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
397030/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
20250407,161125,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12000,-1100,5,-8.40,2709109280,222437,172.92,12670,12670,11980,17030,9170,13100,12179.89,5.50,0,-46951,13700,13400,13020,12720,12340,13550,12870,225,3930,1000,9430,10,1,22486096,2698,13.35,2.96,12,0.99,899.00,4056.00,25900,20241015,-53.67,11980,20250407,0.17,19550,-38.62,20250226,11980,0.17,20250407,25900,-53.67,20241015,11980,0.17,20250407,5.32,Y,397030,1000,224 억,,1236023,N,N,2465,N,00,N
20250407,151132,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12000,-1100,5,-8.40,2575733580,211322,164.28,12670,12670,12000,17030,9170,13100,12188.67,5.50,0,-45994,13700,13400,13020,12720,12340,13550,12870,225,3930,1000,9430,10,1,22486096,2698,13.35,2.96,12,0.94,899.00,4056.00,25900,20241015,-53.67,12000,20250407,0.00,19550,-38.62,20250226,12000,0.00,20250407,25900,-53.67,20241015,12000,0.00,20250407,5.32,Y,397030,1000,224 억,,1236023,N,N,2161,N,00,N
20250407,141129,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12100,-1000,5,-7.63,2100466360,171858,133.60,12670,12670,12050,17030,9170,13100,12222.10,5.50,0,-31401,13700,13400,13020,12720,12340,13550,12870,225,3930,1000,9430,10,1,22486096,2721,13.46,2.98,12,0.76,899.00,4056.00,25900,20241015,-53.28,12050,20250407,0.41,19550,-38.11,20250226,12050,0.41,20250407,25900,-53.28,20241015,12050,0.41,20250407,5.32,Y,397030,1000,224 억,,1236023,N,N,2161,N,00,N
20250407,131127,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12170,-930,5,-7.10,1652878445,134846,104.83,12670,12670,12050,17030,9170,13100,12257.53,5.50,0,-31208,13700,13400,13020,12720,12340,13550,12870,225,3930,1000,9430,10,1,22486096,2737,13.54,3.00,12,0.60,899.00,4056.00,25900,20241015,-53.01,12050,20250407,1.00,19550,-37.75,20250226,12050,1.00,20250407,25900,-53.01,20241015,12050,1.00,20250407,5.32,Y,397030,1000,224 억,,1236023,N,N,2161,N,00,N
20250407,121124,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12210,-890,5,-6.79,1444301765,117726,91.52,12670,12670,12050,17030,9170,13100,12268.33,5.50,0,-24516,13700,13400,13020,12720,12340,13550,12870,225,3930,1000,9430,10,1,22486096,2746,13.58,3.01,12,0.52,899.00,4056.00,25900,20241015,-52.86,12050,20250407,1.33,19550,-37.54,20250226,12050,1.33,20250407,25900,-52.86,20241015,12050,1.33,20250407,5.32,Y,397030,1000,224 억,,1236023,N,N,2161,N,00,N
20250407,111128,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12380,-720,5,-5.50,1257737495,102593,79.75,12670,12670,12050,17030,9170,13100,12259.49,5.50,0,-15395,13700,13400,13020,12720,12340,13550,12870,225,3930,1000,9430,10,1,22486096,2784,13.77,3.05,12,0.46,899.00,4056.00,25900,20241015,-52.20,12050,20250407,2.74,19550,-36.68,20250226,12050,2.74,20250407,25900,-52.20,20241015,12050,2.74,20250407,5.32,Y,397030,1000,224 억,,1236023,N,N,2161,N,00,N
20250407,101128,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12100,-1000,5,-7.63,942141065,76982,59.84,12670,12670,12050,17030,9170,13100,12238.46,5.50,0,-17756,13700,13400,13020,12720,12340,13550,12870,225,3930,1000,9430,10,1,22486096,2721,13.46,2.98,12,0.34,899.00,4056.00,25900,20241015,-53.28,12050,20250407,0.41,19550,-38.11,20250226,12050,0.41,20250407,25900,-53.28,20241015,12050,0.41,20250407,5.32,Y,397030,1000,224 억,,1236023,N,N,2161,N,00,N
