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
291230/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
20250407,161006,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1495,-108,5,-6.74,327122149,216080,244.83,1540,1555,1492,2080,1123,1603,1513.90,1.10,0,-72333,1639,1620,1588,1569,1537,1630,1579,44,477,100,1120,1,1,44095775,659,-373.75,2.19,12,0.49,-4.00,682.00,3365,20240520,-55.57,1492,20250407,0.20,2280,-34.43,20250107,1492,0.20,20250407,3365,-55.57,20240520,1492,0.20,20250407,1.96,Y,291230,100,44 억,,484508,N,N,13056,N,00,N
20250407,151013,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1495,-108,5,-6.74,320449963,211617,239.77,1540,1555,1492,2080,1123,1603,1514.29,1.10,0,-71804,1639,1620,1588,1569,1537,1630,1579,44,477,100,1120,1,1,44095775,659,-373.75,2.19,12,0.48,-4.00,682.00,3365,20240520,-55.57,1492,20250407,0.20,2280,-34.43,20250107,1492,0.20,20250407,3365,-55.57,20240520,1492,0.20,20250407,1.96,Y,291230,100,44 억,,484508,N,N,6407,N,00,N
20250407,141010,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1493,-110,5,-6.86,296960839,195915,221.98,1540,1555,1492,2080,1123,1603,1515.76,1.10,0,-63280,1639,1620,1588,1569,1537,1630,1579,44,477,100,1120,1,1,44095775,658,-373.25,2.19,12,0.44,-4.00,682.00,3365,20240520,-55.63,1492,20250407,0.07,2280,-34.52,20250107,1492,0.07,20250407,3365,-55.63,20240520,1492,0.07,20250407,1.96,Y,291230,100,44 억,,484508,N,N,6407,N,00,N
20250407,131008,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1506,-97,5,-6.05,251739097,165727,187.78,1540,1555,1499,2080,1123,1603,1519.00,1.10,0,-43055,1639,1620,1588,1569,1537,1630,1579,44,477,100,1120,1,1,44095775,664,-376.50,2.21,12,0.38,-4.00,682.00,3365,20240520,-55.25,1499,20250407,0.47,2280,-33.95,20250107,1499,0.47,20250407,3365,-55.25,20240520,1499,0.47,20250407,1.96,Y,291230,100,44 억,,484508,N,N,6407,N,00,N
20250407,121007,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1502,-101,5,-6.30,248409329,163515,185.27,1540,1555,1499,2080,1123,1603,1519.18,1.10,0,-42022,1639,1620,1588,1569,1537,1630,1579,44,477,100,1120,1,1,44095775,662,-375.50,2.20,12,0.37,-4.00,682.00,3365,20240520,-55.36,1499,20250407,0.20,2280,-34.12,20250107,1499,0.20,20250407,3365,-55.36,20240520,1499,0.20,20250407,1.96,Y,291230,100,44 억,,484508,N,N,6407,N,00,N
20250407,111009,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1517,-86,5,-5.36,235721399,155075,175.71,1540,1555,1499,2080,1123,1603,1520.05,1.10,0,-42263,1639,1620,1588,1569,1537,1630,1579,44,477,100,1120,1,1,44095775,669,-379.25,2.22,12,0.35,-4.00,682.00,3365,20240520,-54.92,1499,20250407,1.20,2280,-33.46,20250107,1499,1.20,20250407,3365,-54.92,20240520,1499,1.20,20250407,1.96,Y,291230,100,44 억,,484508,N,N,6407,N,00,N
20250407,101009,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1504,-99,5,-6.18,197348852,129582,146.82,1540,1555,1499,2080,1123,1603,1522.97,1.10,0,-47746,1639,1620,1588,1569,1537,1630,1579,44,477,100,1120,1,1,44095775,663,-376.00,2.21,12,0.29,-4.00,682.00,3365,20240520,-55.30,1499,20250407,0.33,2280,-34.04,20250107,1499,0.33,20250407,3365,-55.30,20240520,1499,0.33,20250407,1.96,Y,291230,100,44 억,,484508,N,N,6407,N,00,N
