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
299900/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
20250407,161015,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,958,-76,5,-7.35,1007463800,1031213,183.25,1015,1019,958,1344,724,1034,976.96,4.47,0,-310822,1084,1058,1034,1008,984,1072,1022,855,310,500,700,1,1,171048884,1639,-2.99,0.95,12,0.60,-320.00,1009.00,2660,20240327,-63.98,958,20250407,0.00,1670,-42.63,20250102,958,0.00,20250407,2590,-63.01,20240412,958,0.00,20250407,1.01,Y,299900,500,855 억,,7642531,N,N,21753,N,00,N
20250407,151021,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,962,-72,5,-6.96,908591995,928135,164.93,1015,1019,958,1344,724,1034,978.92,4.47,0,-288311,1084,1058,1034,1008,984,1072,1022,855,310,500,700,1,1,171048884,1645,-3.01,0.95,12,0.54,-320.00,1009.00,2660,20240327,-63.83,958,20250407,0.42,1670,-42.40,20250102,958,0.42,20250407,2590,-62.86,20240412,958,0.42,20250407,1.01,Y,299900,500,855 억,,7642531,N,N,13675,N,00,N
20250407,141019,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,963,-71,5,-6.87,847001696,864186,153.57,1015,1019,958,1344,724,1034,980.09,4.47,0,-280157,1084,1058,1034,1008,984,1072,1022,855,310,500,700,1,1,171048884,1647,-3.01,0.95,12,0.51,-320.00,1009.00,2660,20240327,-63.80,958,20250407,0.52,1670,-42.34,20250102,958,0.52,20250407,2590,-62.82,20240412,958,0.52,20250407,1.01,Y,299900,500,855 억,,7642531,N,N,13675,N,00,N
20250407,131017,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,975,-59,5,-5.71,727019769,740015,131.50,1015,1019,958,1344,724,1034,982.41,4.47,0,-275083,1084,1058,1034,1008,984,1072,1022,855,310,500,700,1,1,171048884,1668,-3.05,0.97,12,0.43,-320.00,1009.00,2660,20240327,-63.35,958,20250407,1.77,1670,-41.62,20250102,958,1.77,20250407,2590,-62.36,20240412,958,1.77,20250407,1.01,Y,299900,500,855 억,,7642531,N,N,13675,N,00,N
20250407,121016,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,980,-54,5,-5.22,662581845,673870,119.75,1015,1019,958,1344,724,1034,983.22,4.47,0,-261603,1084,1058,1034,1008,984,1072,1022,855,310,500,700,1,1,171048884,1676,-3.06,0.97,12,0.39,-320.00,1009.00,2660,20240327,-63.16,958,20250407,2.30,1670,-41.32,20250102,958,2.30,20250407,2590,-62.16,20240412,958,2.30,20250407,1.01,Y,299900,500,855 억,,7642531,N,N,13675,N,00,N
20250407,111017,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,981,-53,5,-5.13,594606917,604796,107.47,1015,1019,958,1344,724,1034,983.12,4.47,0,-262667,1084,1058,1034,1008,984,1072,1022,855,310,500,700,1,1,171048884,1678,-3.07,0.97,12,0.35,-320.00,1009.00,2660,20240327,-63.12,958,20250407,2.40,1670,-41.26,20250102,958,2.40,20250407,2590,-62.12,20240412,958,2.40,20250407,1.01,Y,299900,500,855 억,,7642531,N,N,13675,N,00,N
20250407,101017,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,960,-74,5,-7.16,516129285,524118,93.14,1015,1019,960,1344,724,1034,984.72,4.47,0,-234617,1084,1058,1034,1008,984,1072,1022,855,310,500,700,1,1,171048884,1642,-3.00,0.95,12,0.31,-320.00,1009.00,2660,20240327,-63.91,960,20250407,0.00,1670,-42.51,20250102,960,0.00,20250407,2590,-62.93,20240412,960,0.00,20250407,1.01,Y,299900,500,855 억,,7642531,N,N,13675,N,00,N
