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
338840/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
20250407,161045,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5480,-470,5,-7.90,440802385,80462,202.35,5550,5810,5330,7730,4170,5950,5478.39,1.10,0,-21675,6203,6076,5893,5766,5583,6140,5830,74,1780,500,4040,10,1,14782516,810,-12.69,4.46,12,0.54,-432.00,1229.00,14190,20241016,-61.38,5330,20250407,2.81,9400,-41.70,20250304,5330,2.81,20250407,14190,-61.38,20241016,5330,2.81,20250407,0.98,Y,338840,500,73 억,,162625,N,N,5677,N,00,N
20250407,151052,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5470,-480,5,-8.07,398679435,72771,183.01,5550,5810,5330,7730,4170,5950,5478.55,1.10,0,-19387,6203,6076,5893,5766,5583,6140,5830,74,1780,500,4040,10,1,14782516,809,-12.66,4.45,12,0.49,-432.00,1229.00,14190,20241016,-61.45,5330,20250407,2.63,9400,-41.81,20250304,5330,2.63,20250407,14190,-61.45,20241016,5330,2.63,20250407,0.98,Y,338840,500,73 억,,162625,N,N,3005,N,00,N
20250407,141049,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5520,-430,5,-7.23,380899515,69526,174.85,5550,5810,5330,7730,4170,5950,5478.52,1.10,0,-19611,6203,6076,5893,5766,5583,6140,5830,74,1780,500,4040,10,1,14782516,816,-12.78,4.49,12,0.47,-432.00,1229.00,14190,20241016,-61.10,5330,20250407,3.56,9400,-41.28,20250304,5330,3.56,20250407,14190,-61.10,20241016,5330,3.56,20250407,0.98,Y,338840,500,73 억,,162625,N,N,3005,N,00,N
20250407,131047,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-350,5,-5.88,338263515,61751,155.30,5550,5810,5330,7730,4170,5950,5477.86,1.10,0,-18608,6203,6076,5893,5766,5583,6140,5830,74,1780,500,4040,10,1,14782516,828,-12.96,4.56,12,0.42,-432.00,1229.00,14190,20241016,-60.54,5330,20250407,5.07,9400,-40.43,20250304,5330,5.07,20250407,14190,-60.54,20241016,5330,5.07,20250407,0.98,Y,338840,500,73 억,,162625,N,N,3005,N,00,N
20250407,121043,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5500,-450,5,-7.56,324612275,59285,149.10,5550,5810,5330,7730,4170,5950,5475.45,1.10,0,-17462,6203,6076,5893,5766,5583,6140,5830,74,1780,500,4040,10,1,14782516,813,-12.73,4.48,12,0.40,-432.00,1229.00,14190,20241016,-61.24,5330,20250407,3.19,9400,-41.49,20250304,5330,3.19,20250407,14190,-61.24,20241016,5330,3.19,20250407,0.98,Y,338840,500,73 억,,162625,N,N,3005,N,00,N
20250407,111048,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5620,-330,5,-5.55,301037320,55017,138.36,5550,5810,5330,7730,4170,5950,5471.71,1.10,0,-15179,6203,6076,5893,5766,5583,6140,5830,74,1780,500,4040,10,1,14782516,831,-13.01,4.57,12,0.37,-432.00,1229.00,14190,20241016,-60.39,5330,20250407,5.44,9400,-40.21,20250304,5330,5.44,20250407,14190,-60.39,20241016,5330,5.44,20250407,0.98,Y,338840,500,73 억,,162625,N,N,3005,N,00,N
20250407,101048,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5540,-410,5,-6.89,252289850,46245,116.30,5550,5810,5330,7730,4170,5950,5455.51,1.10,0,-13052,6203,6076,5893,5766,5583,6140,5830,74,1780,500,4040,10,1,14782516,819,-12.82,4.51,12,0.31,-432.00,1229.00,14190,20241016,-60.96,5330,20250407,3.94,9400,-41.06,20250304,5330,3.94,20250407,14190,-60.96,20241016,5330,3.94,20250407,0.98,Y,338840,500,73 억,,162625,N,N,3005,N,00,N
