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
389030/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
20250407,161120,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1140,-45,5,-3.80,110013328,97878,76.24,1185,1185,1100,1540,830,1185,1123.98,0.74,0,-4499,1283,1233,1194,1144,1105,1214,1125,167,355,500,800,1,1,33351845,380,-3.10,1.71,12,0.29,-368.00,667.00,2150,20240402,-46.98,1100,20250407,3.64,1500,-24.00,20250110,1100,3.64,20250407,2000,-43.00,20240408,1100,3.64,20250407,0.53,Y,389030,500,166 억,,245598,N,N,266,N,00,N
20250407,151127,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1122,-63,5,-5.32,102703739,91441,71.22,1185,1185,1100,1540,830,1185,1123.17,0.74,0,-4169,1283,1233,1194,1144,1105,1214,1125,167,355,500,800,1,1,33351845,374,-3.05,1.68,12,0.27,-368.00,667.00,2150,20240402,-47.81,1100,20250407,2.00,1500,-25.20,20250110,1100,2.00,20250407,2000,-43.90,20240408,1100,2.00,20250407,0.53,Y,389030,500,166 억,,245598,N,N,2580,N,00,N
20250407,141125,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1121,-64,5,-5.40,95940121,85400,66.52,1185,1185,1100,1540,830,1185,1123.42,0.74,0,-3935,1283,1233,1194,1144,1105,1214,1125,167,355,500,800,1,1,33351845,374,-3.05,1.68,12,0.26,-368.00,667.00,2150,20240402,-47.86,1100,20250407,1.91,1500,-25.27,20250110,1100,1.91,20250407,2000,-43.95,20240408,1100,1.91,20250407,0.53,Y,389030,500,166 억,,245598,N,N,2580,N,00,N
20250407,131123,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1117,-68,5,-5.74,87830016,78132,60.86,1185,1185,1100,1540,830,1185,1124.12,0.74,0,-4264,1283,1233,1194,1144,1105,1214,1125,167,355,500,800,1,1,33351845,373,-3.04,1.67,12,0.23,-368.00,667.00,2150,20240402,-48.05,1100,20250407,1.55,1500,-25.53,20250110,1100,1.55,20250407,2000,-44.15,20240408,1100,1.55,20250407,0.53,Y,389030,500,166 억,,245598,N,N,2580,N,00,N
20250407,121119,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1110,-75,5,-6.33,78123952,69432,54.08,1185,1185,1100,1540,830,1185,1125.19,0.74,0,-5716,1283,1233,1194,1144,1105,1214,1125,167,355,500,800,1,1,33351845,370,-3.02,1.66,12,0.21,-368.00,667.00,2150,20240402,-48.37,1100,20250407,0.91,1500,-26.00,20250110,1100,0.91,20250407,2000,-44.50,20240408,1100,0.91,20250407,0.53,Y,389030,500,166 억,,245598,N,N,2580,N,00,N
20250407,111123,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1121,-64,5,-5.40,71531960,63527,49.48,1185,1185,1100,1540,830,1185,1126.01,0.74,0,-2888,1283,1233,1194,1144,1105,1214,1125,167,355,500,800,1,1,33351845,374,-3.05,1.68,12,0.19,-368.00,667.00,2150,20240402,-47.86,1100,20250407,1.91,1500,-25.27,20250110,1100,1.91,20250407,2000,-43.95,20240408,1100,1.91,20250407,0.53,Y,389030,500,166 억,,245598,N,N,2580,N,00,N
20250407,101123,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1100,-85,5,-7.17,65864780,58446,45.52,1185,1185,1100,1540,830,1185,1126.93,0.74,0,-1478,1283,1233,1194,1144,1105,1214,1125,167,355,500,800,1,1,33351845,367,-2.99,1.65,12,0.18,-368.00,667.00,2150,20240402,-48.84,1100,20250407,0.00,1500,-26.67,20250110,1100,0.00,20250407,2000,-45.00,20240408,1100,0.00,20250407,0.53,Y,389030,500,166 억,,245598,N,N,2580,N,00,N