20250407,091129,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12300,-800,5,-6.11,266439055,21458,16.68,12670,12670,12210,17030,9170,13100,12416.77,5.50,0,-14036,13700,13400,13020,12720,12340,13550,12870,225,3930,1000,9430,10,1,22486096,2766,13.68,3.03,12,0.10,899.00,4056.00,25900,20241015,-52.51,12210,20250407,0.74,19550,-37.08,20250226,12210,0.74,20250407,25900,-52.51,20241015,12210,0.74,20250407,5.32,Y,397030,1000,224 억,,1236023,N,N,2161,N,00,N
20250404,161124,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13100,-70,5,-0.53,1667681000,128638,92.25,12720,13320,12640,17120,9220,13170,12964.14,5.45,0,9000,13756,13462,13036,12742,12316,13610,12890,225,3950,1000,9480,10,1,22486096,2946,14.57,3.23,12,0.57,899.00,4056.00,25900,20241015,-49.42,12610,20250403,3.89,19550,-32.99,20250226,12610,3.89,20250403,25900,-49.42,20241015,12610,3.89,20250403,5.31,Y,397030,1000,224 억,,1226394,N,N,2161,N,00,N
20250404,151135,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13030,-140,5,-1.06,1625538060,125412,89.94,12720,13320,12640,17120,9220,13170,12961.58,5.45,0,9470,13756,13462,13036,12742,12316,13610,12890,225,3950,1000,9480,10,1,22486096,2930,14.49,3.21,12,0.56,899.00,4056.00,25900,20241015,-49.69,12610,20250403,3.33,19550,-33.35,20250226,12610,3.33,20250403,25900,-49.69,20241015,12610,3.33,20250403,5.31,Y,397030,1000,224 억,,1226394,N,N,934,N,00,N
20250404,141138,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12830,-340,5,-2.58,1369813220,105511,75.66,12720,13320,12640,17120,9220,13170,12982.66,5.45,0,2300,13756,13462,13036,12742,12316,13610,12890,225,3950,1000,9480,10,1,22486096,2885,14.27,3.16,12,0.47,899.00,4056.00,25900,20241015,-50.46,12610,20250403,1.74,19550,-34.37,20250226,12610,1.74,20250403,25900,-50.46,20241015,12610,1.74,20250403,5.31,Y,397030,1000,224 억,,1226394,N,N,934,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 161125 55 40.00 KOSDAQ 신저가 일반서비스 N N N Y 40 N 12000 -1100 5 -8.40 2709109280 222437 172.92 12670 12670 11980 17030 9170 13100 12179.89 5.50 0 -46951 13700 13400 13020 12720 12340 13550 12870 225 3930 1000 9430 10 1 22486096 2698 13.35 2.96 12 0.99 899.00 4056.00 25900 20241015 -53.67 11980 20250407 0.17 19550 -38.62 20250226 11980 0.17 20250407 25900 -53.67 20241015 11980 0.17 20250407 5.32 Y 397030 1000 224 억 1236023 N N 2465 N 00 N
3 20250407 151132 55 40.00 KOSDAQ 신저가 일반서비스 N N N Y 40 N 12000 -1100 5 -8.40 2575733580 211322 164.28 12670 12670 12000 17030 9170 13100 12188.67 5.50 0 -45994 13700 13400 13020 12720 12340 13550 12870 225 3930 1000 9430 10 1 22486096 2698 13.35 2.96 12 0.94 899.00 4056.00 25900 20241015 -53.67 12000 20250407 0.00 19550 -38.62 20250226 12000 0.00 20250407 25900 -53.67 20241015 12000 0.00 20250407 5.32 Y 397030 1000 224 억 1236023 N N 2161 N 00 N
4 20250407 141129 55 40.00 KOSDAQ 신저가 일반서비스 N N N Y 40 N 12100 -1000 5 -7.63 2100466360 171858 133.60 12670 12670 12050 17030 9170 13100 12222.10 5.50 0 -31401 13700 13400 13020 12720 12340 13550 12870 225 3930 1000 9430 10 1 22486096 2721 13.46 2.98 12 0.76 899.00 4056.00 25900 20241015 -53.28 12050 20250407 0.41 19550 -38.11 20250226 12050 0.41 20250407 25900 -53.28 20241015 12050 0.41 20250407 5.32 Y 397030 1000 224 억 1236023 N N 2161 N 00 N
