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
362320/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
20250407,161103,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4960,-390,5,-7.29,400004200,78867,81.05,5320,5320,4950,6950,3750,5350,5072.23,0.00,0,-29627,5596,5472,5226,5102,4856,5535,5165,103,1600,500,3850,5,1,20551290,1019,51.67,1.29,12,0.38,96.00,3851.00,13790,20240624,-64.03,4530,20241209,9.49,7370,-32.70,20250115,4930,0.61,20250331,13790,-64.03,20240624,4530,9.49,20241209,5.36,Y,362320,500,102 억,,0,N,N,7966,N,00,N
20250407,151109,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4955,-395,5,-7.38,376815465,74194,76.25,5320,5320,4955,6950,3750,5350,5078.79,0.00,0,-28041,5596,5472,5226,5102,4856,5535,5165,103,1600,500,3850,5,1,20551290,1018,51.61,1.29,12,0.36,96.00,3851.00,13790,20240624,-64.07,4530,20241209,9.38,7370,-32.77,20250115,4930,0.51,20250331,13790,-64.07,20240624,4530,9.38,20241209,5.36,Y,362320,500,102 억,,0,N,N,5027,N,00,N
20250407,141107,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5040,-310,5,-5.79,300787400,58974,60.61,5320,5320,4960,6950,3750,5350,5100.34,0.00,0,-26134,5596,5472,5226,5102,4856,5535,5165,103,1600,500,3850,10,1,20551290,1036,52.50,1.31,12,0.29,96.00,3851.00,13790,20240624,-63.45,4530,20241209,11.26,7370,-31.61,20250115,4930,2.23,20250331,13790,-63.45,20240624,4530,11.26,20241209,5.36,Y,362320,500,102 억,,0,N,N,5027,N,00,N
20250407,131105,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5050,-300,5,-5.61,266573620,52187,53.63,5320,5320,4960,6950,3750,5350,5108.05,0.00,0,-22947,5596,5472,5226,5102,4856,5535,5165,103,1600,500,3850,10,1,20551290,1038,52.60,1.31,12,0.25,96.00,3851.00,13790,20240624,-63.38,4530,20241209,11.48,7370,-31.48,20250115,4930,2.43,20250331,13790,-63.38,20240624,4530,11.48,20241209,5.36,Y,362320,500,102 억,,0,N,N,5027,N,00,N
20250407,121101,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,-260,5,-4.86,235259580,46015,47.29,5320,5320,4960,6950,3750,5350,5112.67,0.00,0,-21579,5596,5472,5226,5102,4856,5535,5165,103,1600,500,3850,10,1,20551290,1046,53.02,1.32,12,0.22,96.00,3851.00,13790,20240624,-63.09,4530,20241209,12.36,7370,-30.94,20250115,4930,3.25,20250331,13790,-63.09,20240624,4530,12.36,20241209,5.36,Y,362320,500,102 억,,0,N,N,5027,N,00,N
20250407,111106,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,-250,5,-4.67,207965120,40655,41.78,5320,5320,4960,6950,3750,5350,5115.36,0.00,0,-21257,5596,5472,5226,5102,4856,5535,5165,103,1600,500,3850,10,1,20551290,1048,53.12,1.32,12,0.20,96.00,3851.00,13790,20240624,-63.02,4530,20241209,12.58,7370,-30.80,20250115,4930,3.45,20250331,13790,-63.02,20240624,4530,12.58,20241209,5.36,Y,362320,500,102 억,,0,N,N,5027,N,00,N
20250407,101106,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5060,-290,5,-5.42,168077400,32791,33.70,5320,5320,4960,6950,3750,5350,5125.72,0.00,0,-18863,5596,5472,5226,5102,4856,5535,5165,103,1600,500,3850,10,1,20551290,1040,52.71,1.31,12,0.16,96.00,3851.00,13790,20240624,-63.31,4530,20241209,11.70,7370,-31.34,20250115,4930,2.64,20250331,13790,-63.31,20240624,4530,11.70,20241209,5.36,Y,362320,500,102 억,,0,N,N,5027,N,00,N
