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
453450/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
20250407,161201,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,12920,-1030,5,-7.38,461352190,35428,222.47,13310,13490,12740,18130,9770,13950,13022.25,2.75,0,-20960,14530,14240,13660,13370,12790,14385,13515,16,4180,200,8640,10,1,7942750,1026,-31.36,0.79,12,0.45,-412.00,16432.00,82200,20240614,-84.28,12740,20250407,1.41,20050,-35.56,20250117,12740,1.41,20250407,82200,-84.28,20240614,12740,1.41,20250407,2.19,Y,453450,200,15 억,,218297,N,N,2877,N,00,N
20250407,151208,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,12790,-1160,5,-8.32,448046790,34390,215.95,13310,13490,12760,18130,9770,13950,13028.40,2.75,0,-20464,14530,14240,13660,13370,12790,14385,13515,16,4180,200,8640,10,1,7942750,1016,-31.04,0.78,12,0.43,-412.00,16432.00,82200,20240614,-84.44,12760,20250407,0.24,20050,-36.21,20250117,12760,0.24,20250407,82200,-84.44,20240614,12760,0.24,20250407,2.19,Y,453450,200,15 억,,218297,N,N,525,N,00,N
20250407,141206,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,12820,-1130,5,-8.10,405251690,31049,194.97,13310,13490,12810,18130,9770,13950,13052.00,2.75,0,-18456,14530,14240,13660,13370,12790,14385,13515,16,4180,200,8640,10,1,7942750,1018,-31.12,0.78,12,0.39,-412.00,16432.00,82200,20240614,-84.40,12810,20250407,0.08,20050,-36.06,20250117,12810,0.08,20250407,82200,-84.40,20240614,12810,0.08,20250407,2.19,Y,453450,200,15 억,,218297,N,N,525,N,00,N
20250407,131204,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13040,-910,5,-6.52,313107340,23901,150.08,13310,13490,12920,18130,9770,13950,13100.18,2.75,0,-16061,14530,14240,13660,13370,12790,14385,13515,16,4180,200,8640,10,1,7942750,1036,-31.65,0.79,12,0.30,-412.00,16432.00,82200,20240614,-84.14,12920,20250407,0.93,20050,-34.96,20250117,12920,0.93,20250407,82200,-84.14,20240614,12920,0.93,20250407,2.19,Y,453450,200,15 억,,218297,N,N,525,N,00,N
20250407,121200,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13070,-880,5,-6.31,289423060,22082,138.66,13310,13490,12920,18130,9770,13950,13106.74,2.75,0,-15419,14530,14240,13660,13370,12790,14385,13515,16,4180,200,8640,10,1,7942750,1038,-31.72,0.80,12,0.28,-412.00,16432.00,82200,20240614,-84.10,12920,20250407,1.16,20050,-34.81,20250117,12920,1.16,20250407,82200,-84.10,20240614,12920,1.16,20250407,2.19,Y,453450,200,15 억,,218297,N,N,525,N,00,N
20250407,111204,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13050,-900,5,-6.45,252636290,19263,120.96,13310,13490,12920,18130,9770,13950,13115.11,2.75,0,-13057,14530,14240,13660,13370,12790,14385,13515,16,4180,200,8640,10,1,7942750,1037,-31.67,0.79,12,0.24,-412.00,16432.00,82200,20240614,-84.12,12920,20250407,1.01,20050,-34.91,20250117,12920,1.01,20250407,82200,-84.12,20240614,12920,1.01,20250407,2.19,Y,453450,200,15 억,,218297,N,N,525,N,00,N
20250407,101204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13000,-950,5,-6.81,190286600,14471,90.87,13310,13490,12960,18130,9770,13950,13149.51,2.75,0,-10285,14530,14240,13660,13370,12790,14385,13515,16,4180,200,8640,10,1,7942750,1033,-31.55,0.79,12,0.18,-412.00,16432.00,82200,20240614,-84.18,12920,20250403,0.62,20050,-35.16,20250117,12920,0.62,20250403,82200,-84.18,20240614,12920,0.62,20250403,2.19,Y,453450,200,15 억,,218297,N,N,525,N,00,N