20250407,091019,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,994,-40,5,-3.87,145309694,146087,25.96,1015,1019,983,1344,724,1034,994.57,4.47,0,-74503,1084,1058,1034,1008,984,1072,1022,855,310,500,700,1,1,171048884,1700,-3.11,0.99,12,0.09,-320.00,1009.00,2660,20240327,-62.63,983,20250407,1.12,1670,-40.48,20250102,983,1.12,20250407,2590,-61.62,20240412,983,1.12,20250407,1.01,Y,299900,500,855 억,,7642531,N,N,13675,N,00,N
20250404,161014,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1034,3,2,0.29,565916271,546158,96.86,1031,1060,1010,1340,722,1031,1036.18,4.43,0,92642,1065,1048,1031,1014,997,1056,1022,855,309,500,700,1,1,171048884,1769,-3.23,1.02,12,0.32,-320.00,1009.00,2660,20240327,-61.13,999,20250402,3.50,1670,-38.08,20250102,999,3.50,20250402,2590,-60.08,20240412,999,3.50,20250402,1.00,Y,299900,500,855 억,,7574236,N,N,13675,N,00,N
20250404,151024,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1032,1,2,0.10,529662563,510930,90.61,1031,1060,1010,1340,722,1031,1036.66,4.43,0,90356,1065,1048,1031,1014,997,1056,1022,855,309,500,700,1,1,171048884,1765,-3.23,1.02,12,0.30,-320.00,1009.00,2660,20240327,-61.20,999,20250402,3.30,1670,-38.20,20250102,999,3.30,20250402,2590,-60.15,20240412,999,3.30,20250402,1.00,Y,299900,500,855 억,,7574236,N,N,27480,N,00,N
20250404,141027,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1030,-1,5,-0.10,464283873,447502,79.36,1031,1060,1010,1340,722,1031,1037.50,4.43,0,55717,1065,1048,1031,1014,997,1056,1022,855,309,500,700,1,1,171048884,1762,-3.22,1.02,12,0.26,-320.00,1009.00,2660,20240327,-61.28,999,20250402,3.10,1670,-38.32,20250102,999,3.10,20250402,2590,-60.23,20240412,999,3.10,20250402,1.00,Y,299900,500,855 억,,7574236,N,N,27480,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 161015 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 958 -76 5 -7.35 1007463800 1031213 183.25 1015 1019 958 1344 724 1034 976.96 4.47 0 -310822 1084 1058 1034 1008 984 1072 1022 855 310 500 700 1 1 171048884 1639 -2.99 0.95 12 0.60 -320.00 1009.00 2660 20240327 -63.98 958 20250407 0.00 1670 -42.63 20250102 958 0.00 20250407 2590 -63.01 20240412 958 0.00 20250407 1.01 Y 299900 500 855 억 7642531 N N 21753 N 00 N
3 20250407 151021 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 962 -72 5 -6.96 908591995 928135 164.93 1015 1019 958 1344 724 1034 978.92 4.47 0 -288311 1084 1058 1034 1008 984 1072 1022 855 310 500 700 1 1 171048884 1645 -3.01 0.95 12 0.54 -320.00 1009.00 2660 20240327 -63.83 958 20250407 0.42 1670 -42.40 20250102 958 0.42 20250407 2590 -62.86 20240412 958 0.42 20250407 1.01 Y 299900 500 855 억 7642531 N N 13675 N 00 N
4 20250407 141019 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 963 -71 5 -6.87 847001696 864186 153.57 1015 1019 958 1344 724 1034 980.09 4.47 0 -280157 1084 1058 1034 1008 984 1072 1022 855 310 500 700 1 1 171048884 1647 -3.01 0.95 12 0.51 -320.00 1009.00 2660 20240327 -63.80 958 20250407 0.52 1670 -42.34 20250102 958 0.52 20250407 2590 -62.82 20240412 958 0.52 20250407 1.01 Y 299900 500 855 억 7642531 N N 13675 N 00 N
5 20250407 131017 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 975 -59 5 -5.71 727019769 740015 131.50 1015 1019 958 1344 724 1034 982.41 4.47 0 -275083 1084 1058 1034 1008 984 1072 1022 855 310 500 700 1 1 171048884 1668 -3.05 0.97 12 0.43 -320.00 1009.00 2660 20240327 -63.35 958 20250407 1.77 1670 -41.62 20250102 958 1.77 20250407 2590 -62.36 20240412 958 1.77 20250407 1.01 Y 299900 500 855 억 7642531 N N 13675 N 00 N
