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
293780/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
20250407,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,-560,5,-7.65,432867125,63169,106.77,7160,7160,6610,9510,5130,7320,6852.57,0.79,0,-7255,7580,7450,7190,7060,6800,7515,7125,134,2190,500,5120,10,1,26881360,1817,-6.13,3.35,12,0.23,-1103.00,2016.00,15490,20240711,-56.36,4930,20240527,37.12,9400,-28.09,20250214,6060,11.55,20250102,15490,-56.36,20240711,4930,37.12,20240527,0.45,Y,293780,500,134 억,,213405,N,N,3283,N,00,N
20250407,151014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,-530,5,-7.24,341345005,49528,83.71,7160,7160,6740,9510,5130,7320,6891.96,0.79,0,-10438,7580,7450,7190,7060,6800,7515,7125,134,2190,500,5120,10,1,26881360,1825,-6.16,3.37,12,0.18,-1103.00,2016.00,15490,20240711,-56.17,4930,20240527,37.73,9400,-27.77,20250214,6060,12.05,20250102,15490,-56.17,20240711,4930,37.73,20240527,0.45,Y,293780,500,134 억,,213405,N,N,5293,N,00,N
20250407,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,-500,5,-6.83,267974085,38731,65.46,7160,7160,6800,9510,5130,7320,6918.85,0.79,0,-5940,7580,7450,7190,7060,6800,7515,7125,134,2190,500,5120,10,1,26881360,1833,-6.18,3.38,12,0.14,-1103.00,2016.00,15490,20240711,-55.97,4930,20240527,38.34,9400,-27.45,20250214,6060,12.54,20250102,15490,-55.97,20240711,4930,38.34,20240527,0.45,Y,293780,500,134 억,,213405,N,N,5293,N,00,N
20250407,131010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,-400,5,-5.46,223724415,32291,54.58,7160,7160,6800,9510,5130,7320,6928.38,0.79,0,-6579,7580,7450,7190,7060,6800,7515,7125,134,2190,500,5120,10,1,26881360,1860,-6.27,3.43,12,0.12,-1103.00,2016.00,15490,20240711,-55.33,4930,20240527,40.37,9400,-26.38,20250214,6060,14.19,20250102,15490,-55.33,20240711,4930,40.37,20240527,0.45,Y,293780,500,134 억,,213405,N,N,5293,N,00,N
20250407,121009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,-350,5,-4.78,213407335,30804,52.06,7160,7160,6800,9510,5130,7320,6927.91,0.79,0,-5500,7580,7450,7190,7060,6800,7515,7125,134,2190,500,5120,10,1,26881360,1874,-6.32,3.46,12,0.11,-1103.00,2016.00,15490,20240711,-55.00,4930,20240527,41.38,9400,-25.85,20250214,6060,15.02,20250102,15490,-55.00,20240711,4930,41.38,20240527,0.45,Y,293780,500,134 억,,213405,N,N,5293,N,00,N
20250407,111010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,-360,5,-4.92,204839465,29570,49.98,7160,7160,6800,9510,5130,7320,6927.27,0.79,0,-4727,7580,7450,7190,7060,6800,7515,7125,134,2190,500,5120,10,1,26881360,1871,-6.31,3.45,12,0.11,-1103.00,2016.00,15490,20240711,-55.07,4930,20240527,41.18,9400,-25.96,20250214,6060,14.85,20250102,15490,-55.07,20240711,4930,41.18,20240527,0.45,Y,293780,500,134 억,,213405,N,N,5293,N,00,N
20250407,101010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,-370,5,-5.05,161880335,23385,39.53,7160,7160,6800,9510,5130,7320,6922.40,0.79,0,-4936,7580,7450,7190,7060,6800,7515,7125,134,2190,500,5120,10,1,26881360,1868,-6.30,3.45,12,0.09,-1103.00,2016.00,15490,20240711,-55.13,4930,20240527,40.97,9400,-26.06,20250214,6060,14.69,20250102,15490,-55.13,20240711,4930,40.97,20240527,0.45,Y,293780,500,134 억,,213405,N,N,5293,N,00,N