20250407,091107,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,-170,5,-3.18,33903070,6599,6.78,5320,5320,4960,6950,3750,5350,5137.61,0.00,0,-2773,5596,5472,5226,5102,4856,5535,5165,103,1600,500,3850,10,1,20551290,1065,53.96,1.35,12,0.03,96.00,3851.00,13790,20240624,-62.44,4530,20241209,14.35,7370,-29.72,20250115,4930,5.07,20250331,13790,-62.44,20240624,4530,14.35,20241209,5.36,Y,362320,500,102 억,,0,N,N,5027,N,00,N
20250404,161102,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5350,220,2,4.29,504574240,97301,269.85,5000,5350,4980,6660,3600,5130,5185.54,0.00,0,3699,5270,5200,5120,5050,4970,5235,5085,103,1530,500,3690,10,1,20551290,1099,55.73,1.39,12,0.47,96.00,3851.00,13790,20240624,-61.20,4530,20241209,18.10,7370,-27.41,20250115,4930,8.52,20250331,13790,-61.20,20240624,4530,18.10,20241209,5.37,Y,362320,500,102 억,,0,N,N,5027,N,00,N
20250404,151113,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5330,200,2,3.90,466589390,90185,250.11,5000,5330,4980,6660,3600,5130,5173.69,0.00,0,5082,5270,5200,5120,5050,4970,5235,5085,103,1530,500,3690,10,1,20551290,1095,55.52,1.38,12,0.44,96.00,3851.00,13790,20240624,-61.35,4530,20241209,17.66,7370,-27.68,20250115,4930,8.11,20250331,13790,-61.35,20240624,4530,17.66,20241209,5.37,Y,362320,500,102 억,,0,N,N,2373,N,00,N
20250404,141115,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,30,2,0.58,385235910,74688,207.13,5000,5270,4980,6660,3600,5130,5157.94,0.00,0,-5876,5270,5200,5120,5050,4970,5235,5085,103,1530,500,3690,10,1,20551290,1060,53.75,1.34,12,0.36,96.00,3851.00,13790,20240624,-62.58,4530,20241209,13.91,7370,-29.99,20250115,4930,4.67,20250331,13790,-62.58,20240624,4530,13.91,20241209,5.37,Y,362320,500,102 억,,0,N,N,2373,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 161103 55 60.00 KOSDAQ 유통 N N N Y 60 N 4960 -390 5 -7.29 400004200 78867 81.05 5320 5320 4950 6950 3750 5350 5072.23 0.00 0 -29627 5596 5472 5226 5102 4856 5535 5165 103 1600 500 3850 5 1 20551290 1019 51.67 1.29 12 0.38 96.00 3851.00 13790 20240624 -64.03 4530 20241209 9.49 7370 -32.70 20250115 4930 0.61 20250331 13790 -64.03 20240624 4530 9.49 20241209 5.36 Y 362320 500 102 억 0 N N 7966 N 00 N
3 20250407 151109 55 60.00 KOSDAQ 유통 N N N Y 60 N 4955 -395 5 -7.38 376815465 74194 76.25 5320 5320 4955 6950 3750 5350 5078.79 0.00 0 -28041 5596 5472 5226 5102 4856 5535 5165 103 1600 500 3850 5 1 20551290 1018 51.61 1.29 12 0.36 96.00 3851.00 13790 20240624 -64.07 4530 20241209 9.38 7370 -32.77 20250115 4930 0.51 20250331 13790 -64.07 20240624 4530 9.38 20241209 5.36 Y 362320 500 102 억 0 N N 5027 N 00 N
4 20250407 141107 55 60.00 KOSDAQ 유통 N N N Y 60 N 5040 -310 5 -5.79 300787400 58974 60.61 5320 5320 4960 6950 3750 5350 5100.34 0.00 0 -26134 5596 5472 5226 5102 4856 5535 5165 103 1600 500 3850 10 1 20551290 1036 52.50 1.31 12 0.29 96.00 3851.00 13790 20240624 -63.45 4530 20241209 11.26 7370 -31.61 20250115 4930 2.23 20250331 13790 -63.45 20240624 4530 11.26 20241209 5.36 Y 362320 500 102 억 0 N N 5027 N 00 N
