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
462860/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
20250407,161211,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,8120,1190,2,17.17,84426247330,10723305,1548.27,6700,8510,6190,9000,4860,6930,7872.79,0.10,0,395,7363,7146,6993,6776,6623,7070,6700,24,2070,100,4850,10,1,23561578,1913,16.78,4.15,12,45.51,484.00,1958.00,11500,20250324,-29.39,6190,20250407,31.18,11500,-29.39,20250324,6190,31.18,20250407,11500,-29.39,20250324,6190,31.18,20250407,0.00,Y,462860,100,23 억,,24684,N,N,0,N,00,N
20250407,151218,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,8130,1200,2,17.32,77721413670,9894392,1428.59,6700,8510,6190,9000,4860,6930,7855.10,0.10,0,2530,7363,7146,6993,6776,6623,7070,6700,24,2070,100,4850,10,1,23561578,1916,16.80,4.15,12,41.99,484.00,1958.00,11500,20250324,-29.30,6190,20250407,31.34,11500,-29.30,20250324,6190,31.34,20250407,11500,-29.30,20250324,6190,31.34,20250407,0.00,Y,462860,100,23 억,,24684,N,N,0,N,00,N
20250407,141216,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7210,280,2,4.04,36044127790,4685231,676.47,6700,8470,6190,9000,4860,6930,7693.14,0.10,0,18065,7363,7146,6993,6776,6623,7070,6700,24,2070,100,4850,10,1,23561578,1699,14.90,3.68,12,19.89,484.00,1958.00,11500,20250324,-37.30,6190,20250407,16.48,11500,-37.30,20250324,6190,16.48,20250407,11500,-37.30,20250324,6190,16.48,20250407,0.00,Y,462860,100,23 억,,24684,N,N,0,N,00,N
20250407,131214,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7360,430,2,6.20,32285893960,4166507,601.57,6700,8470,6190,9000,4860,6930,7748.91,0.10,0,-597,7363,7146,6993,6776,6623,7070,6700,24,2070,100,4850,10,1,23561578,1734,15.21,3.76,12,17.68,484.00,1958.00,11500,20250324,-36.00,6190,20250407,18.90,11500,-36.00,20250324,6190,18.90,20250407,11500,-36.00,20250324,6190,18.90,20250407,0.00,Y,462860,100,23 억,,24684,N,N,0,N,00,N
20250407,121211,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7710,780,2,11.26,26251613335,3374186,487.18,6700,8470,6190,9000,4860,6930,7780.13,0.10,0,-3718,7363,7146,6993,6776,6623,7070,6700,24,2070,100,4850,10,1,23561578,1817,15.93,3.94,12,14.32,484.00,1958.00,11500,20250324,-32.96,6190,20250407,24.56,11500,-32.96,20250324,6190,24.56,20250407,11500,-32.96,20250324,6190,24.56,20250407,0.00,Y,462860,100,23 억,,24684,N,N,0,N,00,N
20250407,111215,58,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,6280,-650,5,-9.38,1926235640,304709,43.99,6700,6700,6190,9000,4860,6930,6321.56,0.10,0,-6170,7363,7146,6993,6776,6623,7070,6700,24,2070,100,4850,10,1,23561578,1480,12.98,3.21,12,1.29,484.00,1958.00,11500,20250324,-45.39,6190,20250407,1.45,11500,-45.39,20250324,6190,1.45,20250407,11500,-45.39,20250324,6190,1.45,20250407,0.00,Y,462860,100,23 억,,24684,N,N,0,N,00,N
