,59785436,20462,13.02,3045,3045,2850,3990,2150,3070,2921.78,5.21,0,4586,3290,3180,2990,2880,2690,3235,2935,171,920,500,2210,5,1,34275121,992,-4.85,1.72,12,0.06,-597.00,1685.00,16840,20240326,-82.81,2800,20250404,3.39,4975,-41.81,20250109,2800,3.39,20250404,11750,-75.36,20240409,2800,3.39,20250404,0.98,Y,235980,500,171 억,,1785717,N,N,1724,N,00,N
20250404,160916,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3070,175,2,6.04,471787703,157123,191.36,2855,3100,2800,3760,2030,2895,3002.60,5.10,0,38228,2975,2935,2900,2860,2825,2917,2842,171,865,500,2080,5,1,34275121,1052,-5.14,1.82,12,0.46,-597.00,1685.00,17240,20240325,-82.19,2800,20250404,9.64,4975,-38.29,20250109,2800,9.64,20250404,12120,-74.67,20240404,2800,9.64,20250404,0.97,Y,235980,500,171 억,,1747498,N,N,1724,N,00,N
20250404,150925,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3060,165,2,5.70,464486913,154746,188.47,2855,3100,2800,3760,2030,2895,3001.61,5.10,0,38579,2975,2935,2900,2860,2825,2917,2842,171,865,500,2080,5,1,34275121,1049,-5.13,1.82,12,0.45,-597.00,1685.00,17240,20240325,-82.25,2800,20250404,9.29,4975,-38.49,20250109,2800,9.29,20250404,12120,-74.75,20240404,2800,9.29,20250404,0.97,Y,235980,500,171 억,,1747498,N,N,7516,N,00,N
20250404,140928,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3015,120,2,4.15,433153603,144472,175.96,2855,3100,2800,3760,2030,2895,2998.19,5.10,0,36443,2975,2935,2900,2860,2825,2917,2842,171,865,500,2080,5,1,34275121,1033,-5.05,1.79,12,0.42,-597.00,1685.00,17240,20240325,-82.51,2800,20250404,7.68,4975,-39.40,20250109,2800,7.68,20250404,12120,-75.12,20240404,2800,7.68,20250404,0.97,Y,235980,500,171 억,,1747498,N,N,7516,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 160917 57 100.00 KOSDAQ 일반서비스 N N N N N 2855 -215 5 -7.00 586135007 203286 129.36 3045 3045 2845 3990 2150 3070 2883.33 5.21 0 7647 3290 3180 2990 2880 2690 3235 2935 171 920 500 2210 5 1 34275121 979 -4.78 1.69 12 0.59 -597.00 1685.00 16840 20240326 -83.05 2800 20250404 1.96 4975 -42.61 20250109 2800 1.96 20250404 11750 -75.70 20240409 2800 1.96 20250404 0.98 Y 235980 500 171 억 1785717 N N 402 N 00 N
3 20250407 150923 57 100.00 KOSDAQ 일반서비스 N N N N N 2865 -205 5 -6.68 499308312 172867 110.00 3045 3045 2850 3990 2150 3070 2888.40 5.21 0 12316 3290 3180 2990 2880 2690 3235 2935 171 920 500 2210 5 1 34275121 982 -4.80 1.70 12 0.50 -597.00 1685.00 16840 20240326 -82.99 2800 20250404 2.32 4975 -42.41 20250109 2800 2.32 20250404 11750 -75.62 20240409 2800 2.32 20250404 0.98 Y 235980 500 171 억 1785717 N N 1724 N 00 N
4 20250407 140921 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 -165 5 -5.37 317339892 109610 69.75 3045 3045 2850 3990 2150 3070 2895.17 5.21 0 -12764 3290 3180 2990 2880 2690 3235 2935 171 920 500 2210 5 1 34275121 996 -4.87 1.72 12 0.32 -597.00 1685.00 16840 20240326 -82.75 2800 20250404 3.75 4975 -41.61 20250109 2800 3.75 20250404 11750 -75.28 20240409 2800 3.75 20250404 0.98 Y 235980 500 171 억 1785717 N N 1724 N 00 N
5 20250407 130919 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 -155 5 -5.05 255873172 88403 56.25 3045 3045 2850 3990 2150 3070 2894.39 5.21 0 -5984 3290 3180 2990 2880 2690 3235 2935 171 920 500 2210 5 1 34275121 999 -4.88 1.73 12 0.26 -597.00 1685.00 16840 20240326 -82.69 2800 20250404 4.11 4975 -41.41 20250109 2800 4.11 20250404 11750 -75.19 20240409 2800 4.11 20250404 0.98 Y 235980 500 171 억 1785717 N N 1724 N 00 N
