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
389470/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
20250407,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13050,-1260,5,-8.81,1419972450,107451,159.47,13760,13850,12960,18600,10020,14310,13215.07,2.53,0,-12504,14976,14642,13986,13652,12996,14810,13820,50,4290,500,8870,10,1,10045075,1311,-7.75,4.05,12,1.07,-1683.00,3223.00,25400,20240913,-48.62,9400,20240415,38.83,22650,-42.38,20250109,12960,0.69,20250407,25400,-48.62,20240913,9400,38.83,20240415,0.00,Y,389470,500,50 억,,253953,N,N,3144,N,00,N
20250407,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13160,-1150,5,-8.04,1361560100,103002,152.87,13760,13850,12960,18600,10020,14310,13218.77,2.53,0,-12326,14976,14642,13986,13652,12996,14810,13820,50,4290,500,8870,10,1,10045075,1322,-7.82,4.08,12,1.03,-1683.00,3223.00,25400,20240913,-48.19,9400,20240415,40.00,22650,-41.90,20250109,12960,1.54,20250407,25400,-48.19,20240913,9400,40.00,20240415,0.00,Y,389470,500,50 억,,253953,N,N,2306,N,00,N
20250407,141125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13180,-1130,5,-7.90,1195099130,90343,134.08,13760,13850,12960,18600,10020,14310,13228.46,2.53,0,-9976,14976,14642,13986,13652,12996,14810,13820,50,4290,500,8870,10,1,10045075,1324,-7.83,4.09,12,0.90,-1683.00,3223.00,25400,20240913,-48.11,9400,20240415,40.21,22650,-41.81,20250109,12960,1.70,20250407,25400,-48.11,20240913,9400,40.21,20240415,0.00,Y,389470,500,50 억,,253953,N,N,2306,N,00,N
20250407,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,-1110,5,-7.76,1131778490,85544,126.96,13760,13850,12960,18600,10020,14310,13230.37,2.53,0,-9198,14976,14642,13986,13652,12996,14810,13820,50,4290,500,8870,10,1,10045075,1326,-7.84,4.10,12,0.85,-1683.00,3223.00,25400,20240913,-48.03,9400,20240415,40.43,22650,-41.72,20250109,12960,1.85,20250407,25400,-48.03,20240913,9400,40.43,20240415,0.00,Y,389470,500,50 억,,253953,N,N,2306,N,00,N
20250407,121120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13220,-1090,5,-7.62,1079696460,81607,121.11,13760,13850,12960,18600,10020,14310,13230.44,2.53,0,-8787,14976,14642,13986,13652,12996,14810,13820,50,4290,500,8870,10,1,10045075,1328,-7.86,4.10,12,0.81,-1683.00,3223.00,25400,20240913,-47.95,9400,20240415,40.64,22650,-41.63,20250109,12960,2.01,20250407,25400,-47.95,20240913,9400,40.64,20240415,0.00,Y,389470,500,50 억,,253953,N,N,2306,N,00,N
20250407,111124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13300,-1010,5,-7.06,1036380900,78343,116.27,13760,13850,12960,18600,10020,14310,13228.76,2.53,0,-7449,14976,14642,13986,13652,12996,14810,13820,50,4290,500,8870,10,1,10045075,1336,-7.90,4.13,12,0.78,-1683.00,3223.00,25400,20240913,-47.64,9400,20240415,41.49,22650,-41.28,20250109,12960,2.62,20250407,25400,-47.64,20240913,9400,41.49,20240415,0.00,Y,389470,500,50 억,,253953,N,N,2306,N,00,N
20250407,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13090,-1220,5,-8.53,904406290,68304,101.37,13760,13850,12960,18600,10020,14310,13240.90,2.53,0,-11191,14976,14642,13986,13652,12996,14810,13820,50,4290,500,8870,10,1,10045075,1315,-7.78,4.06,12,0.68,-1683.00,3223.00,25400,20240913,-48.46,9400,20240415,39.26,22650,-42.21,20250109,12960,1.00,20250407,25400,-48.46,20240913,9400,39.26,20240415,0.00,Y,389470,500,50 억,,253953,N,N,2306,N,00,N