20250407,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1531,-72,5,-4.49,64027597,41597,47.13,1540,1555,1531,2080,1123,1603,1539.24,1.10,0,4455,1639,1620,1588,1569,1537,1630,1579,44,477,100,1120,1,1,44095775,675,-382.75,2.24,12,0.09,-4.00,682.00,3365,20240520,-54.50,1521,20250403,0.66,2280,-32.85,20250107,1521,0.66,20250403,3365,-54.50,20240520,1521,0.66,20250403,1.96,Y,291230,100,44 억,,484508,N,N,6407,N,00,N
20250404,161005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1603,19,2,1.20,136007194,86455,99.62,1584,1607,1556,2055,1109,1584,1573.12,1.05,0,20990,1680,1631,1576,1527,1472,1656,1552,44,471,100,1100,1,1,44095775,707,-400.75,2.35,12,0.20,-4.00,682.00,3365,20240520,-52.36,1521,20250403,5.39,2280,-29.69,20250107,1521,5.39,20250403,3365,-52.36,20240520,1521,5.39,20250403,1.96,Y,291230,100,44 억,,463752,N,N,6407,N,00,N
20250404,151015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1594,10,2,0.63,132218716,84085,96.89,1584,1607,1556,2055,1109,1584,1572.44,1.05,0,20377,1680,1631,1576,1527,1472,1656,1552,44,471,100,1100,1,1,44095775,703,-398.50,2.34,12,0.19,-4.00,682.00,3365,20240520,-52.63,1521,20250403,4.80,2280,-30.09,20250107,1521,4.80,20250403,3365,-52.63,20240520,1521,4.80,20250403,1.96,Y,291230,100,44 억,,463752,N,N,3532,N,00,N
20250404,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1570,-14,5,-0.88,93495070,59362,68.40,1584,1607,1556,2055,1109,1584,1575.00,1.05,0,12126,1680,1631,1576,1527,1472,1656,1552,44,471,100,1100,1,1,44095775,692,-392.50,2.30,12,0.13,-4.00,682.00,3365,20240520,-53.34,1521,20250403,3.22,2280,-31.14,20250107,1521,3.22,20250403,3365,-53.34,20240520,1521,3.22,20250403,1.96,Y,291230,100,44 억,,463752,N,N,3532,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 161006 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1495 -108 5 -6.74 327122149 216080 244.83 1540 1555 1492 2080 1123 1603 1513.90 1.10 0 -72333 1639 1620 1588 1569 1537 1630 1579 44 477 100 1120 1 1 44095775 659 -373.75 2.19 12 0.49 -4.00 682.00 3365 20240520 -55.57 1492 20250407 0.20 2280 -34.43 20250107 1492 0.20 20250407 3365 -55.57 20240520 1492 0.20 20250407 1.96 Y 291230 100 44 억 484508 N N 13056 N 00 N
3 20250407 151013 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1495 -108 5 -6.74 320449963 211617 239.77 1540 1555 1492 2080 1123 1603 1514.29 1.10 0 -71804 1639 1620 1588 1569 1537 1630 1579 44 477 100 1120 1 1 44095775 659 -373.75 2.19 12 0.48 -4.00 682.00 3365 20240520 -55.57 1492 20250407 0.20 2280 -34.43 20250107 1492 0.20 20250407 3365 -55.57 20240520 1492 0.20 20250407 1.96 Y 291230 100 44 억 484508 N N 6407 N 00 N
4 20250407 141010 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1493 -110 5 -6.86 296960839 195915 221.98 1540 1555 1492 2080 1123 1603 1515.76 1.10 0 -63280 1639 1620 1588 1569 1537 1630 1579 44 477 100 1120 1 1 44095775 658 -373.25 2.19 12 0.44 -4.00 682.00 3365 20240520 -55.63 1492 20250407 0.07 2280 -34.52 20250107 1492 0.07 20250407 3365 -55.63 20240520 1492 0.07 20250407 1.96 Y 291230 100 44 억 484508 N N 6407 N 00 N