20250407,091012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,-360,5,-4.92,47079330,6765,11.43,7160,7160,6920,9510,5130,7320,6959.25,0.79,0,300,7580,7450,7190,7060,6800,7515,7125,134,2190,500,5120,10,1,26881360,1871,-6.31,3.45,12,0.03,-1103.00,2016.00,15490,20240711,-55.07,4930,20240527,41.18,9400,-25.96,20250214,6060,14.85,20250102,15490,-55.07,20240711,4930,41.18,20240527,0.45,Y,293780,500,134 억,,213405,N,N,5293,N,00,N
20250404,161007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,160,2,2.23,416998040,59165,78.36,7150,7320,6930,9300,5020,7160,7048.00,0.82,0,-7418,7886,7522,7296,6932,6706,7410,6820,134,2140,500,5010,10,1,26881360,1968,-6.64,3.63,12,0.22,-1103.00,2016.00,15490,20240711,-52.74,4930,20240527,48.48,9400,-22.13,20250214,6060,20.79,20250102,15490,-52.74,20240711,4930,48.48,20240527,0.45,Y,293780,500,134 억,,220360,N,N,5293,N,00,N
20250404,151017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,160,2,2.23,393576690,55954,74.11,7150,7320,6930,9300,5020,7160,7033.93,0.82,0,-5648,7886,7522,7296,6932,6706,7410,6820,134,2140,500,5010,10,1,26881360,1968,-6.64,3.63,12,0.21,-1103.00,2016.00,15490,20240711,-52.74,4930,20240527,48.48,9400,-22.13,20250214,6060,20.79,20250102,15490,-52.74,20240711,4930,48.48,20240527,0.45,Y,293780,500,134 억,,220360,N,N,6362,N,00,N
20250404,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-160,5,-2.23,342307050,48798,64.63,7150,7160,6930,9300,5020,7160,7014.78,0.82,0,-5075,7886,7522,7296,6932,6706,7410,6820,134,2140,500,5010,10,1,26881360,1882,-6.35,3.47,12,0.18,-1103.00,2016.00,15490,20240711,-54.81,4930,20240527,41.99,9400,-25.53,20250214,6060,15.51,20250102,15490,-54.81,20240711,4930,41.99,20240527,0.45,Y,293780,500,134 억,,220360,N,N,6362,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 161008 57 100.00 KOSDAQ 일반서비스 N N N N N 6760 -560 5 -7.65 432867125 63169 106.77 7160 7160 6610 9510 5130 7320 6852.57 0.79 0 -7255 7580 7450 7190 7060 6800 7515 7125 134 2190 500 5120 10 1 26881360 1817 -6.13 3.35 12 0.23 -1103.00 2016.00 15490 20240711 -56.36 4930 20240527 37.12 9400 -28.09 20250214 6060 11.55 20250102 15490 -56.36 20240711 4930 37.12 20240527 0.45 Y 293780 500 134 억 213405 N N 3283 N 00 N
3 20250407 151014 57 100.00 KOSDAQ 일반서비스 N N N N N 6790 -530 5 -7.24 341345005 49528 83.71 7160 7160 6740 9510 5130 7320 6891.96 0.79 0 -10438 7580 7450 7190 7060 6800 7515 7125 134 2190 500 5120 10 1 26881360 1825 -6.16 3.37 12 0.18 -1103.00 2016.00 15490 20240711 -56.17 4930 20240527 37.73 9400 -27.77 20250214 6060 12.05 20250102 15490 -56.17 20240711 4930 37.73 20240527 0.45 Y 293780 500 134 억 213405 N N 5293 N 00 N
4 20250407 141012 57 100.00 KOSDAQ 일반서비스 N N N N N 6820 -500 5 -6.83 267974085 38731 65.46 7160 7160 6800 9510 5130 7320 6918.85 0.79 0 -5940 7580 7450 7190 7060 6800 7515 7125 134 2190 500 5120 10 1 26881360 1833 -6.18 3.38 12 0.14 -1103.00 2016.00 15490 20240711 -55.97 4930 20240527 38.34 9400 -27.45 20250214 6060 12.54 20250102 15490 -55.97 20240711 4930 38.34 20240527 0.45 Y 293780 500 134 억 213405 N N 5293 N 00 N
5 20250407 131010 57 100.00 KOSDAQ 일반서비스 N N N N N 6920 -400 5 -5.46 223724415 32291 54.58 7160 7160 6800 9510 5130 7320 6928.38 0.79 0 -6579 7580 7450 7190 7060 6800 7515 7125 134 2190 500 5120 10 1 26881360 1860 -6.27 3.43 12 0.12 -1103.00 2016.00 15490 20240711 -55.33 4930 20240527 40.37 9400 -26.38 20250214 6060 14.19 20250102 15490 -55.33 20240711 4930 40.37 20240527 0.45 Y 293780 500 134 억 213405 N N 5293 N 00 N