20250407,091125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13380,-930,5,-6.50,262127470,19477,28.91,13760,13850,13300,18600,10020,14310,13458.31,2.53,0,-1498,14976,14642,13986,13652,12996,14810,13820,50,4290,500,8870,10,1,10045075,1344,-7.95,4.15,12,0.19,-1683.00,3223.00,25400,20240913,-47.32,9400,20240415,42.34,22650,-40.93,20250109,13200,1.36,20250321,25400,-47.32,20240913,9400,42.34,20240415,0.00,Y,389470,500,50 억,,253953,N,N,2306,N,00,N
20250404,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14310,700,2,5.14,940586250,67380,206.46,13690,14320,13330,17690,9530,13610,13958.31,2.45,0,6503,14243,13926,13563,13246,12883,14085,13405,50,4080,500,8430,10,1,10045075,1437,-8.50,4.44,12,0.67,-1683.00,3223.00,25400,20240913,-43.66,9400,20240415,52.23,22650,-36.82,20250109,13200,8.41,20250321,25400,-43.66,20240913,9400,52.23,20240415,0.00,Y,389470,500,50 억,,246553,N,N,2306,N,00,N
20250404,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14150,540,2,3.97,904704450,64870,198.77,13690,14320,13330,17690,9530,13610,13946.42,2.45,0,5973,14243,13926,13563,13246,12883,14085,13405,50,4080,500,8430,10,1,10045075,1421,-8.41,4.39,12,0.65,-1683.00,3223.00,25400,20240913,-44.29,9400,20240415,50.53,22650,-37.53,20250109,13200,7.20,20250321,25400,-44.29,20240913,9400,50.53,20240415,0.00,Y,389470,500,50 억,,246553,N,N,4142,N,00,N
20250404,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13890,280,2,2.06,829264940,59516,182.36,13690,14320,13330,17690,9530,13610,13933.48,2.45,0,3903,14243,13926,13563,13246,12883,14085,13405,50,4080,500,8430,10,1,10045075,1395,-8.25,4.31,12,0.59,-1683.00,3223.00,25400,20240913,-45.31,9400,20240415,47.77,22650,-38.68,20250109,13200,5.23,20250321,25400,-45.31,20240913,9400,47.77,20240415,0.00,Y,389470,500,50 억,,246553,N,N,4142,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 161121 57 100.00 KOSDAQ 일반서비스 N N N N N 13050 -1260 5 -8.81 1419972450 107451 159.47 13760 13850 12960 18600 10020 14310 13215.07 2.53 0 -12504 14976 14642 13986 13652 12996 14810 13820 50 4290 500 8870 10 1 10045075 1311 -7.75 4.05 12 1.07 -1683.00 3223.00 25400 20240913 -48.62 9400 20240415 38.83 22650 -42.38 20250109 12960 0.69 20250407 25400 -48.62 20240913 9400 38.83 20240415 0.00 Y 389470 500 50 억 253953 N N 3144 N 00 N
3 20250407 151127 57 100.00 KOSDAQ 일반서비스 N N N N N 13160 -1150 5 -8.04 1361560100 103002 152.87 13760 13850 12960 18600 10020 14310 13218.77 2.53 0 -12326 14976 14642 13986 13652 12996 14810 13820 50 4290 500 8870 10 1 10045075 1322 -7.82 4.08 12 1.03 -1683.00 3223.00 25400 20240913 -48.19 9400 20240415 40.00 22650 -41.90 20250109 12960 1.54 20250407 25400 -48.19 20240913 9400 40.00 20240415 0.00 Y 389470 500 50 억 253953 N N 2306 N 00 N
4 20250407 141125 57 100.00 KOSDAQ 일반서비스 N N N N N 13180 -1130 5 -7.90 1195099130 90343 134.08 13760 13850 12960 18600 10020 14310 13228.46 2.53 0 -9976 14976 14642 13986 13652 12996 14810 13820 50 4290 500 8870 10 1 10045075 1324 -7.83 4.09 12 0.90 -1683.00 3223.00 25400 20240913 -48.11 9400 20240415 40.21 22650 -41.81 20250109 12960 1.70 20250407 25400 -48.11 20240913 9400 40.21 20240415 0.00 Y 389470 500 50 억 253953 N N 2306 N 00 N