20250407,091049,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5510,-440,5,-7.39,95707880,17360,43.66,5550,5810,5430,7730,4170,5950,5513.13,1.10,0,157,6203,6076,5893,5766,5583,6140,5830,74,1780,500,4040,10,1,14782516,815,-12.75,4.48,12,0.12,-432.00,1229.00,14190,20241016,-61.17,5430,20250407,1.47,9400,-41.38,20250304,5430,1.47,20250407,14190,-61.17,20241016,5430,1.47,20250407,0.98,Y,338840,500,73 억,,162625,N,N,3005,N,00,N
20250404,161044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,0,3,0.00,231510260,39763,128.46,5820,6020,5710,7730,4170,5950,5822.06,1.11,0,-1431,6196,6072,5826,5702,5456,6135,5765,74,1780,500,4040,10,1,14782516,880,-13.77,4.84,12,0.27,-432.00,1229.00,14190,20241016,-58.07,5580,20250403,6.63,9400,-36.70,20250304,5580,6.63,20250403,14190,-58.07,20241016,5580,6.63,20250403,0.95,Y,338840,500,73 억,,164597,N,N,3005,N,00,N
20250404,151055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,-50,5,-0.84,221227350,38027,122.85,5820,6020,5710,7730,4170,5950,5817.46,1.11,0,-252,6196,6072,5826,5702,5456,6135,5765,74,1780,500,4040,10,1,14782516,872,-13.66,4.80,12,0.26,-432.00,1229.00,14190,20241016,-58.42,5580,20250403,5.73,9400,-37.23,20250304,5580,5.73,20250403,14190,-58.42,20241016,5580,5.73,20250403,0.95,Y,338840,500,73 억,,164597,N,N,1683,N,00,N
20250404,141057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,-160,5,-2.69,181381030,31181,100.73,5820,6020,5710,7730,4170,5950,5816.82,1.11,0,2928,6196,6072,5826,5702,5456,6135,5765,74,1780,500,4040,10,1,14782516,856,-13.40,4.71,12,0.21,-432.00,1229.00,14190,20241016,-59.20,5580,20250403,3.76,9400,-38.40,20250304,5580,3.76,20250403,14190,-59.20,20241016,5580,3.76,20250403,0.95,Y,338840,500,73 억,,164597,N,N,1683,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 161045 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5480 -470 5 -7.90 440802385 80462 202.35 5550 5810 5330 7730 4170 5950 5478.39 1.10 0 -21675 6203 6076 5893 5766 5583 6140 5830 74 1780 500 4040 10 1 14782516 810 -12.69 4.46 12 0.54 -432.00 1229.00 14190 20241016 -61.38 5330 20250407 2.81 9400 -41.70 20250304 5330 2.81 20250407 14190 -61.38 20241016 5330 2.81 20250407 0.98 Y 338840 500 73 억 162625 N N 5677 N 00 N
3 20250407 151052 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5470 -480 5 -8.07 398679435 72771 183.01 5550 5810 5330 7730 4170 5950 5478.55 1.10 0 -19387 6203 6076 5893 5766 5583 6140 5830 74 1780 500 4040 10 1 14782516 809 -12.66 4.45 12 0.49 -432.00 1229.00 14190 20241016 -61.45 5330 20250407 2.63 9400 -41.81 20250304 5330 2.63 20250407 14190 -61.45 20241016 5330 2.63 20250407 0.98 Y 338840 500 73 억 162625 N N 3005 N 00 N
4 20250407 141049 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5520 -430 5 -7.23 380899515 69526 174.85 5550 5810 5330 7730 4170 5950 5478.52 1.10 0 -19611 6203 6076 5893 5766 5583 6140 5830 74 1780 500 4040 10 1 14782516 816 -12.78 4.49 12 0.47 -432.00 1229.00 14190 20241016 -61.10 5330 20250407 3.56 9400 -41.28 20250304 5330 3.56 20250407 14190 -61.10 20241016 5330 3.56 20250407 0.98 Y 338840 500 73 억 162625 N N 3005 N 00 N