20250407,091206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13160,-790,5,-5.66,58792580,4430,27.82,13310,13490,13160,18130,9770,13950,13271.46,2.75,0,-3175,14530,14240,13660,13370,12790,14385,13515,16,4180,200,8640,10,1,7942750,1045,-31.94,0.80,12,0.06,-412.00,16432.00,82200,20240614,-83.99,12920,20250403,1.86,20050,-34.36,20250117,12920,1.86,20250403,82200,-83.99,20240614,12920,1.86,20250403,2.19,Y,453450,200,15 억,,218297,N,N,525,N,00,N
20250404,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13950,580,2,4.34,216171370,15925,60.40,13080,13950,13080,17380,9360,13370,13573.20,2.72,0,2301,14190,13780,13350,12940,12510,13985,13145,16,4010,200,8280,10,1,7942750,1108,-33.86,0.85,12,0.20,-412.00,16432.00,82200,20240614,-83.03,12920,20250403,7.97,20050,-30.42,20250117,12920,7.97,20250403,82200,-83.03,20240614,12920,7.97,20250403,2.18,Y,453450,200,15 억,,216073,N,N,525,N,00,N
20250404,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13790,420,2,3.14,188810460,13950,52.91,13080,13800,13080,17380,9360,13370,13534.80,2.72,0,1385,14190,13780,13350,12940,12510,13985,13145,16,4010,200,8280,10,1,7942750,1095,-33.47,0.84,12,0.18,-412.00,16432.00,82200,20240614,-83.22,12920,20250403,6.73,20050,-31.22,20250117,12920,6.73,20250403,82200,-83.22,20240614,12920,6.73,20250403,2.18,Y,453450,200,15 억,,216073,N,N,475,N,00,N
20250404,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13580,210,2,1.57,164089670,12136,46.03,13080,13800,13080,17380,9360,13370,13520.90,2.72,0,793,14190,13780,13350,12940,12510,13985,13145,16,4010,200,8280,10,1,7942750,1079,-32.96,0.83,12,0.15,-412.00,16432.00,82200,20240614,-83.48,12920,20250403,5.11,20050,-32.27,20250117,12920,5.11,20250403,82200,-83.48,20240614,12920,5.11,20250403,2.18,Y,453450,200,15 억,,216073,N,N,475,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 161201 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 12920 -1030 5 -7.38 461352190 35428 222.47 13310 13490 12740 18130 9770 13950 13022.25 2.75 0 -20960 14530 14240 13660 13370 12790 14385 13515 16 4180 200 8640 10 1 7942750 1026 -31.36 0.79 12 0.45 -412.00 16432.00 82200 20240614 -84.28 12740 20250407 1.41 20050 -35.56 20250117 12740 1.41 20250407 82200 -84.28 20240614 12740 1.41 20250407 2.19 Y 453450 200 15 억 218297 N N 2877 N 00 N
3 20250407 151208 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 12790 -1160 5 -8.32 448046790 34390 215.95 13310 13490 12760 18130 9770 13950 13028.40 2.75 0 -20464 14530 14240 13660 13370 12790 14385 13515 16 4180 200 8640 10 1 7942750 1016 -31.04 0.78 12 0.43 -412.00 16432.00 82200 20240614 -84.44 12760 20250407 0.24 20050 -36.21 20250117 12760 0.24 20250407 82200 -84.44 20240614 12760 0.24 20250407 2.19 Y 453450 200 15 억 218297 N N 525 N 00 N
4 20250407 141206 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 12820 -1130 5 -8.10 405251690 31049 194.97 13310 13490 12810 18130 9770 13950 13052.00 2.75 0 -18456 14530 14240 13660 13370 12790 14385 13515 16 4180 200 8640 10 1 7942750 1018 -31.12 0.78 12 0.39 -412.00 16432.00 82200 20240614 -84.40 12810 20250407 0.08 20050 -36.06 20250117 12810 0.08 20250407 82200 -84.40 20240614 12810 0.08 20250407 2.19 Y 453450 200 15 억 218297 N N 525 N 00 N