5 20250407 131127 55 40.00 KOSDAQ 신저가 일반서비스 N N N Y 40 N 12170 -930 5 -7.10 1652878445 134846 104.83 12670 12670 12050 17030 9170 13100 12257.53 5.50 0 -31208 13700 13400 13020 12720 12340 13550 12870 225 3930 1000 9430 10 1 22486096 2737 13.54 3.00 12 0.60 899.00 4056.00 25900 20241015 -53.01 12050 20250407 1.00 19550 -37.75 20250226 12050 1.00 20250407 25900 -53.01 20241015 12050 1.00 20250407 5.32 Y 397030 1000 224 억 1236023 N N 2161 N 00 N
6 20250407 121124 55 40.00 KOSDAQ 신저가 일반서비스 N N N Y 40 N 12210 -890 5 -6.79 1444301765 117726 91.52 12670 12670 12050 17030 9170 13100 12268.33 5.50 0 -24516 13700 13400 13020 12720 12340 13550 12870 225 3930 1000 9430 10 1 22486096 2746 13.58 3.01 12 0.52 899.00 4056.00 25900 20241015 -52.86 12050 20250407 1.33 19550 -37.54 20250226 12050 1.33 20250407 25900 -52.86 20241015 12050 1.33 20250407 5.32 Y 397030 1000 224 억 1236023 N N 2161 N 00 N
7 20250407 111128 55 40.00 KOSDAQ 신저가 일반서비스 N N N Y 40 N 12380 -720 5 -5.50 1257737495 102593 79.75 12670 12670 12050 17030 9170 13100 12259.49 5.50 0 -15395 13700 13400 13020 12720 12340 13550 12870 225 3930 1000 9430 10 1 22486096 2784 13.77 3.05 12 0.46 899.00 4056.00 25900 20241015 -52.20 12050 20250407 2.74 19550 -36.68 20250226 12050 2.74 20250407 25900 -52.20 20241015 12050 2.74 20250407 5.32 Y 397030 1000 224 억 1236023 N N 2161 N 00 N
8 20250407 101128 55 40.00 KOSDAQ 신저가 일반서비스 N N N Y 40 N 12100 -1000 5 -7.63 942141065 76982 59.84 12670 12670 12050 17030 9170 13100 12238.46 5.50 0 -17756 13700 13400 13020 12720 12340 13550 12870 225 3930 1000 9430 10 1 22486096 2721 13.46 2.98 12 0.34 899.00 4056.00 25900 20241015 -53.28 12050 20250407 0.41 19550 -38.11 20250226 12050 0.41 20250407 25900 -53.28 20241015 12050 0.41 20250407 5.32 Y 397030 1000 224 억 1236023 N N 2161 N 00 N
9 20250407 091129 55 40.00 KOSDAQ 신저가 일반서비스 N N N Y 40 N 12300 -800 5 -6.11 266439055 21458 16.68 12670 12670 12210 17030 9170 13100 12416.77 5.50 0 -14036 13700 13400 13020 12720 12340 13550 12870 225 3930 1000 9430 10 1 22486096 2766 13.68 3.03 12 0.10 899.00 4056.00 25900 20241015 -52.51 12210 20250407 0.74 19550 -37.08 20250226 12210 0.74 20250407 25900 -52.51 20241015 12210 0.74 20250407 5.32 Y 397030 1000 224 억 1236023 N N 2161 N 00 N
10 20250404 161124 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13100 -70 5 -0.53 1667681000 128638 92.25 12720 13320 12640 17120 9220 13170 12964.14 5.45 0 9000 13756 13462 13036 12742 12316 13610 12890 225 3950 1000 9480 10 1 22486096 2946 14.57 3.23 12 0.57 899.00 4056.00 25900 20241015 -49.42 12610 20250403 3.89 19550 -32.99 20250226 12610 3.89 20250403 25900 -49.42 20241015 12610 3.89 20250403 5.31 Y 397030 1000 224 억 1226394 N N 2161 N 00 N
11 20250404 151135 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13030 -140 5 -1.06 1625538060 125412 89.94 12720 13320 12640 17120 9220 13170 12961.58 5.45 0 9470 13756 13462 13036 12742 12316 13610 12890 225 3950 1000 9480 10 1 22486096 2930 14.49 3.21 12 0.56 899.00 4056.00 25900 20241015 -49.69 12610 20250403 3.33 19550 -33.35 20250226 12610 3.33 20250403 25900 -49.69 20241015 12610 3.33 20250403 5.31 Y 397030 1000 224 억 1226394 N N 934 N 00 N
12 20250404 141138 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12830 -340 5 -2.58 1369813220 105511 75.66 12720 13320 12640 17120 9220 13170 12982.66 5.45 0 2300 13756 13462 13036 12742 12316 13610 12890 225 3950 1000 9480 10 1 22486096 2885 14.27 3.16 12 0.47 899.00 4056.00 25900 20241015 -50.46 12610 20250403 1.74 19550 -34.37 20250226 12610 1.74 20250403 25900 -50.46 20241015 12610 1.74 20250403 5.31 Y 397030 1000 224 억 1226394 N N 934 N 00 N