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
348150/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
20250407,161051,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3935,-260,5,-6.20,120641334,30464,164.37,4080,4150,3730,5450,2940,4195,3960.21,2.22,0,-7150,4357,4275,4140,4058,3923,4317,4100,97,1255,500,2930,5,1,19373850,762,-14.47,2.03,12,0.16,-272.00,1938.00,9170,20240326,-57.09,3730,20250407,5.50,5800,-32.16,20250106,3730,5.50,20250407,8920,-55.89,20240709,3730,5.50,20250407,1.26,Y,348150,500,96 억,,429372,N,N,297,N,00,N
20250407,151058,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3935,-260,5,-6.20,113351954,28612,154.38,4080,4150,3730,5450,2940,4195,3961.69,2.22,0,-6907,4357,4275,4140,4058,3923,4317,4100,97,1255,500,2930,5,1,19373850,762,-14.47,2.03,12,0.15,-272.00,1938.00,9170,20240326,-57.09,3730,20250407,5.50,5800,-32.16,20250106,3730,5.50,20250407,8920,-55.89,20240709,3730,5.50,20250407,1.26,Y,348150,500,96 억,,429372,N,N,297,N,00,N
20250407,141055,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3955,-240,5,-5.72,98196899,24764,133.61,4080,4150,3730,5450,2940,4195,3965.31,2.22,0,-6132,4357,4275,4140,4058,3923,4317,4100,97,1255,500,2930,5,1,19373850,766,-14.54,2.04,12,0.13,-272.00,1938.00,9170,20240326,-56.87,3730,20250407,6.03,5800,-31.81,20250106,3730,6.03,20250407,8920,-55.66,20240709,3730,6.03,20250407,1.26,Y,348150,500,96 억,,429372,N,N,297,N,00,N
20250407,131053,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3950,-245,5,-5.84,77040799,19417,104.76,4080,4150,3730,5450,2940,4195,3967.70,2.22,0,-5373,4357,4275,4140,4058,3923,4317,4100,97,1255,500,2930,5,1,19373850,765,-14.52,2.04,12,0.10,-272.00,1938.00,9170,20240326,-56.92,3730,20250407,5.90,5800,-31.90,20250106,3730,5.90,20250407,8920,-55.72,20240709,3730,5.90,20250407,1.26,Y,348150,500,96 억,,429372,N,N,297,N,00,N
20250407,121049,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3970,-225,5,-5.36,67820309,17086,92.19,4080,4150,3730,5450,2940,4195,3969.35,2.22,0,-5317,4357,4275,4140,4058,3923,4317,4100,97,1255,500,2930,5,1,19373850,769,-14.60,2.05,12,0.09,-272.00,1938.00,9170,20240326,-56.71,3730,20250407,6.43,5800,-31.55,20250106,3730,6.43,20250407,8920,-55.49,20240709,3730,6.43,20250407,1.26,Y,348150,500,96 억,,429372,N,N,297,N,00,N
20250407,111054,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3990,-205,5,-4.89,62768480,15816,85.34,4080,4150,3730,5450,2940,4195,3968.67,2.22,0,-4919,4357,4275,4140,4058,3923,4317,4100,97,1255,500,2930,5,1,19373850,773,-14.67,2.06,12,0.08,-272.00,1938.00,9170,20240326,-56.49,3730,20250407,6.97,5800,-31.21,20250106,3730,6.97,20250407,8920,-55.27,20240709,3730,6.97,20250407,1.26,Y,348150,500,96 억,,429372,N,N,297,N,00,N
20250407,101054,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3910,-285,5,-6.79,52471615,13223,71.34,4080,4150,3730,5450,2940,4195,3968.21,2.22,0,-5296,4357,4275,4140,4058,3923,4317,4100,97,1255,500,2930,5,1,19373850,758,-14.38,2.02,12,0.07,-272.00,1938.00,9170,20240326,-57.36,3730,20250407,4.83,5800,-32.59,20250106,3730,4.83,20250407,8920,-56.17,20240709,3730,4.83,20250407,1.26,Y,348150,500,96 억,,429372,N,N,297,N,00,N