5 20250407 131008 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1506 -97 5 -6.05 251739097 165727 187.78 1540 1555 1499 2080 1123 1603 1519.00 1.10 0 -43055 1639 1620 1588 1569 1537 1630 1579 44 477 100 1120 1 1 44095775 664 -376.50 2.21 12 0.38 -4.00 682.00 3365 20240520 -55.25 1499 20250407 0.47 2280 -33.95 20250107 1499 0.47 20250407 3365 -55.25 20240520 1499 0.47 20250407 1.96 Y 291230 100 44 억 484508 N N 6407 N 00 N
6 20250407 121007 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1502 -101 5 -6.30 248409329 163515 185.27 1540 1555 1499 2080 1123 1603 1519.18 1.10 0 -42022 1639 1620 1588 1569 1537 1630 1579 44 477 100 1120 1 1 44095775 662 -375.50 2.20 12 0.37 -4.00 682.00 3365 20240520 -55.36 1499 20250407 0.20 2280 -34.12 20250107 1499 0.20 20250407 3365 -55.36 20240520 1499 0.20 20250407 1.96 Y 291230 100 44 억 484508 N N 6407 N 00 N
7 20250407 111009 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1517 -86 5 -5.36 235721399 155075 175.71 1540 1555 1499 2080 1123 1603 1520.05 1.10 0 -42263 1639 1620 1588 1569 1537 1630 1579 44 477 100 1120 1 1 44095775 669 -379.25 2.22 12 0.35 -4.00 682.00 3365 20240520 -54.92 1499 20250407 1.20 2280 -33.46 20250107 1499 1.20 20250407 3365 -54.92 20240520 1499 1.20 20250407 1.96 Y 291230 100 44 억 484508 N N 6407 N 00 N
8 20250407 101009 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1504 -99 5 -6.18 197348852 129582 146.82 1540 1555 1499 2080 1123 1603 1522.97 1.10 0 -47746 1639 1620 1588 1569 1537 1630 1579 44 477 100 1120 1 1 44095775 663 -376.00 2.21 12 0.29 -4.00 682.00 3365 20240520 -55.30 1499 20250407 0.33 2280 -34.04 20250107 1499 0.33 20250407 3365 -55.30 20240520 1499 0.33 20250407 1.96 Y 291230 100 44 억 484508 N N 6407 N 00 N
9 20250407 091010 57 100.00 KOSDAQ 일반서비스 N N N N N 1531 -72 5 -4.49 64027597 41597 47.13 1540 1555 1531 2080 1123 1603 1539.24 1.10 0 4455 1639 1620 1588 1569 1537 1630 1579 44 477 100 1120 1 1 44095775 675 -382.75 2.24 12 0.09 -4.00 682.00 3365 20240520 -54.50 1521 20250403 0.66 2280 -32.85 20250107 1521 0.66 20250403 3365 -54.50 20240520 1521 0.66 20250403 1.96 Y 291230 100 44 억 484508 N N 6407 N 00 N
10 20250404 161005 57 100.00 KOSDAQ 일반서비스 N N N N N 1603 19 2 1.20 136007194 86455 99.62 1584 1607 1556 2055 1109 1584 1573.12 1.05 0 20990 1680 1631 1576 1527 1472 1656 1552 44 471 100 1100 1 1 44095775 707 -400.75 2.35 12 0.20 -4.00 682.00 3365 20240520 -52.36 1521 20250403 5.39 2280 -29.69 20250107 1521 5.39 20250403 3365 -52.36 20240520 1521 5.39 20250403 1.96 Y 291230 100 44 억 463752 N N 6407 N 00 N
11 20250404 151015 57 100.00 KOSDAQ 일반서비스 N N N N N 1594 10 2 0.63 132218716 84085 96.89 1584 1607 1556 2055 1109 1584 1572.44 1.05 0 20377 1680 1631 1576 1527 1472 1656 1552 44 471 100 1100 1 1 44095775 703 -398.50 2.34 12 0.19 -4.00 682.00 3365 20240520 -52.63 1521 20250403 4.80 2280 -30.09 20250107 1521 4.80 20250403 3365 -52.63 20240520 1521 4.80 20250403 1.96 Y 291230 100 44 억 463752 N N 3532 N 00 N
12 20250404 141018 57 100.00 KOSDAQ 일반서비스 N N N N N 1570 -14 5 -0.88 93495070 59362 68.40 1584 1607 1556 2055 1109 1584 1575.00 1.05 0 12126 1680 1631 1576 1527 1472 1656 1552 44 471 100 1100 1 1 44095775 692 -392.50 2.30 12 0.13 -4.00 682.00 3365 20240520 -53.34 1521 20250403 3.22 2280 -31.14 20250107 1521 3.22 20250403 3365 -53.34 20240520 1521 3.22 20250403 1.96 Y 291230 100 44 억 463752 N N 3532 N 00 N