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
284620/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
20250407,160959,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1080,-83,5,-7.14,100447313,90147,83.70,1153,1153,1052,1511,815,1163,1114.44,3.46,0,5173,1240,1201,1161,1122,1082,1181,1102,141,348,500,0,1,1,28180793,304,-2.49,16.62,12,0.32,-434.00,65.00,7100,20240702,-84.79,1052,20250407,2.66,3130,-65.50,20250103,1052,2.66,20250407,7100,-84.79,20240702,1052,2.66,20250407,0.03,Y,284620,500,140 억,,975445,N,N,0,N,00,N
20250407,151005,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1105,-58,5,-4.99,92557149,82932,77.00,1153,1153,1052,1511,815,1163,1116.06,3.46,0,5777,1240,1201,1161,1122,1082,1181,1102,141,348,500,0,1,1,28180793,311,-2.55,17.00,12,0.29,-434.00,65.00,7100,20240702,-84.44,1052,20250407,5.04,3130,-64.70,20250103,1052,5.04,20250407,7100,-84.44,20240702,1052,5.04,20250407,0.03,Y,284620,500,140 억,,975445,N,N,0,N,00,N
20250407,141002,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1121,-42,5,-3.61,91801276,82250,76.37,1153,1153,1052,1511,815,1163,1116.12,3.46,0,6133,1240,1201,1161,1122,1082,1181,1102,141,348,500,0,1,1,28180793,316,-2.58,17.25,12,0.29,-434.00,65.00,7100,20240702,-84.21,1052,20250407,6.56,3130,-64.19,20250103,1052,6.56,20250407,7100,-84.21,20240702,1052,6.56,20250407,0.03,Y,284620,500,140 억,,975445,N,N,0,N,00,N
20250407,131001,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1110,-53,5,-4.56,82008968,73443,68.19,1153,1153,1052,1511,815,1163,1116.63,3.46,0,6133,1240,1201,1161,1122,1082,1181,1102,141,348,500,0,1,1,28180793,313,-2.56,17.08,12,0.26,-434.00,65.00,7100,20240702,-84.37,1052,20250407,5.51,3130,-64.54,20250103,1052,5.51,20250407,7100,-84.37,20240702,1052,5.51,20250407,0.03,Y,284620,500,140 억,,975445,N,N,0,N,00,N
20250407,121000,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1118,-45,5,-3.87,79955304,71596,66.48,1153,1153,1052,1511,815,1163,1116.76,3.46,0,6332,1240,1201,1161,1122,1082,1181,1102,141,348,500,0,1,1,28180793,315,-2.58,17.20,12,0.25,-434.00,65.00,7100,20240702,-84.25,1052,20250407,6.27,3130,-64.28,20250103,1052,6.27,20250407,7100,-84.25,20240702,1052,6.27,20250407,0.03,Y,284620,500,140 억,,975445,N,N,0,N,00,N
20250407,111001,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1117,-46,5,-3.96,65565602,58642,54.45,1153,1153,1052,1511,815,1163,1118.06,3.46,0,-672,1240,1201,1161,1122,1082,1181,1102,141,348,500,0,1,1,28180793,315,-2.57,17.18,12,0.21,-434.00,65.00,7100,20240702,-84.27,1052,20250407,6.18,3130,-64.31,20250103,1052,6.18,20250407,7100,-84.27,20240702,1052,6.18,20250407,0.03,Y,284620,500,140 억,,975445,N,N,0,N,00,N
20250407,101001,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1147,-16,5,-1.38,60832488,54457,50.56,1153,1153,1052,1511,815,1163,1117.07,3.46,0,-364,1240,1201,1161,1122,1082,1181,1102,141,348,500,0,1,1,28180793,323,-2.64,17.65,12,0.19,-434.00,65.00,7100,20240702,-83.85,1052,20250407,9.03,3130,-63.35,20250103,1052,9.03,20250407,7100,-83.85,20240702,1052,9.03,20250407,0.03,Y,284620,500,140 억,,975445,N,N,0,N,00,N