20250407,091124,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1151,-34,5,-2.87,7841177,6726,5.24,1185,1185,1151,1540,830,1185,1165.80,0.74,0,-3351,1283,1233,1194,1144,1105,1214,1125,167,355,500,800,1,1,33351845,384,-3.13,1.73,12,0.02,-368.00,667.00,2150,20240402,-46.47,1151,20250407,0.00,1500,-23.27,20250110,1151,0.00,20250407,2000,-42.45,20240408,1151,0.00,20250407,0.53,Y,389030,500,166 억,,245598,N,N,2580,N,00,N
20250404,161119,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1185,-65,5,-5.20,154095041,128389,92.54,1217,1244,1155,1625,875,1250,1200.28,0.70,0,11479,1296,1272,1241,1217,1186,1257,1202,167,375,500,850,1,1,33351845,395,-3.22,1.78,12,0.38,-368.00,667.00,2150,20240402,-44.88,1155,20250404,2.60,1500,-21.00,20250110,1155,2.60,20250404,2020,-41.34,20240404,1155,2.60,20250404,0.54,Y,389030,500,166 억,,234924,N,N,2580,N,00,N
20250404,151131,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1201,-49,5,-3.92,133379120,111007,80.01,1217,1244,1155,1625,875,1250,1201.54,0.70,0,18903,1296,1272,1241,1217,1186,1257,1202,167,375,500,850,1,1,33351845,401,-3.26,1.80,12,0.33,-368.00,667.00,2150,20240402,-44.14,1155,20250404,3.98,1500,-19.93,20250110,1155,3.98,20250404,2020,-40.54,20240404,1155,3.98,20250404,0.54,Y,389030,500,166 억,,234924,N,N,3028,N,00,N
20250404,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1213,-37,5,-2.96,61017719,49899,35.96,1217,1244,1210,1625,875,1250,1222.82,0.70,0,682,1296,1272,1241,1217,1186,1257,1202,167,375,500,850,1,1,33351845,405,-3.30,1.82,12,0.15,-368.00,667.00,2150,20240402,-43.58,1209,20240805,0.33,1500,-19.13,20250110,1210,0.25,20250404,2020,-39.95,20240404,1209,0.33,20240805,0.54,Y,389030,500,166 억,,234924,N,N,3028,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 161120 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1140 -45 5 -3.80 110013328 97878 76.24 1185 1185 1100 1540 830 1185 1123.98 0.74 0 -4499 1283 1233 1194 1144 1105 1214 1125 167 355 500 800 1 1 33351845 380 -3.10 1.71 12 0.29 -368.00 667.00 2150 20240402 -46.98 1100 20250407 3.64 1500 -24.00 20250110 1100 3.64 20250407 2000 -43.00 20240408 1100 3.64 20250407 0.53 Y 389030 500 166 억 245598 N N 266 N 00 N
3 20250407 151127 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1122 -63 5 -5.32 102703739 91441 71.22 1185 1185 1100 1540 830 1185 1123.17 0.74 0 -4169 1283 1233 1194 1144 1105 1214 1125 167 355 500 800 1 1 33351845 374 -3.05 1.68 12 0.27 -368.00 667.00 2150 20240402 -47.81 1100 20250407 2.00 1500 -25.20 20250110 1100 2.00 20250407 2000 -43.90 20240408 1100 2.00 20250407 0.53 Y 389030 500 166 억 245598 N N 2580 N 00 N
4 20250407 141125 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1121 -64 5 -5.40 95940121 85400 66.52 1185 1185 1100 1540 830 1185 1123.42 0.74 0 -3935 1283 1233 1194 1144 1105 1214 1125 167 355 500 800 1 1 33351845 374 -3.05 1.68 12 0.26 -368.00 667.00 2150 20240402 -47.86 1100 20250407 1.91 1500 -25.27 20250110 1100 1.91 20250407 2000 -43.95 20240408 1100 1.91 20250407 0.53 Y 389030 500 166 억 245598 N N 2580 N 00 N
5 20250407 131123 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1117 -68 5 -5.74 87830016 78132 60.86 1185 1185 1100 1540 830 1185 1124.12 0.74 0 -4264 1283 1233 1194 1144 1105 1214 1125 167 355 500 800 1 1 33351845 373 -3.04 1.67 12 0.23 -368.00 667.00 2150 20240402 -48.05 1100 20250407 1.55 1500 -25.53 20250110 1100 1.55 20250407 2000 -44.15 20240408 1100 1.55 20250407 0.53 Y 389030 500 166 억 245598 N N 2580 N 00 N