20250407,101214,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,6240,-690,5,-9.96,1708528225,269814,38.96,6700,6700,6190,9000,4860,6930,6332.24,0.10,0,-4562,7363,7146,6993,6776,6623,7070,6700,24,2070,100,4850,10,1,23561578,1470,12.89,3.19,12,1.15,484.00,1958.00,11500,20250324,-45.74,6190,20250407,0.81,11500,-45.74,20250324,6190,0.81,20250407,11500,-45.74,20250324,6190,0.81,20250407,0.00,Y,462860,100,23 억,,24684,N,N,0,N,00,N
20250407,091216,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,6350,-580,5,-8.37,674868210,104907,15.15,6700,6700,6290,9000,4860,6930,6433.01,0.10,0,-2640,7363,7146,6993,6776,6623,7070,6700,24,2070,100,4850,10,1,23561578,1496,13.12,3.24,12,0.45,484.00,1958.00,11500,20250324,-44.78,6290,20250407,0.95,11500,-44.78,20250324,6290,0.95,20250407,11500,-44.78,20250324,6290,0.95,20250407,0.00,Y,462860,100,23 억,,24684,N,N,0,N,00,N
20250404,161209,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,6930,-400,5,-5.46,4763833590,680546,26.78,7010,7210,6840,9520,5140,7330,6999.54,0.18,0,-18538,8610,7970,7630,6990,6650,7800,6820,24,2190,100,5130,10,1,23561578,1633,14.32,3.54,12,2.89,484.00,1958.00,11500,20250324,-39.74,6840,20250404,1.32,11500,-39.74,20250324,6840,1.32,20250404,11500,-39.74,20250324,6840,1.32,20250404,0.00,Y,462860,100,23 억,,42634,N,N,0,N,00,N
20250404,151222,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,6940,-390,5,-5.32,4639172065,662540,26.07,7010,7210,6840,9520,5140,7330,7001.60,0.18,0,-18644,8610,7970,7630,6990,6650,7800,6820,24,2190,100,5130,10,1,23561578,1635,14.34,3.54,12,2.81,484.00,1958.00,11500,20250324,-39.65,6840,20250404,1.46,11500,-39.65,20250324,6840,1.46,20250404,11500,-39.65,20250324,6840,1.46,20250404,0.00,Y,462860,100,23 억,,42634,N,N,0,N,00,N
20250404,141226,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,6880,-450,5,-6.14,4394538150,627053,24.68,7010,7210,6840,9520,5140,7330,7007.73,0.18,0,-23105,8610,7970,7630,6990,6650,7800,6820,24,2190,100,5130,10,1,23561578,1621,14.21,3.51,12,2.66,484.00,1958.00,11500,20250324,-40.17,6840,20250404,0.58,11500,-40.17,20250324,6840,0.58,20250404,11500,-40.17,20250324,6840,0.58,20250404,0.00,Y,462860,100,23 억,,42634,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 161211 57 100.00 KOSDAQ 신저가 통신 N N N N N 8120 1190 2 17.17 84426247330 10723305 1548.27 6700 8510 6190 9000 4860 6930 7872.79 0.10 0 395 7363 7146 6993 6776 6623 7070 6700 24 2070 100 4850 10 1 23561578 1913 16.78 4.15 12 45.51 484.00 1958.00 11500 20250324 -29.39 6190 20250407 31.18 11500 -29.39 20250324 6190 31.18 20250407 11500 -29.39 20250324 6190 31.18 20250407 0.00 Y 462860 100 23 억 24684 N N 0 N 00 N