20250407,091003,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1120,-43,5,-3.70,5733275,5067,4.70,1153,1153,1120,1511,815,1163,1131.49,3.46,0,-881,1240,1201,1161,1122,1082,1181,1102,141,348,500,0,1,1,28180793,316,-2.58,17.23,12,0.02,-434.00,65.00,7100,20240702,-84.23,1120,20250407,0.00,3130,-64.22,20250103,1120,0.00,20250407,7100,-84.23,20240702,1120,0.00,20250407,0.03,Y,284620,500,140 억,,975445,N,N,0,N,00,N
20250404,160958,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1163,-26,5,-2.19,123623009,107701,230.32,1180,1200,1121,1545,833,1189,1147.84,3.54,0,-20897,1213,1200,1187,1174,1161,1207,1181,141,356,500,0,1,1,28180793,328,-2.68,17.89,12,0.38,-434.00,65.00,7100,20240702,-83.62,1121,20250404,3.75,3130,-62.84,20250103,1121,3.75,20250404,7100,-83.62,20240702,1121,3.75,20250404,0.03,Y,284620,500,140 억,,996342,N,N,0,N,00,N
20250404,151008,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1163,-26,5,-2.19,121246581,105658,225.95,1180,1200,1121,1545,833,1189,1147.54,3.54,0,-19863,1213,1200,1187,1174,1161,1207,1181,141,356,500,0,1,1,28180793,328,-2.68,17.89,12,0.37,-434.00,65.00,7100,20240702,-83.62,1121,20250404,3.75,3130,-62.84,20250103,1121,3.75,20250404,7100,-83.62,20240702,1121,3.75,20250404,0.03,Y,284620,500,140 억,,996342,N,N,0,N,00,N
20250404,141011,51,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1140,-49,5,-4.12,118233580,103059,220.39,1180,1200,1121,1545,833,1189,1147.24,3.54,0,-18635,1213,1200,1187,1174,1161,1207,1181,141,356,500,0,1,1,28180793,321,-2.63,17.54,12,0.37,-434.00,65.00,7100,20240702,-83.94,1121,20250404,1.69,3130,-63.58,20250103,1121,1.69,20250404,7100,-83.94,20240702,1121,1.69,20250404,0.03,Y,284620,500,140 억,,996342,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 160959 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1080 -83 5 -7.14 100447313 90147 83.70 1153 1153 1052 1511 815 1163 1114.44 3.46 0 5173 1240 1201 1161 1122 1082 1181 1102 141 348 500 0 1 1 28180793 304 -2.49 16.62 12 0.32 -434.00 65.00 7100 20240702 -84.79 1052 20250407 2.66 3130 -65.50 20250103 1052 2.66 20250407 7100 -84.79 20240702 1052 2.66 20250407 0.03 Y 284620 500 140 억 975445 N N 0 N 00 N
3 20250407 151005 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1105 -58 5 -4.99 92557149 82932 77.00 1153 1153 1052 1511 815 1163 1116.06 3.46 0 5777 1240 1201 1161 1122 1082 1181 1102 141 348 500 0 1 1 28180793 311 -2.55 17.00 12 0.29 -434.00 65.00 7100 20240702 -84.44 1052 20250407 5.04 3130 -64.70 20250103 1052 5.04 20250407 7100 -84.44 20240702 1052 5.04 20250407 0.03 Y 284620 500 140 억 975445 N N 0 N 00 N
4 20250407 141002 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1121 -42 5 -3.61 91801276 82250 76.37 1153 1153 1052 1511 815 1163 1116.12 3.46 0 6133 1240 1201 1161 1122 1082 1181 1102 141 348 500 0 1 1 28180793 316 -2.58 17.25 12 0.29 -434.00 65.00 7100 20240702 -84.21 1052 20250407 6.56 3130 -64.19 20250103 1052 6.56 20250407 7100 -84.21 20240702 1052 6.56 20250407 0.03 Y 284620 500 140 억 975445 N N 0 N 00 N
5 20250407 131001 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1110 -53 5 -4.56 82008968 73443 68.19 1153 1153 1052 1511 815 1163 1116.63 3.46 0 6133 1240 1201 1161 1122 1082 1181 1102 141 348 500 0 1 1 28180793 313 -2.56 17.08 12 0.26 -434.00 65.00 7100 20240702 -84.37 1052 20250407 5.51 3130 -64.54 20250103 1052 5.51 20250407 7100 -84.37 20240702 1052 5.51 20250407 0.03 Y 284620 500 140 억 975445 N N 0 N 00 N