6 20250407 121016 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 980 -54 5 -5.22 662581845 673870 119.75 1015 1019 958 1344 724 1034 983.22 4.47 0 -261603 1084 1058 1034 1008 984 1072 1022 855 310 500 700 1 1 171048884 1676 -3.06 0.97 12 0.39 -320.00 1009.00 2660 20240327 -63.16 958 20250407 2.30 1670 -41.32 20250102 958 2.30 20250407 2590 -62.16 20240412 958 2.30 20250407 1.01 Y 299900 500 855 억 7642531 N N 13675 N 00 N
7 20250407 111017 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 981 -53 5 -5.13 594606917 604796 107.47 1015 1019 958 1344 724 1034 983.12 4.47 0 -262667 1084 1058 1034 1008 984 1072 1022 855 310 500 700 1 1 171048884 1678 -3.07 0.97 12 0.35 -320.00 1009.00 2660 20240327 -63.12 958 20250407 2.40 1670 -41.26 20250102 958 2.40 20250407 2590 -62.12 20240412 958 2.40 20250407 1.01 Y 299900 500 855 억 7642531 N N 13675 N 00 N
8 20250407 101017 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 960 -74 5 -7.16 516129285 524118 93.14 1015 1019 960 1344 724 1034 984.72 4.47 0 -234617 1084 1058 1034 1008 984 1072 1022 855 310 500 700 1 1 171048884 1642 -3.00 0.95 12 0.31 -320.00 1009.00 2660 20240327 -63.91 960 20250407 0.00 1670 -42.51 20250102 960 0.00 20250407 2590 -62.93 20240412 960 0.00 20250407 1.01 Y 299900 500 855 억 7642531 N N 13675 N 00 N
9 20250407 091019 55 60.00 KOSDAQ 신저가 오락·문화 N N N Y 60 N 994 -40 5 -3.87 145309694 146087 25.96 1015 1019 983 1344 724 1034 994.57 4.47 0 -74503 1084 1058 1034 1008 984 1072 1022 855 310 500 700 1 1 171048884 1700 -3.11 0.99 12 0.09 -320.00 1009.00 2660 20240327 -62.63 983 20250407 1.12 1670 -40.48 20250102 983 1.12 20250407 2590 -61.62 20240412 983 1.12 20250407 1.01 Y 299900 500 855 억 7642531 N N 13675 N 00 N
10 20250404 161014 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1034 3 2 0.29 565916271 546158 96.86 1031 1060 1010 1340 722 1031 1036.18 4.43 0 92642 1065 1048 1031 1014 997 1056 1022 855 309 500 700 1 1 171048884 1769 -3.23 1.02 12 0.32 -320.00 1009.00 2660 20240327 -61.13 999 20250402 3.50 1670 -38.08 20250102 999 3.50 20250402 2590 -60.08 20240412 999 3.50 20250402 1.00 Y 299900 500 855 억 7574236 N N 13675 N 00 N
11 20250404 151024 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1032 1 2 0.10 529662563 510930 90.61 1031 1060 1010 1340 722 1031 1036.66 4.43 0 90356 1065 1048 1031 1014 997 1056 1022 855 309 500 700 1 1 171048884 1765 -3.23 1.02 12 0.30 -320.00 1009.00 2660 20240327 -61.20 999 20250402 3.30 1670 -38.20 20250102 999 3.30 20250402 2590 -60.15 20240412 999 3.30 20250402 1.00 Y 299900 500 855 억 7574236 N N 27480 N 00 N
12 20250404 141027 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1030 -1 5 -0.10 464283873 447502 79.36 1031 1060 1010 1340 722 1031 1037.50 4.43 0 55717 1065 1048 1031 1014 997 1056 1022 855 309 500 700 1 1 171048884 1762 -3.22 1.02 12 0.26 -320.00 1009.00 2660 20240327 -61.28 999 20250402 3.10 1670 -38.32 20250102 999 3.10 20250402 2590 -60.23 20240412 999 3.10 20250402 1.00 Y 299900 500 855 억 7574236 N N 27480 N 00 N