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
405920/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
20250407,161129,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2165,-90,5,-3.99,29886000,13888,57.14,2230,2230,2100,2930,1580,2255,2151.46,0.26,0,-729,2351,2302,2271,2222,2191,2287,2207,644,675,5000,1440,5,1,12878076,279,-4.89,0.42,12,0.11,-443.00,5115.00,5680,20240329,-61.88,2100,20250407,3.10,3170,-31.70,20250109,2100,3.10,20250407,5650,-61.68,20240522,2100,3.10,20250407,0.81,Y,405920,5000,643 억,,33874,N,N,10,N,00,N
20250407,151135,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2165,-90,5,-3.99,28171320,13096,53.88,2230,2230,2100,2930,1580,2255,2151.14,0.26,0,-715,2351,2302,2271,2222,2191,2287,2207,644,675,5000,1440,5,1,12878076,279,-4.89,0.42,12,0.10,-443.00,5115.00,5680,20240329,-61.88,2100,20250407,3.10,3170,-31.70,20250109,2100,3.10,20250407,5650,-61.68,20240522,2100,3.10,20250407,0.81,Y,405920,5000,643 억,,33874,N,N,10,N,00,N
20250407,141133,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2160,-95,5,-4.21,23989320,11156,45.90,2230,2230,2100,2930,1580,2255,2150.35,0.26,0,-62,2351,2302,2271,2222,2191,2287,2207,644,675,5000,1440,5,1,12878076,278,-4.88,0.42,12,0.09,-443.00,5115.00,5680,20240329,-61.97,2100,20250407,2.86,3170,-31.86,20250109,2100,2.86,20250407,5650,-61.77,20240522,2100,2.86,20250407,0.81,Y,405920,5000,643 억,,33874,N,N,10,N,00,N
20250407,131131,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2155,-100,5,-4.43,21124470,9822,40.41,2230,2230,2100,2930,1580,2255,2150.73,0.26,0,347,2351,2302,2271,2222,2191,2287,2207,644,675,5000,1440,5,1,12878076,278,-4.86,0.42,12,0.08,-443.00,5115.00,5680,20240329,-62.06,2100,20250407,2.62,3170,-32.02,20250109,2100,2.62,20250407,5650,-61.86,20240522,2100,2.62,20250407,0.81,Y,405920,5000,643 억,,33874,N,N,10,N,00,N
20250407,121128,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2155,-100,5,-4.43,21008245,9768,40.19,2230,2230,2100,2930,1580,2255,2150.72,0.26,0,396,2351,2302,2271,2222,2191,2287,2207,644,675,5000,1440,5,1,12878076,278,-4.86,0.42,12,0.08,-443.00,5115.00,5680,20240329,-62.06,2100,20250407,2.62,3170,-32.02,20250109,2100,2.62,20250407,5650,-61.86,20240522,2100,2.62,20250407,0.81,Y,405920,5000,643 억,,33874,N,N,10,N,00,N
20250407,111132,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2145,-110,5,-4.88,16293250,7574,31.16,2230,2230,2100,2930,1580,2255,2151.21,0.26,0,500,2351,2302,2271,2222,2191,2287,2207,644,675,5000,1440,5,1,12878076,276,-4.84,0.42,12,0.06,-443.00,5115.00,5680,20240329,-62.24,2100,20250407,2.14,3170,-32.33,20250109,2100,2.14,20250407,5650,-62.04,20240522,2100,2.14,20250407,0.81,Y,405920,5000,643 억,,33874,N,N,10,N,00,N
20250407,101132,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2145,-110,5,-4.88,14093580,6545,26.93,2230,2230,2100,2930,1580,2255,2153.34,0.26,0,558,2351,2302,2271,2222,2191,2287,2207,644,675,5000,1440,5,1,12878076,276,-4.84,0.42,12,0.05,-443.00,5115.00,5680,20240329,-62.24,2100,20250407,2.14,3170,-32.33,20250109,2100,2.14,20250407,5650,-62.04,20240522,2100,2.14,20250407,0.81,Y,405920,5000,643 억,,33874,N,N,10,N,00,N