6 20250407 121000 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1118 -45 5 -3.87 79955304 71596 66.48 1153 1153 1052 1511 815 1163 1116.76 3.46 0 6332 1240 1201 1161 1122 1082 1181 1102 141 348 500 0 1 1 28180793 315 -2.58 17.20 12 0.25 -434.00 65.00 7100 20240702 -84.25 1052 20250407 6.27 3130 -64.28 20250103 1052 6.27 20250407 7100 -84.25 20240702 1052 6.27 20250407 0.03 Y 284620 500 140 억 975445 N N 0 N 00 N
7 20250407 111001 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1117 -46 5 -3.96 65565602 58642 54.45 1153 1153 1052 1511 815 1163 1118.06 3.46 0 -672 1240 1201 1161 1122 1082 1181 1102 141 348 500 0 1 1 28180793 315 -2.57 17.18 12 0.21 -434.00 65.00 7100 20240702 -84.27 1052 20250407 6.18 3130 -64.31 20250103 1052 6.18 20250407 7100 -84.27 20240702 1052 6.18 20250407 0.03 Y 284620 500 140 억 975445 N N 0 N 00 N
8 20250407 101001 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1147 -16 5 -1.38 60832488 54457 50.56 1153 1153 1052 1511 815 1163 1117.07 3.46 0 -364 1240 1201 1161 1122 1082 1181 1102 141 348 500 0 1 1 28180793 323 -2.64 17.65 12 0.19 -434.00 65.00 7100 20240702 -83.85 1052 20250407 9.03 3130 -63.35 20250103 1052 9.03 20250407 7100 -83.85 20240702 1052 9.03 20250407 0.03 Y 284620 500 140 억 975445 N N 0 N 00 N
9 20250407 091003 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1120 -43 5 -3.70 5733275 5067 4.70 1153 1153 1120 1511 815 1163 1131.49 3.46 0 -881 1240 1201 1161 1122 1082 1181 1102 141 348 500 0 1 1 28180793 316 -2.58 17.23 12 0.02 -434.00 65.00 7100 20240702 -84.23 1120 20250407 0.00 3130 -64.22 20250103 1120 0.00 20250407 7100 -84.23 20240702 1120 0.00 20250407 0.03 Y 284620 500 140 억 975445 N N 0 N 00 N
10 20250404 160958 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1163 -26 5 -2.19 123623009 107701 230.32 1180 1200 1121 1545 833 1189 1147.84 3.54 0 -20897 1213 1200 1187 1174 1161 1207 1181 141 356 500 0 1 1 28180793 328 -2.68 17.89 12 0.38 -434.00 65.00 7100 20240702 -83.62 1121 20250404 3.75 3130 -62.84 20250103 1121 3.75 20250404 7100 -83.62 20240702 1121 3.75 20250404 0.03 Y 284620 500 140 억 996342 N N 0 N 00 N
11 20250404 151008 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1163 -26 5 -2.19 121246581 105658 225.95 1180 1200 1121 1545 833 1189 1147.54 3.54 0 -19863 1213 1200 1187 1174 1161 1207 1181 141 356 500 0 1 1 28180793 328 -2.68 17.89 12 0.37 -434.00 65.00 7100 20240702 -83.62 1121 20250404 3.75 3130 -62.84 20250103 1121 3.75 20250404 7100 -83.62 20240702 1121 3.75 20250404 0.03 Y 284620 500 140 억 996342 N N 0 N 00 N
12 20250404 141011 51 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1140 -49 5 -4.12 118233580 103059 220.39 1180 1200 1121 1545 833 1189 1147.24 3.54 0 -18635 1213 1200 1187 1174 1161 1207 1181 141 356 500 0 1 1 28180793 321 -2.63 17.54 12 0.37 -434.00 65.00 7100 20240702 -83.94 1121 20250404 1.69 3130 -63.58 20250103 1121 1.69 20250404 7100 -83.94 20240702 1121 1.69 20250404 0.03 Y 284620 500 140 억 996342 N N 0 N 00 N