6 20250407 121009 57 100.00 KOSDAQ 일반서비스 N N N N N 6970 -350 5 -4.78 213407335 30804 52.06 7160 7160 6800 9510 5130 7320 6927.91 0.79 0 -5500 7580 7450 7190 7060 6800 7515 7125 134 2190 500 5120 10 1 26881360 1874 -6.32 3.46 12 0.11 -1103.00 2016.00 15490 20240711 -55.00 4930 20240527 41.38 9400 -25.85 20250214 6060 15.02 20250102 15490 -55.00 20240711 4930 41.38 20240527 0.45 Y 293780 500 134 억 213405 N N 5293 N 00 N
7 20250407 111010 57 100.00 KOSDAQ 일반서비스 N N N N N 6960 -360 5 -4.92 204839465 29570 49.98 7160 7160 6800 9510 5130 7320 6927.27 0.79 0 -4727 7580 7450 7190 7060 6800 7515 7125 134 2190 500 5120 10 1 26881360 1871 -6.31 3.45 12 0.11 -1103.00 2016.00 15490 20240711 -55.07 4930 20240527 41.18 9400 -25.96 20250214 6060 14.85 20250102 15490 -55.07 20240711 4930 41.18 20240527 0.45 Y 293780 500 134 억 213405 N N 5293 N 00 N
8 20250407 101010 57 100.00 KOSDAQ 일반서비스 N N N N N 6950 -370 5 -5.05 161880335 23385 39.53 7160 7160 6800 9510 5130 7320 6922.40 0.79 0 -4936 7580 7450 7190 7060 6800 7515 7125 134 2190 500 5120 10 1 26881360 1868 -6.30 3.45 12 0.09 -1103.00 2016.00 15490 20240711 -55.13 4930 20240527 40.97 9400 -26.06 20250214 6060 14.69 20250102 15490 -55.13 20240711 4930 40.97 20240527 0.45 Y 293780 500 134 억 213405 N N 5293 N 00 N
9 20250407 091012 57 100.00 KOSDAQ 일반서비스 N N N N N 6960 -360 5 -4.92 47079330 6765 11.43 7160 7160 6920 9510 5130 7320 6959.25 0.79 0 300 7580 7450 7190 7060 6800 7515 7125 134 2190 500 5120 10 1 26881360 1871 -6.31 3.45 12 0.03 -1103.00 2016.00 15490 20240711 -55.07 4930 20240527 41.18 9400 -25.96 20250214 6060 14.85 20250102 15490 -55.07 20240711 4930 41.18 20240527 0.45 Y 293780 500 134 억 213405 N N 5293 N 00 N
10 20250404 161007 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 160 2 2.23 416998040 59165 78.36 7150 7320 6930 9300 5020 7160 7048.00 0.82 0 -7418 7886 7522 7296 6932 6706 7410 6820 134 2140 500 5010 10 1 26881360 1968 -6.64 3.63 12 0.22 -1103.00 2016.00 15490 20240711 -52.74 4930 20240527 48.48 9400 -22.13 20250214 6060 20.79 20250102 15490 -52.74 20240711 4930 48.48 20240527 0.45 Y 293780 500 134 억 220360 N N 5293 N 00 N
11 20250404 151017 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 160 2 2.23 393576690 55954 74.11 7150 7320 6930 9300 5020 7160 7033.93 0.82 0 -5648 7886 7522 7296 6932 6706 7410 6820 134 2140 500 5010 10 1 26881360 1968 -6.64 3.63 12 0.21 -1103.00 2016.00 15490 20240711 -52.74 4930 20240527 48.48 9400 -22.13 20250214 6060 20.79 20250102 15490 -52.74 20240711 4930 48.48 20240527 0.45 Y 293780 500 134 억 220360 N N 6362 N 00 N
12 20250404 141020 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -160 5 -2.23 342307050 48798 64.63 7150 7160 6930 9300 5020 7160 7014.78 0.82 0 -5075 7886 7522 7296 6932 6706 7410 6820 134 2140 500 5010 10 1 26881360 1882 -6.35 3.47 12 0.18 -1103.00 2016.00 15490 20240711 -54.81 4930 20240527 41.99 9400 -25.53 20250214 6060 15.51 20250102 15490 -54.81 20240711 4930 41.99 20240527 0.45 Y 293780 500 134 억 220360 N N 6362 N 00 N