6 20250407 120918 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 -165 5 -5.37 235077602 81241 51.70 3045 3045 2850 3990 2150 3070 2893.58 5.21 0 -5396 3290 3180 2990 2880 2690 3235 2935 171 920 500 2210 5 1 34275121 996 -4.87 1.72 12 0.24 -597.00 1685.00 16840 20240326 -82.75 2800 20250404 3.75 4975 -41.61 20250109 2800 3.75 20250404 11750 -75.28 20240409 2800 3.75 20250404 0.98 Y 235980 500 171 억 1785717 N N 1724 N 00 N
7 20250407 110920 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -150 5 -4.89 218478342 75538 48.07 3045 3045 2850 3990 2150 3070 2892.30 5.21 0 -2903 3290 3180 2990 2880 2690 3235 2935 171 920 500 2210 5 1 34275121 1001 -4.89 1.73 12 0.22 -597.00 1685.00 16840 20240326 -82.66 2800 20250404 4.29 4975 -41.31 20250109 2800 4.29 20250404 11750 -75.15 20240409 2800 4.29 20250404 0.98 Y 235980 500 171 억 1785717 N N 1724 N 00 N
8 20250407 100920 57 100.00 KOSDAQ 일반서비스 N N N N N 2885 -185 5 -6.03 179350102 62037 39.48 3045 3045 2850 3990 2150 3070 2891.02 5.21 0 -8754 3290 3180 2990 2880 2690 3235 2935 171 920 500 2210 5 1 34275121 989 -4.83 1.71 12 0.18 -597.00 1685.00 16840 20240326 -82.87 2800 20250404 3.04 4975 -42.01 20250109 2800 3.04 20250404 11750 -75.45 20240409 2800 3.04 20250404 0.98 Y 235980 500 171 억 1785717 N N 1724 N 00 N
9 20250407 090921 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 -175 5 -5.70 59785436 20462 13.02 3045 3045 2850 3990 2150 3070 2921.78 5.21 0 4586 3290 3180 2990 2880 2690 3235 2935 171 920 500 2210 5 1 34275121 992 -4.85 1.72 12 0.06 -597.00 1685.00 16840 20240326 -82.81 2800 20250404 3.39 4975 -41.81 20250109 2800 3.39 20250404 11750 -75.36 20240409 2800 3.39 20250404 0.98 Y 235980 500 171 억 1785717 N N 1724 N 00 N
10 20250404 160916 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3070 175 2 6.04 471787703 157123 191.36 2855 3100 2800 3760 2030 2895 3002.60 5.10 0 38228 2975 2935 2900 2860 2825 2917 2842 171 865 500 2080 5 1 34275121 1052 -5.14 1.82 12 0.46 -597.00 1685.00 17240 20240325 -82.19 2800 20250404 9.64 4975 -38.29 20250109 2800 9.64 20250404 12120 -74.67 20240404 2800 9.64 20250404 0.97 Y 235980 500 171 억 1747498 N N 1724 N 00 N
11 20250404 150925 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3060 165 2 5.70 464486913 154746 188.47 2855 3100 2800 3760 2030 2895 3001.61 5.10 0 38579 2975 2935 2900 2860 2825 2917 2842 171 865 500 2080 5 1 34275121 1049 -5.13 1.82 12 0.45 -597.00 1685.00 17240 20240325 -82.25 2800 20250404 9.29 4975 -38.49 20250109 2800 9.29 20250404 12120 -74.75 20240404 2800 9.29 20250404 0.97 Y 235980 500 171 억 1747498 N N 7516 N 00 N
12 20250404 140928 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3015 120 2 4.15 433153603 144472 175.96 2855 3100 2800 3760 2030 2895 2998.19 5.10 0 36443 2975 2935 2900 2860 2825 2917 2842 171 865 500 2080 5 1 34275121 1033 -5.05 1.79 12 0.42 -597.00 1685.00 17240 20240325 -82.51 2800 20250404 7.68 4975 -39.40 20250109 2800 7.68 20250404 12120 -75.12 20240404 2800 7.68 20250404 0.97 Y 235980 500 171 억 1747498 N N 7516 N 00 N