5 20250407 131123 57 100.00 KOSDAQ 일반서비스 N N N N N 13200 -1110 5 -7.76 1131778490 85544 126.96 13760 13850 12960 18600 10020 14310 13230.37 2.53 0 -9198 14976 14642 13986 13652 12996 14810 13820 50 4290 500 8870 10 1 10045075 1326 -7.84 4.10 12 0.85 -1683.00 3223.00 25400 20240913 -48.03 9400 20240415 40.43 22650 -41.72 20250109 12960 1.85 20250407 25400 -48.03 20240913 9400 40.43 20240415 0.00 Y 389470 500 50 억 253953 N N 2306 N 00 N
6 20250407 121120 57 100.00 KOSDAQ 일반서비스 N N N N N 13220 -1090 5 -7.62 1079696460 81607 121.11 13760 13850 12960 18600 10020 14310 13230.44 2.53 0 -8787 14976 14642 13986 13652 12996 14810 13820 50 4290 500 8870 10 1 10045075 1328 -7.86 4.10 12 0.81 -1683.00 3223.00 25400 20240913 -47.95 9400 20240415 40.64 22650 -41.63 20250109 12960 2.01 20250407 25400 -47.95 20240913 9400 40.64 20240415 0.00 Y 389470 500 50 억 253953 N N 2306 N 00 N
7 20250407 111124 57 100.00 KOSDAQ 일반서비스 N N N N N 13300 -1010 5 -7.06 1036380900 78343 116.27 13760 13850 12960 18600 10020 14310 13228.76 2.53 0 -7449 14976 14642 13986 13652 12996 14810 13820 50 4290 500 8870 10 1 10045075 1336 -7.90 4.13 12 0.78 -1683.00 3223.00 25400 20240913 -47.64 9400 20240415 41.49 22650 -41.28 20250109 12960 2.62 20250407 25400 -47.64 20240913 9400 41.49 20240415 0.00 Y 389470 500 50 억 253953 N N 2306 N 00 N
8 20250407 101124 57 100.00 KOSDAQ 일반서비스 N N N N N 13090 -1220 5 -8.53 904406290 68304 101.37 13760 13850 12960 18600 10020 14310 13240.90 2.53 0 -11191 14976 14642 13986 13652 12996 14810 13820 50 4290 500 8870 10 1 10045075 1315 -7.78 4.06 12 0.68 -1683.00 3223.00 25400 20240913 -48.46 9400 20240415 39.26 22650 -42.21 20250109 12960 1.00 20250407 25400 -48.46 20240913 9400 39.26 20240415 0.00 Y 389470 500 50 억 253953 N N 2306 N 00 N
9 20250407 091125 57 100.00 KOSDAQ 일반서비스 N N N N N 13380 -930 5 -6.50 262127470 19477 28.91 13760 13850 13300 18600 10020 14310 13458.31 2.53 0 -1498 14976 14642 13986 13652 12996 14810 13820 50 4290 500 8870 10 1 10045075 1344 -7.95 4.15 12 0.19 -1683.00 3223.00 25400 20240913 -47.32 9400 20240415 42.34 22650 -40.93 20250109 13200 1.36 20250321 25400 -47.32 20240913 9400 42.34 20240415 0.00 Y 389470 500 50 억 253953 N N 2306 N 00 N
10 20250404 161120 57 100.00 KOSDAQ 일반서비스 N N N N N 14310 700 2 5.14 940586250 67380 206.46 13690 14320 13330 17690 9530 13610 13958.31 2.45 0 6503 14243 13926 13563 13246 12883 14085 13405 50 4080 500 8430 10 1 10045075 1437 -8.50 4.44 12 0.67 -1683.00 3223.00 25400 20240913 -43.66 9400 20240415 52.23 22650 -36.82 20250109 13200 8.41 20250321 25400 -43.66 20240913 9400 52.23 20240415 0.00 Y 389470 500 50 억 246553 N N 2306 N 00 N
11 20250404 151131 57 100.00 KOSDAQ 일반서비스 N N N N N 14150 540 2 3.97 904704450 64870 198.77 13690 14320 13330 17690 9530 13610 13946.42 2.45 0 5973 14243 13926 13563 13246 12883 14085 13405 50 4080 500 8430 10 1 10045075 1421 -8.41 4.39 12 0.65 -1683.00 3223.00 25400 20240913 -44.29 9400 20240415 50.53 22650 -37.53 20250109 13200 7.20 20250321 25400 -44.29 20240913 9400 50.53 20240415 0.00 Y 389470 500 50 억 246553 N N 4142 N 00 N
12 20250404 141134 57 100.00 KOSDAQ 일반서비스 N N N N N 13890 280 2 2.06 829264940 59516 182.36 13690 14320 13330 17690 9530 13610 13933.48 2.45 0 3903 14243 13926 13563 13246 12883 14085 13405 50 4080 500 8430 10 1 10045075 1395 -8.25 4.31 12 0.59 -1683.00 3223.00 25400 20240913 -45.31 9400 20240415 47.77 22650 -38.68 20250109 13200 5.23 20250321 25400 -45.31 20240913 9400 47.77 20240415 0.00 Y 389470 500 50 억 246553 N N 4142 N 00 N