20250407,091133,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2145,-110,5,-4.88,11614980,5395,22.20,2230,2230,2100,2930,1580,2255,2152.92,0.26,0,883,2351,2302,2271,2222,2191,2287,2207,644,675,5000,1440,5,1,12878076,276,-4.84,0.42,12,0.04,-443.00,5115.00,5680,20240329,-62.24,2100,20250407,2.14,3170,-32.33,20250109,2100,2.14,20250407,5650,-62.04,20240522,2100,2.14,20250407,0.81,Y,405920,5000,643 억,,33874,N,N,10,N,00,N
20250404,161127,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2255,-55,5,-2.38,55204255,24304,295.38,2280,2320,2240,3000,1620,2310,2271.65,0.27,0,-276,2430,2370,2335,2275,2240,2352,2257,644,690,5000,1470,5,1,12878076,290,-5.09,0.44,12,0.19,-443.00,5115.00,5680,20240329,-60.30,2240,20250404,0.67,3170,-28.86,20250109,2240,0.67,20250404,5650,-60.09,20240522,2240,0.67,20250404,0.79,Y,405920,5000,643 억,,34350,N,N,10,N,00,N
20250404,151139,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2250,-60,5,-2.60,50950005,22416,272.44,2280,2320,2240,3000,1620,2310,2272.93,0.27,0,53,2430,2370,2335,2275,2240,2352,2257,644,690,5000,1470,5,1,12878076,290,-5.08,0.44,12,0.17,-443.00,5115.00,5680,20240329,-60.39,2240,20250404,0.45,3170,-29.02,20250109,2240,0.45,20250404,5650,-60.18,20240522,2240,0.45,20250404,0.79,Y,405920,5000,643 억,,34350,N,N,0,N,00,N
20250404,141142,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2250,-60,5,-2.60,45345925,19920,242.10,2280,2320,2250,3000,1620,2310,2276.40,0.27,0,187,2430,2370,2335,2275,2240,2352,2257,644,690,5000,1470,5,1,12878076,290,-5.08,0.44,12,0.15,-443.00,5115.00,5680,20240329,-60.39,2250,20250404,0.00,3170,-29.02,20250109,2250,0.00,20250404,5650,-60.18,20240522,2250,0.00,20250404,0.79,Y,405920,5000,643 억,,34350,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 161129 57 100.00 KOSDAQ 신저가 유통 N N N N N 2165 -90 5 -3.99 29886000 13888 57.14 2230 2230 2100 2930 1580 2255 2151.46 0.26 0 -729 2351 2302 2271 2222 2191 2287 2207 644 675 5000 1440 5 1 12878076 279 -4.89 0.42 12 0.11 -443.00 5115.00 5680 20240329 -61.88 2100 20250407 3.10 3170 -31.70 20250109 2100 3.10 20250407 5650 -61.68 20240522 2100 3.10 20250407 0.81 Y 405920 5000 643 억 33874 N N 10 N 00 N
3 20250407 151135 57 100.00 KOSDAQ 신저가 유통 N N N N N 2165 -90 5 -3.99 28171320 13096 53.88 2230 2230 2100 2930 1580 2255 2151.14 0.26 0 -715 2351 2302 2271 2222 2191 2287 2207 644 675 5000 1440 5 1 12878076 279 -4.89 0.42 12 0.10 -443.00 5115.00 5680 20240329 -61.88 2100 20250407 3.10 3170 -31.70 20250109 2100 3.10 20250407 5650 -61.68 20240522 2100 3.10 20250407 0.81 Y 405920 5000 643 억 33874 N N 10 N 00 N
4 20250407 141133 57 100.00 KOSDAQ 신저가 유통 N N N N N 2160 -95 5 -4.21 23989320 11156 45.90 2230 2230 2100 2930 1580 2255 2150.35 0.26 0 -62 2351 2302 2271 2222 2191 2287 2207 644 675 5000 1440 5 1 12878076 278 -4.88 0.42 12 0.09 -443.00 5115.00 5680 20240329 -61.97 2100 20250407 2.86 3170 -31.86 20250109 2100 2.86 20250407 5650 -61.77 20240522 2100 2.86 20250407 0.81 Y 405920 5000 643 억 33874 N N 10 N 00 N
