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
317530/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
20250407,161028,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7300,200,2,2.82,4898907055,650525,156.77,7110,8070,7090,9230,4970,7100,7530.72,0.89,0,-30797,8626,7862,7006,6242,5386,8245,6625,50,2130,500,4970,10,1,10039454,733,-11.66,5.46,12,6.48,-626.00,1338.00,8070,20250407,-9.54,2650,20240806,175.47,8070,-9.54,20250407,4700,55.32,20250102,8070,-9.54,20250407,2650,175.47,20240806,0.00,Y,317530,500,50 억,,89105,N,N,6214,N,00,N
20250407,151035,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7330,230,2,3.24,4829554295,641015,154.47,7110,8070,7090,9230,4970,7100,7534.23,0.89,0,-29494,8626,7862,7006,6242,5386,8245,6625,50,2130,500,4970,10,1,10039454,736,-11.71,5.48,12,6.38,-626.00,1338.00,8070,20250407,-9.17,2650,20240806,176.60,8070,-9.17,20250407,4700,55.96,20250102,8070,-9.17,20250407,2650,176.60,20240806,0.00,Y,317530,500,50 억,,89105,N,N,2257,N,00,N
20250407,141032,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7600,500,2,7.04,4497968135,596287,143.70,7110,8070,7090,9230,4970,7100,7543.29,0.89,0,-31039,8626,7862,7006,6242,5386,8245,6625,50,2130,500,4970,10,1,10039454,763,-12.14,5.68,12,5.94,-626.00,1338.00,8070,20250407,-5.82,2650,20240806,186.79,8070,-5.82,20250407,4700,61.70,20250102,8070,-5.82,20250407,2650,186.79,20240806,0.00,Y,317530,500,50 억,,89105,N,N,2257,N,00,N
20250407,131030,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7230,130,2,1.83,3719680540,492706,118.73,7110,8070,7100,9230,4970,7100,7549.49,0.89,0,-32877,8626,7862,7006,6242,5386,8245,6625,50,2130,500,4970,10,1,10039454,726,-11.55,5.40,12,4.91,-626.00,1338.00,8070,20250407,-10.41,2650,20240806,172.83,8070,-10.41,20250407,4700,53.83,20250102,8070,-10.41,20250407,2650,172.83,20240806,0.00,Y,317530,500,50 억,,89105,N,N,2257,N,00,N
20250407,121027,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7190,90,2,1.27,3594089770,475292,114.54,7110,8070,7100,9230,4970,7100,7561.86,0.89,0,-32936,8626,7862,7006,6242,5386,8245,6625,50,2130,500,4970,10,1,10039454,722,-11.49,5.37,12,4.73,-626.00,1338.00,8070,20250407,-10.90,2650,20240806,171.32,8070,-10.90,20250407,4700,52.98,20250102,8070,-10.90,20250407,2650,171.32,20240806,0.00,Y,317530,500,50 억,,89105,N,N,2257,N,00,N
20250407,111031,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7280,180,2,2.54,3393804040,447580,107.86,7110,8070,7110,9230,4970,7100,7582.57,0.89,0,-30592,8626,7862,7006,6242,5386,8245,6625,50,2130,500,4970,10,1,10039454,731,-11.63,5.44,12,4.46,-626.00,1338.00,8070,20250407,-9.79,2650,20240806,174.72,8070,-9.79,20250407,4700,54.89,20250102,8070,-9.79,20250407,2650,174.72,20240806,0.00,Y,317530,500,50 억,,89105,N,N,2257,N,00,N
20250407,101030,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7590,490,2,6.90,2958733770,388455,93.61,7110,8070,7110,9230,4970,7100,7616.67,0.89,0,-27854,8626,7862,7006,6242,5386,8245,6625,50,2130,500,4970,10,1,10039454,762,-12.12,5.67,12,3.87,-626.00,1338.00,8070,20250407,-5.95,2650,20240806,186.42,8070,-5.95,20250407,4700,61.49,20250102,8070,-5.95,20250407,2650,186.42,20240806,0.00,Y,317530,500,50 억,,89105,N,N,2257,N,00,N