5 20250407 131047 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 -350 5 -5.88 338263515 61751 155.30 5550 5810 5330 7730 4170 5950 5477.86 1.10 0 -18608 6203 6076 5893 5766 5583 6140 5830 74 1780 500 4040 10 1 14782516 828 -12.96 4.56 12 0.42 -432.00 1229.00 14190 20241016 -60.54 5330 20250407 5.07 9400 -40.43 20250304 5330 5.07 20250407 14190 -60.54 20241016 5330 5.07 20250407 0.98 Y 338840 500 73 억 162625 N N 3005 N 00 N
6 20250407 121043 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5500 -450 5 -7.56 324612275 59285 149.10 5550 5810 5330 7730 4170 5950 5475.45 1.10 0 -17462 6203 6076 5893 5766 5583 6140 5830 74 1780 500 4040 10 1 14782516 813 -12.73 4.48 12 0.40 -432.00 1229.00 14190 20241016 -61.24 5330 20250407 3.19 9400 -41.49 20250304 5330 3.19 20250407 14190 -61.24 20241016 5330 3.19 20250407 0.98 Y 338840 500 73 억 162625 N N 3005 N 00 N
7 20250407 111048 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5620 -330 5 -5.55 301037320 55017 138.36 5550 5810 5330 7730 4170 5950 5471.71 1.10 0 -15179 6203 6076 5893 5766 5583 6140 5830 74 1780 500 4040 10 1 14782516 831 -13.01 4.57 12 0.37 -432.00 1229.00 14190 20241016 -60.39 5330 20250407 5.44 9400 -40.21 20250304 5330 5.44 20250407 14190 -60.39 20241016 5330 5.44 20250407 0.98 Y 338840 500 73 억 162625 N N 3005 N 00 N
8 20250407 101048 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5540 -410 5 -6.89 252289850 46245 116.30 5550 5810 5330 7730 4170 5950 5455.51 1.10 0 -13052 6203 6076 5893 5766 5583 6140 5830 74 1780 500 4040 10 1 14782516 819 -12.82 4.51 12 0.31 -432.00 1229.00 14190 20241016 -60.96 5330 20250407 3.94 9400 -41.06 20250304 5330 3.94 20250407 14190 -60.96 20241016 5330 3.94 20250407 0.98 Y 338840 500 73 억 162625 N N 3005 N 00 N
9 20250407 091049 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5510 -440 5 -7.39 95707880 17360 43.66 5550 5810 5430 7730 4170 5950 5513.13 1.10 0 157 6203 6076 5893 5766 5583 6140 5830 74 1780 500 4040 10 1 14782516 815 -12.75 4.48 12 0.12 -432.00 1229.00 14190 20241016 -61.17 5430 20250407 1.47 9400 -41.38 20250304 5430 1.47 20250407 14190 -61.17 20241016 5430 1.47 20250407 0.98 Y 338840 500 73 억 162625 N N 3005 N 00 N
10 20250404 161044 57 100.00 KOSDAQ 일반서비스 N N N N N 5950 0 3 0.00 231510260 39763 128.46 5820 6020 5710 7730 4170 5950 5822.06 1.11 0 -1431 6196 6072 5826 5702 5456 6135 5765 74 1780 500 4040 10 1 14782516 880 -13.77 4.84 12 0.27 -432.00 1229.00 14190 20241016 -58.07 5580 20250403 6.63 9400 -36.70 20250304 5580 6.63 20250403 14190 -58.07 20241016 5580 6.63 20250403 0.95 Y 338840 500 73 억 164597 N N 3005 N 00 N
11 20250404 151055 57 100.00 KOSDAQ 일반서비스 N N N N N 5900 -50 5 -0.84 221227350 38027 122.85 5820 6020 5710 7730 4170 5950 5817.46 1.11 0 -252 6196 6072 5826 5702 5456 6135 5765 74 1780 500 4040 10 1 14782516 872 -13.66 4.80 12 0.26 -432.00 1229.00 14190 20241016 -58.42 5580 20250403 5.73 9400 -37.23 20250304 5580 5.73 20250403 14190 -58.42 20241016 5580 5.73 20250403 0.95 Y 338840 500 73 억 164597 N N 1683 N 00 N
12 20250404 141057 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 -160 5 -2.69 181381030 31181 100.73 5820 6020 5710 7730 4170 5950 5816.82 1.11 0 2928 6196 6072 5826 5702 5456 6135 5765 74 1780 500 4040 10 1 14782516 856 -13.40 4.71 12 0.21 -432.00 1229.00 14190 20241016 -59.20 5580 20250403 3.76 9400 -38.40 20250304 5580 3.76 20250403 14190 -59.20 20241016 5580 3.76 20250403 0.95 Y 338840 500 73 억 164597 N N 1683 N 00 N