5 20250407 131131 57 100.00 KOSDAQ 신저가 유통 N N N N N 2155 -100 5 -4.43 21124470 9822 40.41 2230 2230 2100 2930 1580 2255 2150.73 0.26 0 347 2351 2302 2271 2222 2191 2287 2207 644 675 5000 1440 5 1 12878076 278 -4.86 0.42 12 0.08 -443.00 5115.00 5680 20240329 -62.06 2100 20250407 2.62 3170 -32.02 20250109 2100 2.62 20250407 5650 -61.86 20240522 2100 2.62 20250407 0.81 Y 405920 5000 643 억 33874 N N 10 N 00 N
6 20250407 121128 57 100.00 KOSDAQ 신저가 유통 N N N N N 2155 -100 5 -4.43 21008245 9768 40.19 2230 2230 2100 2930 1580 2255 2150.72 0.26 0 396 2351 2302 2271 2222 2191 2287 2207 644 675 5000 1440 5 1 12878076 278 -4.86 0.42 12 0.08 -443.00 5115.00 5680 20240329 -62.06 2100 20250407 2.62 3170 -32.02 20250109 2100 2.62 20250407 5650 -61.86 20240522 2100 2.62 20250407 0.81 Y 405920 5000 643 억 33874 N N 10 N 00 N
7 20250407 111132 57 100.00 KOSDAQ 신저가 유통 N N N N N 2145 -110 5 -4.88 16293250 7574 31.16 2230 2230 2100 2930 1580 2255 2151.21 0.26 0 500 2351 2302 2271 2222 2191 2287 2207 644 675 5000 1440 5 1 12878076 276 -4.84 0.42 12 0.06 -443.00 5115.00 5680 20240329 -62.24 2100 20250407 2.14 3170 -32.33 20250109 2100 2.14 20250407 5650 -62.04 20240522 2100 2.14 20250407 0.81 Y 405920 5000 643 억 33874 N N 10 N 00 N
8 20250407 101132 57 100.00 KOSDAQ 신저가 유통 N N N N N 2145 -110 5 -4.88 14093580 6545 26.93 2230 2230 2100 2930 1580 2255 2153.34 0.26 0 558 2351 2302 2271 2222 2191 2287 2207 644 675 5000 1440 5 1 12878076 276 -4.84 0.42 12 0.05 -443.00 5115.00 5680 20240329 -62.24 2100 20250407 2.14 3170 -32.33 20250109 2100 2.14 20250407 5650 -62.04 20240522 2100 2.14 20250407 0.81 Y 405920 5000 643 억 33874 N N 10 N 00 N
9 20250407 091133 57 100.00 KOSDAQ 신저가 유통 N N N N N 2145 -110 5 -4.88 11614980 5395 22.20 2230 2230 2100 2930 1580 2255 2152.92 0.26 0 883 2351 2302 2271 2222 2191 2287 2207 644 675 5000 1440 5 1 12878076 276 -4.84 0.42 12 0.04 -443.00 5115.00 5680 20240329 -62.24 2100 20250407 2.14 3170 -32.33 20250109 2100 2.14 20250407 5650 -62.04 20240522 2100 2.14 20250407 0.81 Y 405920 5000 643 억 33874 N N 10 N 00 N
10 20250404 161127 57 100.00 KOSDAQ 신저가 유통 N N N N N 2255 -55 5 -2.38 55204255 24304 295.38 2280 2320 2240 3000 1620 2310 2271.65 0.27 0 -276 2430 2370 2335 2275 2240 2352 2257 644 690 5000 1470 5 1 12878076 290 -5.09 0.44 12 0.19 -443.00 5115.00 5680 20240329 -60.30 2240 20250404 0.67 3170 -28.86 20250109 2240 0.67 20250404 5650 -60.09 20240522 2240 0.67 20250404 0.79 Y 405920 5000 643 억 34350 N N 10 N 00 N
11 20250404 151139 57 100.00 KOSDAQ 신저가 유통 N N N N N 2250 -60 5 -2.60 50950005 22416 272.44 2280 2320 2240 3000 1620 2310 2272.93 0.27 0 53 2430 2370 2335 2275 2240 2352 2257 644 690 5000 1470 5 1 12878076 290 -5.08 0.44 12 0.17 -443.00 5115.00 5680 20240329 -60.39 2240 20250404 0.45 3170 -29.02 20250109 2240 0.45 20250404 5650 -60.18 20240522 2240 0.45 20250404 0.79 Y 405920 5000 643 억 34350 N N 0 N 00 N
12 20250404 141142 57 100.00 KOSDAQ 신저가 유통 N N N N N 2250 -60 5 -2.60 45345925 19920 242.10 2280 2320 2250 3000 1620 2310 2276.40 0.27 0 187 2430 2370 2335 2275 2240 2352 2257 644 690 5000 1470 5 1 12878076 290 -5.08 0.44 12 0.15 -443.00 5115.00 5680 20240329 -60.39 2250 20250404 0.00 3170 -29.02 20250109 2250 0.00 20250404 5650 -60.18 20240522 2250 0.00 20250404 0.79 Y 405920 5000 643 억 34350 N N 0 N 00 N