20250407,091055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4150,-45,5,-1.07,7374411,1821,9.83,4080,4150,4020,5450,2940,4195,4049.65,2.22,0,666,4357,4275,4140,4058,3923,4317,4100,97,1255,500,2930,5,1,19373850,804,-15.26,2.14,12,0.01,-272.00,1938.00,9170,20240326,-54.74,4005,20250404,3.62,5800,-28.45,20250106,4005,3.62,20250404,8920,-53.48,20240709,4005,3.62,20250404,1.26,Y,348150,500,96 억,,429372,N,N,297,N,00,N
20250404,161050,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4195,80,2,1.94,76794339,18534,74.84,4005,4222,4005,5340,2885,4115,4143.40,2.19,0,6157,4221,4167,4096,4042,3971,4195,4070,97,1225,500,2880,5,1,19373850,813,-15.42,2.16,12,0.10,-272.00,1938.00,9210,20240325,-54.45,4005,20250404,4.74,5800,-27.67,20250106,4005,4.74,20250404,8920,-52.97,20240709,4005,4.74,20250404,1.27,Y,348150,500,96 억,,423429,N,N,297,N,00,N
20250404,151100,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4190,75,2,1.82,69294294,16735,67.58,4005,4222,4005,5340,2885,4115,4140.68,2.19,0,5275,4221,4167,4096,4042,3971,4195,4070,97,1225,500,2880,5,1,19373850,812,-15.40,2.16,12,0.09,-272.00,1938.00,9210,20240325,-54.51,4005,20250404,4.62,5800,-27.76,20250106,4005,4.62,20250404,8920,-53.03,20240709,4005,4.62,20250404,1.27,Y,348150,500,96 억,,423429,N,N,0,N,00,N
20250404,141103,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4145,30,2,0.73,55236684,13348,53.90,4005,4222,4005,5340,2885,4115,4138.20,2.19,0,3716,4221,4167,4096,4042,3971,4195,4070,97,1225,500,2880,5,1,19373850,803,-15.24,2.14,12,0.07,-272.00,1938.00,9210,20240325,-54.99,4005,20250404,3.50,5800,-28.53,20250106,4005,3.50,20250404,8920,-53.53,20240709,4005,3.50,20250404,1.27,Y,348150,500,96 억,,423429,N,N,0,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 161051 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3935 -260 5 -6.20 120641334 30464 164.37 4080 4150 3730 5450 2940 4195 3960.21 2.22 0 -7150 4357 4275 4140 4058 3923 4317 4100 97 1255 500 2930 5 1 19373850 762 -14.47 2.03 12 0.16 -272.00 1938.00 9170 20240326 -57.09 3730 20250407 5.50 5800 -32.16 20250106 3730 5.50 20250407 8920 -55.89 20240709 3730 5.50 20250407 1.26 Y 348150 500 96 억 429372 N N 297 N 00 N
3 20250407 151058 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3935 -260 5 -6.20 113351954 28612 154.38 4080 4150 3730 5450 2940 4195 3961.69 2.22 0 -6907 4357 4275 4140 4058 3923 4317 4100 97 1255 500 2930 5 1 19373850 762 -14.47 2.03 12 0.15 -272.00 1938.00 9170 20240326 -57.09 3730 20250407 5.50 5800 -32.16 20250106 3730 5.50 20250407 8920 -55.89 20240709 3730 5.50 20250407 1.26 Y 348150 500 96 억 429372 N N 297 N 00 N
4 20250407 141055 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3955 -240 5 -5.72 98196899 24764 133.61 4080 4150 3730 5450 2940 4195 3965.31 2.22 0 -6132 4357 4275 4140 4058 3923 4317 4100 97 1255 500 2930 5 1 19373850 766 -14.54 2.04 12 0.13 -272.00 1938.00 9170 20240326 -56.87 3730 20250407 6.03 5800 -31.81 20250106 3730 6.03 20250407 8920 -55.66 20240709 3730 6.03 20250407 1.26 Y 348150 500 96 억 429372 N N 297 N 00 N
5 20250407 131053 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3950 -245 5 -5.84 77040799 19417 104.76 4080 4150 3730 5450 2940 4195 3967.70 2.22 0 -5373 4357 4275 4140 4058 3923 4317 4100 97 1255 500 2930 5 1 19373850 765 -14.52 2.04 12 0.10 -272.00 1938.00 9170 20240326 -56.92 3730 20250407 5.90 5800 -31.90 20250106 3730 5.90 20250407 8920 -55.72 20240709 3730 5.90 20250407 1.26 Y 348150 500 96 억 429372 N N 297 N 00 N