20250407,091032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7200,100,2,1.41,453049090,62028,14.95,7110,7560,7110,9230,4970,7100,7303.95,0.89,0,-5717,8626,7862,7006,6242,5386,8245,6625,50,2130,500,4970,10,1,10039454,723,-11.50,5.38,12,0.62,-626.00,1338.00,7770,20250404,-7.34,2650,20240806,171.70,7770,-7.34,20250404,4700,53.19,20250102,7770,-7.34,20250404,2650,171.70,20240806,0.00,Y,317530,500,50 억,,89105,N,N,2257,N,00,N
20250404,161027,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7100,580,2,8.90,2922322120,414042,799.97,6800,7770,6150,8470,4570,6520,7058.03,1.20,0,-34292,6940,6730,6490,6280,6040,6835,6385,50,1950,500,4560,10,1,10039454,713,-11.34,5.31,12,4.12,-626.00,1338.00,7770,20250404,-8.62,2650,20240806,167.92,7770,-8.62,20250404,4700,51.06,20250102,7770,-8.62,20250404,2650,167.92,20240806,0.00,Y,317530,500,50 억,,120954,N,N,2257,N,00,N
20250404,151038,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6990,470,2,7.21,2885046150,408750,789.75,6800,7770,6150,8470,4570,6520,7058.22,1.20,0,-35209,6940,6730,6490,6280,6040,6835,6385,50,1950,500,4560,10,1,10039454,702,-11.17,5.22,12,4.07,-626.00,1338.00,7770,20250404,-10.04,2650,20240806,163.77,7770,-10.04,20250404,4700,48.72,20250102,7770,-10.04,20250404,2650,163.77,20240806,0.00,Y,317530,500,50 억,,120954,N,N,1152,N,00,N
20250404,141040,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7000,480,2,7.36,2746843510,388849,751.30,6800,7770,6150,8470,4570,6520,7064.04,1.20,0,-38715,6940,6730,6490,6280,6040,6835,6385,50,1950,500,4560,10,1,10039454,703,-11.18,5.23,12,3.87,-626.00,1338.00,7770,20250404,-9.91,2650,20240806,164.15,7770,-9.91,20250404,4700,48.94,20250102,7770,-9.91,20250404,2650,164.15,20240806,0.00,Y,317530,500,50 억,,120954,N,N,1152,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 161028 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7300 200 2 2.82 4898907055 650525 156.77 7110 8070 7090 9230 4970 7100 7530.72 0.89 0 -30797 8626 7862 7006 6242 5386 8245 6625 50 2130 500 4970 10 1 10039454 733 -11.66 5.46 12 6.48 -626.00 1338.00 8070 20250407 -9.54 2650 20240806 175.47 8070 -9.54 20250407 4700 55.32 20250102 8070 -9.54 20250407 2650 175.47 20240806 0.00 Y 317530 500 50 억 89105 N N 6214 N 00 N
3 20250407 151035 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7330 230 2 3.24 4829554295 641015 154.47 7110 8070 7090 9230 4970 7100 7534.23 0.89 0 -29494 8626 7862 7006 6242 5386 8245 6625 50 2130 500 4970 10 1 10039454 736 -11.71 5.48 12 6.38 -626.00 1338.00 8070 20250407 -9.17 2650 20240806 176.60 8070 -9.17 20250407 4700 55.96 20250102 8070 -9.17 20250407 2650 176.60 20240806 0.00 Y 317530 500 50 억 89105 N N 2257 N 00 N
4 20250407 141032 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7600 500 2 7.04 4497968135 596287 143.70 7110 8070 7090 9230 4970 7100 7543.29 0.89 0 -31039 8626 7862 7006 6242 5386 8245 6625 50 2130 500 4970 10 1 10039454 763 -12.14 5.68 12 5.94 -626.00 1338.00 8070 20250407 -5.82 2650 20240806 186.79 8070 -5.82 20250407 4700 61.70 20250102 8070 -5.82 20250407 2650 186.79 20240806 0.00 Y 317530 500 50 억 89105 N N 2257 N 00 N
5 20250407 131030 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7230 130 2 1.83 3719680540 492706 118.73 7110 8070 7100 9230 4970 7100 7549.49 0.89 0 -32877 8626 7862 7006 6242 5386 8245 6625 50 2130 500 4970 10 1 10039454 726 -11.55 5.40 12 4.91 -626.00 1338.00 8070 20250407 -10.41 2650 20240806 172.83 8070 -10.41 20250407 4700 53.83 20250102 8070 -10.41 20250407 2650 172.83 20240806 0.00 Y 317530 500 50 억 89105 N N 2257 N 00 N