6 20250407 121119 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1110 -75 5 -6.33 78123952 69432 54.08 1185 1185 1100 1540 830 1185 1125.19 0.74 0 -5716 1283 1233 1194 1144 1105 1214 1125 167 355 500 800 1 1 33351845 370 -3.02 1.66 12 0.21 -368.00 667.00 2150 20240402 -48.37 1100 20250407 0.91 1500 -26.00 20250110 1100 0.91 20250407 2000 -44.50 20240408 1100 0.91 20250407 0.53 Y 389030 500 166 억 245598 N N 2580 N 00 N
7 20250407 111123 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1121 -64 5 -5.40 71531960 63527 49.48 1185 1185 1100 1540 830 1185 1126.01 0.74 0 -2888 1283 1233 1194 1144 1105 1214 1125 167 355 500 800 1 1 33351845 374 -3.05 1.68 12 0.19 -368.00 667.00 2150 20240402 -47.86 1100 20250407 1.91 1500 -25.27 20250110 1100 1.91 20250407 2000 -43.95 20240408 1100 1.91 20250407 0.53 Y 389030 500 166 억 245598 N N 2580 N 00 N
8 20250407 101123 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1100 -85 5 -7.17 65864780 58446 45.52 1185 1185 1100 1540 830 1185 1126.93 0.74 0 -1478 1283 1233 1194 1144 1105 1214 1125 167 355 500 800 1 1 33351845 367 -2.99 1.65 12 0.18 -368.00 667.00 2150 20240402 -48.84 1100 20250407 0.00 1500 -26.67 20250110 1100 0.00 20250407 2000 -45.00 20240408 1100 0.00 20250407 0.53 Y 389030 500 166 억 245598 N N 2580 N 00 N
9 20250407 091124 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1151 -34 5 -2.87 7841177 6726 5.24 1185 1185 1151 1540 830 1185 1165.80 0.74 0 -3351 1283 1233 1194 1144 1105 1214 1125 167 355 500 800 1 1 33351845 384 -3.13 1.73 12 0.02 -368.00 667.00 2150 20240402 -46.47 1151 20250407 0.00 1500 -23.27 20250110 1151 0.00 20250407 2000 -42.45 20240408 1151 0.00 20250407 0.53 Y 389030 500 166 억 245598 N N 2580 N 00 N
10 20250404 161119 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1185 -65 5 -5.20 154095041 128389 92.54 1217 1244 1155 1625 875 1250 1200.28 0.70 0 11479 1296 1272 1241 1217 1186 1257 1202 167 375 500 850 1 1 33351845 395 -3.22 1.78 12 0.38 -368.00 667.00 2150 20240402 -44.88 1155 20250404 2.60 1500 -21.00 20250110 1155 2.60 20250404 2020 -41.34 20240404 1155 2.60 20250404 0.54 Y 389030 500 166 억 234924 N N 2580 N 00 N
11 20250404 151131 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 1201 -49 5 -3.92 133379120 111007 80.01 1217 1244 1155 1625 875 1250 1201.54 0.70 0 18903 1296 1272 1241 1217 1186 1257 1202 167 375 500 850 1 1 33351845 401 -3.26 1.80 12 0.33 -368.00 667.00 2150 20240402 -44.14 1155 20250404 3.98 1500 -19.93 20250110 1155 3.98 20250404 2020 -40.54 20240404 1155 3.98 20250404 0.54 Y 389030 500 166 억 234924 N N 3028 N 00 N
12 20250404 141133 57 100.00 KOSDAQ 일반서비스 N N N N N 1213 -37 5 -2.96 61017719 49899 35.96 1217 1244 1210 1625 875 1250 1222.82 0.70 0 682 1296 1272 1241 1217 1186 1257 1202 167 375 500 850 1 1 33351845 405 -3.30 1.82 12 0.15 -368.00 667.00 2150 20240402 -43.58 1209 20240805 0.33 1500 -19.13 20250110 1210 0.25 20250404 2020 -39.95 20240404 1209 0.33 20240805 0.54 Y 389030 500 166 억 234924 N N 3028 N 00 N