5 20250407 131105 55 60.00 KOSDAQ 유통 N N N Y 60 N 5050 -300 5 -5.61 266573620 52187 53.63 5320 5320 4960 6950 3750 5350 5108.05 0.00 0 -22947 5596 5472 5226 5102 4856 5535 5165 103 1600 500 3850 10 1 20551290 1038 52.60 1.31 12 0.25 96.00 3851.00 13790 20240624 -63.38 4530 20241209 11.48 7370 -31.48 20250115 4930 2.43 20250331 13790 -63.38 20240624 4530 11.48 20241209 5.36 Y 362320 500 102 억 0 N N 5027 N 00 N
6 20250407 121101 55 60.00 KOSDAQ 유통 N N N Y 60 N 5090 -260 5 -4.86 235259580 46015 47.29 5320 5320 4960 6950 3750 5350 5112.67 0.00 0 -21579 5596 5472 5226 5102 4856 5535 5165 103 1600 500 3850 10 1 20551290 1046 53.02 1.32 12 0.22 96.00 3851.00 13790 20240624 -63.09 4530 20241209 12.36 7370 -30.94 20250115 4930 3.25 20250331 13790 -63.09 20240624 4530 12.36 20241209 5.36 Y 362320 500 102 억 0 N N 5027 N 00 N
7 20250407 111106 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 -250 5 -4.67 207965120 40655 41.78 5320 5320 4960 6950 3750 5350 5115.36 0.00 0 -21257 5596 5472 5226 5102 4856 5535 5165 103 1600 500 3850 10 1 20551290 1048 53.12 1.32 12 0.20 96.00 3851.00 13790 20240624 -63.02 4530 20241209 12.58 7370 -30.80 20250115 4930 3.45 20250331 13790 -63.02 20240624 4530 12.58 20241209 5.36 Y 362320 500 102 억 0 N N 5027 N 00 N
8 20250407 101106 55 60.00 KOSDAQ 유통 N N N Y 60 N 5060 -290 5 -5.42 168077400 32791 33.70 5320 5320 4960 6950 3750 5350 5125.72 0.00 0 -18863 5596 5472 5226 5102 4856 5535 5165 103 1600 500 3850 10 1 20551290 1040 52.71 1.31 12 0.16 96.00 3851.00 13790 20240624 -63.31 4530 20241209 11.70 7370 -31.34 20250115 4930 2.64 20250331 13790 -63.31 20240624 4530 11.70 20241209 5.36 Y 362320 500 102 억 0 N N 5027 N 00 N
9 20250407 091107 55 60.00 KOSDAQ 유통 N N N Y 60 N 5180 -170 5 -3.18 33903070 6599 6.78 5320 5320 4960 6950 3750 5350 5137.61 0.00 0 -2773 5596 5472 5226 5102 4856 5535 5165 103 1600 500 3850 10 1 20551290 1065 53.96 1.35 12 0.03 96.00 3851.00 13790 20240624 -62.44 4530 20241209 14.35 7370 -29.72 20250115 4930 5.07 20250331 13790 -62.44 20240624 4530 14.35 20241209 5.36 Y 362320 500 102 억 0 N N 5027 N 00 N
10 20250404 161102 55 60.00 KOSDAQ 유통 N N N Y 60 N 5350 220 2 4.29 504574240 97301 269.85 5000 5350 4980 6660 3600 5130 5185.54 0.00 0 3699 5270 5200 5120 5050 4970 5235 5085 103 1530 500 3690 10 1 20551290 1099 55.73 1.39 12 0.47 96.00 3851.00 13790 20240624 -61.20 4530 20241209 18.10 7370 -27.41 20250115 4930 8.52 20250331 13790 -61.20 20240624 4530 18.10 20241209 5.37 Y 362320 500 102 억 0 N N 5027 N 00 N
11 20250404 151113 55 60.00 KOSDAQ 유통 N N N Y 60 N 5330 200 2 3.90 466589390 90185 250.11 5000 5330 4980 6660 3600 5130 5173.69 0.00 0 5082 5270 5200 5120 5050 4970 5235 5085 103 1530 500 3690 10 1 20551290 1095 55.52 1.38 12 0.44 96.00 3851.00 13790 20240624 -61.35 4530 20241209 17.66 7370 -27.68 20250115 4930 8.11 20250331 13790 -61.35 20240624 4530 17.66 20241209 5.37 Y 362320 500 102 억 0 N N 2373 N 00 N
12 20250404 141115 55 60.00 KOSDAQ 유통 N N N Y 60 N 5160 30 2 0.58 385235910 74688 207.13 5000 5270 4980 6660 3600 5130 5157.94 0.00 0 -5876 5270 5200 5120 5050 4970 5235 5085 103 1530 500 3690 10 1 20551290 1060 53.75 1.34 12 0.36 96.00 3851.00 13790 20240624 -62.58 4530 20241209 13.91 7370 -29.99 20250115 4930 4.67 20250331 13790 -62.58 20240624 4530 13.91 20241209 5.37 Y 362320 500 102 억 0 N N 2373 N 00 N