6 20250407 121027 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7190 90 2 1.27 3594089770 475292 114.54 7110 8070 7100 9230 4970 7100 7561.86 0.89 0 -32936 8626 7862 7006 6242 5386 8245 6625 50 2130 500 4970 10 1 10039454 722 -11.49 5.37 12 4.73 -626.00 1338.00 8070 20250407 -10.90 2650 20240806 171.32 8070 -10.90 20250407 4700 52.98 20250102 8070 -10.90 20250407 2650 171.32 20240806 0.00 Y 317530 500 50 억 89105 N N 2257 N 00 N
7 20250407 111031 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7280 180 2 2.54 3393804040 447580 107.86 7110 8070 7110 9230 4970 7100 7582.57 0.89 0 -30592 8626 7862 7006 6242 5386 8245 6625 50 2130 500 4970 10 1 10039454 731 -11.63 5.44 12 4.46 -626.00 1338.00 8070 20250407 -9.79 2650 20240806 174.72 8070 -9.79 20250407 4700 54.89 20250102 8070 -9.79 20250407 2650 174.72 20240806 0.00 Y 317530 500 50 억 89105 N N 2257 N 00 N
8 20250407 101030 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7590 490 2 6.90 2958733770 388455 93.61 7110 8070 7110 9230 4970 7100 7616.67 0.89 0 -27854 8626 7862 7006 6242 5386 8245 6625 50 2130 500 4970 10 1 10039454 762 -12.12 5.67 12 3.87 -626.00 1338.00 8070 20250407 -5.95 2650 20240806 186.42 8070 -5.95 20250407 4700 61.49 20250102 8070 -5.95 20250407 2650 186.42 20240806 0.00 Y 317530 500 50 억 89105 N N 2257 N 00 N
9 20250407 091032 57 100.00 KOSDAQ 오락·문화 N N N N N 7200 100 2 1.41 453049090 62028 14.95 7110 7560 7110 9230 4970 7100 7303.95 0.89 0 -5717 8626 7862 7006 6242 5386 8245 6625 50 2130 500 4970 10 1 10039454 723 -11.50 5.38 12 0.62 -626.00 1338.00 7770 20250404 -7.34 2650 20240806 171.70 7770 -7.34 20250404 4700 53.19 20250102 7770 -7.34 20250404 2650 171.70 20240806 0.00 Y 317530 500 50 억 89105 N N 2257 N 00 N
10 20250404 161027 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7100 580 2 8.90 2922322120 414042 799.97 6800 7770 6150 8470 4570 6520 7058.03 1.20 0 -34292 6940 6730 6490 6280 6040 6835 6385 50 1950 500 4560 10 1 10039454 713 -11.34 5.31 12 4.12 -626.00 1338.00 7770 20250404 -8.62 2650 20240806 167.92 7770 -8.62 20250404 4700 51.06 20250102 7770 -8.62 20250404 2650 167.92 20240806 0.00 Y 317530 500 50 억 120954 N N 2257 N 00 N
11 20250404 151038 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 6990 470 2 7.21 2885046150 408750 789.75 6800 7770 6150 8470 4570 6520 7058.22 1.20 0 -35209 6940 6730 6490 6280 6040 6835 6385 50 1950 500 4560 10 1 10039454 702 -11.17 5.22 12 4.07 -626.00 1338.00 7770 20250404 -10.04 2650 20240806 163.77 7770 -10.04 20250404 4700 48.72 20250102 7770 -10.04 20250404 2650 163.77 20240806 0.00 Y 317530 500 50 억 120954 N N 1152 N 00 N
12 20250404 141040 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 7000 480 2 7.36 2746843510 388849 751.30 6800 7770 6150 8470 4570 6520 7064.04 1.20 0 -38715 6940 6730 6490 6280 6040 6835 6385 50 1950 500 4560 10 1 10039454 703 -11.18 5.23 12 3.87 -626.00 1338.00 7770 20250404 -9.91 2650 20240806 164.15 7770 -9.91 20250404 4700 48.94 20250102 7770 -9.91 20250404 2650 164.15 20240806 0.00 Y 317530 500 50 억 120954 N N 1152 N 00 N