6 20250407 121049 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3970 -225 5 -5.36 67820309 17086 92.19 4080 4150 3730 5450 2940 4195 3969.35 2.22 0 -5317 4357 4275 4140 4058 3923 4317 4100 97 1255 500 2930 5 1 19373850 769 -14.60 2.05 12 0.09 -272.00 1938.00 9170 20240326 -56.71 3730 20250407 6.43 5800 -31.55 20250106 3730 6.43 20250407 8920 -55.49 20240709 3730 6.43 20250407 1.26 Y 348150 500 96 억 429372 N N 297 N 00 N
7 20250407 111054 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3990 -205 5 -4.89 62768480 15816 85.34 4080 4150 3730 5450 2940 4195 3968.67 2.22 0 -4919 4357 4275 4140 4058 3923 4317 4100 97 1255 500 2930 5 1 19373850 773 -14.67 2.06 12 0.08 -272.00 1938.00 9170 20240326 -56.49 3730 20250407 6.97 5800 -31.21 20250106 3730 6.97 20250407 8920 -55.27 20240709 3730 6.97 20250407 1.26 Y 348150 500 96 억 429372 N N 297 N 00 N
8 20250407 101054 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3910 -285 5 -6.79 52471615 13223 71.34 4080 4150 3730 5450 2940 4195 3968.21 2.22 0 -5296 4357 4275 4140 4058 3923 4317 4100 97 1255 500 2930 5 1 19373850 758 -14.38 2.02 12 0.07 -272.00 1938.00 9170 20240326 -57.36 3730 20250407 4.83 5800 -32.59 20250106 3730 4.83 20250407 8920 -56.17 20240709 3730 4.83 20250407 1.26 Y 348150 500 96 억 429372 N N 297 N 00 N
9 20250407 091055 57 100.00 KOSDAQ 일반서비스 N N N N N 4150 -45 5 -1.07 7374411 1821 9.83 4080 4150 4020 5450 2940 4195 4049.65 2.22 0 666 4357 4275 4140 4058 3923 4317 4100 97 1255 500 2930 5 1 19373850 804 -15.26 2.14 12 0.01 -272.00 1938.00 9170 20240326 -54.74 4005 20250404 3.62 5800 -28.45 20250106 4005 3.62 20250404 8920 -53.48 20240709 4005 3.62 20250404 1.26 Y 348150 500 96 억 429372 N N 297 N 00 N
10 20250404 161050 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4195 80 2 1.94 76794339 18534 74.84 4005 4222 4005 5340 2885 4115 4143.40 2.19 0 6157 4221 4167 4096 4042 3971 4195 4070 97 1225 500 2880 5 1 19373850 813 -15.42 2.16 12 0.10 -272.00 1938.00 9210 20240325 -54.45 4005 20250404 4.74 5800 -27.67 20250106 4005 4.74 20250404 8920 -52.97 20240709 4005 4.74 20250404 1.27 Y 348150 500 96 억 423429 N N 297 N 00 N
11 20250404 151100 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4190 75 2 1.82 69294294 16735 67.58 4005 4222 4005 5340 2885 4115 4140.68 2.19 0 5275 4221 4167 4096 4042 3971 4195 4070 97 1225 500 2880 5 1 19373850 812 -15.40 2.16 12 0.09 -272.00 1938.00 9210 20240325 -54.51 4005 20250404 4.62 5800 -27.76 20250106 4005 4.62 20250404 8920 -53.03 20240709 4005 4.62 20250404 1.27 Y 348150 500 96 억 423429 N N 0 N 00 N
12 20250404 141103 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4145 30 2 0.73 55236684 13348 53.90 4005 4222 4005 5340 2885 4115 4138.20 2.19 0 3716 4221 4167 4096 4042 3971 4195 4070 97 1225 500 2880 5 1 19373850 803 -15.24 2.14 12 0.07 -272.00 1938.00 9210 20240325 -54.99 4005 20250404 3.50 5800 -28.53 20250106 4005 3.50 20250404 8920 -53.53 20240709 4005 3.50 20250404 1.27 Y 348150 500 96 억 423429 N N 0 N 00 N