5 20250407 131204 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13040 -910 5 -6.52 313107340 23901 150.08 13310 13490 12920 18130 9770 13950 13100.18 2.75 0 -16061 14530 14240 13660 13370 12790 14385 13515 16 4180 200 8640 10 1 7942750 1036 -31.65 0.79 12 0.30 -412.00 16432.00 82200 20240614 -84.14 12920 20250407 0.93 20050 -34.96 20250117 12920 0.93 20250407 82200 -84.14 20240614 12920 0.93 20250407 2.19 Y 453450 200 15 억 218297 N N 525 N 00 N
6 20250407 121200 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13070 -880 5 -6.31 289423060 22082 138.66 13310 13490 12920 18130 9770 13950 13106.74 2.75 0 -15419 14530 14240 13660 13370 12790 14385 13515 16 4180 200 8640 10 1 7942750 1038 -31.72 0.80 12 0.28 -412.00 16432.00 82200 20240614 -84.10 12920 20250407 1.16 20050 -34.81 20250117 12920 1.16 20250407 82200 -84.10 20240614 12920 1.16 20250407 2.19 Y 453450 200 15 억 218297 N N 525 N 00 N
7 20250407 111204 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13050 -900 5 -6.45 252636290 19263 120.96 13310 13490 12920 18130 9770 13950 13115.11 2.75 0 -13057 14530 14240 13660 13370 12790 14385 13515 16 4180 200 8640 10 1 7942750 1037 -31.67 0.79 12 0.24 -412.00 16432.00 82200 20240614 -84.12 12920 20250407 1.01 20050 -34.91 20250117 12920 1.01 20250407 82200 -84.12 20240614 12920 1.01 20250407 2.19 Y 453450 200 15 억 218297 N N 525 N 00 N
8 20250407 101204 57 100.00 KOSDAQ 일반서비스 N N N N N 13000 -950 5 -6.81 190286600 14471 90.87 13310 13490 12960 18130 9770 13950 13149.51 2.75 0 -10285 14530 14240 13660 13370 12790 14385 13515 16 4180 200 8640 10 1 7942750 1033 -31.55 0.79 12 0.18 -412.00 16432.00 82200 20240614 -84.18 12920 20250403 0.62 20050 -35.16 20250117 12920 0.62 20250403 82200 -84.18 20240614 12920 0.62 20250403 2.19 Y 453450 200 15 억 218297 N N 525 N 00 N
9 20250407 091206 57 100.00 KOSDAQ 일반서비스 N N N N N 13160 -790 5 -5.66 58792580 4430 27.82 13310 13490 13160 18130 9770 13950 13271.46 2.75 0 -3175 14530 14240 13660 13370 12790 14385 13515 16 4180 200 8640 10 1 7942750 1045 -31.94 0.80 12 0.06 -412.00 16432.00 82200 20240614 -83.99 12920 20250403 1.86 20050 -34.36 20250117 12920 1.86 20250403 82200 -83.99 20240614 12920 1.86 20250403 2.19 Y 453450 200 15 억 218297 N N 525 N 00 N
10 20250404 161159 57 100.00 KOSDAQ 일반서비스 N N N N N 13950 580 2 4.34 216171370 15925 60.40 13080 13950 13080 17380 9360 13370 13573.20 2.72 0 2301 14190 13780 13350 12940 12510 13985 13145 16 4010 200 8280 10 1 7942750 1108 -33.86 0.85 12 0.20 -412.00 16432.00 82200 20240614 -83.03 12920 20250403 7.97 20050 -30.42 20250117 12920 7.97 20250403 82200 -83.03 20240614 12920 7.97 20250403 2.18 Y 453450 200 15 억 216073 N N 525 N 00 N
11 20250404 151212 57 100.00 KOSDAQ 일반서비스 N N N N N 13790 420 2 3.14 188810460 13950 52.91 13080 13800 13080 17380 9360 13370 13534.80 2.72 0 1385 14190 13780 13350 12940 12510 13985 13145 16 4010 200 8280 10 1 7942750 1095 -33.47 0.84 12 0.18 -412.00 16432.00 82200 20240614 -83.22 12920 20250403 6.73 20050 -31.22 20250117 12920 6.73 20250403 82200 -83.22 20240614 12920 6.73 20250403 2.18 Y 453450 200 15 억 216073 N N 475 N 00 N
12 20250404 141215 57 100.00 KOSDAQ 일반서비스 N N N N N 13580 210 2 1.57 164089670 12136 46.03 13080 13800 13080 17380 9360 13370 13520.90 2.72 0 793 14190 13780 13350 12940 12510 13985 13145 16 4010 200 8280 10 1 7942750 1079 -32.96 0.83 12 0.15 -412.00 16432.00 82200 20240614 -83.48 12920 20250403 5.11 20050 -32.27 20250117 12920 5.11 20250403 82200 -83.48 20240614 12920 5.11 20250403 2.18 Y 453450 200 15 억 216073 N N 475 N 00 N