3 20250407 151218 57 100.00 KOSDAQ 신저가 통신 N N N N N 8130 1200 2 17.32 77721413670 9894392 1428.59 6700 8510 6190 9000 4860 6930 7855.10 0.10 0 2530 7363 7146 6993 6776 6623 7070 6700 24 2070 100 4850 10 1 23561578 1916 16.80 4.15 12 41.99 484.00 1958.00 11500 20250324 -29.30 6190 20250407 31.34 11500 -29.30 20250324 6190 31.34 20250407 11500 -29.30 20250324 6190 31.34 20250407 0.00 Y 462860 100 23 억 24684 N N 0 N 00 N
4 20250407 141216 57 100.00 KOSDAQ 신저가 통신 N N N N N 7210 280 2 4.04 36044127790 4685231 676.47 6700 8470 6190 9000 4860 6930 7693.14 0.10 0 18065 7363 7146 6993 6776 6623 7070 6700 24 2070 100 4850 10 1 23561578 1699 14.90 3.68 12 19.89 484.00 1958.00 11500 20250324 -37.30 6190 20250407 16.48 11500 -37.30 20250324 6190 16.48 20250407 11500 -37.30 20250324 6190 16.48 20250407 0.00 Y 462860 100 23 억 24684 N N 0 N 00 N
5 20250407 131214 57 100.00 KOSDAQ 신저가 통신 N N N N N 7360 430 2 6.20 32285893960 4166507 601.57 6700 8470 6190 9000 4860 6930 7748.91 0.10 0 -597 7363 7146 6993 6776 6623 7070 6700 24 2070 100 4850 10 1 23561578 1734 15.21 3.76 12 17.68 484.00 1958.00 11500 20250324 -36.00 6190 20250407 18.90 11500 -36.00 20250324 6190 18.90 20250407 11500 -36.00 20250324 6190 18.90 20250407 0.00 Y 462860 100 23 억 24684 N N 0 N 00 N
6 20250407 121211 57 100.00 KOSDAQ 신저가 통신 N N N N N 7710 780 2 11.26 26251613335 3374186 487.18 6700 8470 6190 9000 4860 6930 7780.13 0.10 0 -3718 7363 7146 6993 6776 6623 7070 6700 24 2070 100 4850 10 1 23561578 1817 15.93 3.94 12 14.32 484.00 1958.00 11500 20250324 -32.96 6190 20250407 24.56 11500 -32.96 20250324 6190 24.56 20250407 11500 -32.96 20250324 6190 24.56 20250407 0.00 Y 462860 100 23 억 24684 N N 0 N 00 N
7 20250407 111215 58 100.00 KOSDAQ 신저가 통신 N N N N N 6280 -650 5 -9.38 1926235640 304709 43.99 6700 6700 6190 9000 4860 6930 6321.56 0.10 0 -6170 7363 7146 6993 6776 6623 7070 6700 24 2070 100 4850 10 1 23561578 1480 12.98 3.21 12 1.29 484.00 1958.00 11500 20250324 -45.39 6190 20250407 1.45 11500 -45.39 20250324 6190 1.45 20250407 11500 -45.39 20250324 6190 1.45 20250407 0.00 Y 462860 100 23 억 24684 N N 0 N 00 N
8 20250407 101214 57 100.00 KOSDAQ 신저가 통신 N N N N N 6240 -690 5 -9.96 1708528225 269814 38.96 6700 6700 6190 9000 4860 6930 6332.24 0.10 0 -4562 7363 7146 6993 6776 6623 7070 6700 24 2070 100 4850 10 1 23561578 1470 12.89 3.19 12 1.15 484.00 1958.00 11500 20250324 -45.74 6190 20250407 0.81 11500 -45.74 20250324 6190 0.81 20250407 11500 -45.74 20250324 6190 0.81 20250407 0.00 Y 462860 100 23 억 24684 N N 0 N 00 N
9 20250407 091216 57 100.00 KOSDAQ 신저가 통신 N N N N N 6350 -580 5 -8.37 674868210 104907 15.15 6700 6700 6290 9000 4860 6930 6433.01 0.10 0 -2640 7363 7146 6993 6776 6623 7070 6700 24 2070 100 4850 10 1 23561578 1496 13.12 3.24 12 0.45 484.00 1958.00 11500 20250324 -44.78 6290 20250407 0.95 11500 -44.78 20250324 6290 0.95 20250407 11500 -44.78 20250324 6290 0.95 20250407 0.00 Y 462860 100 23 억 24684 N N 0 N 00 N
10 20250404 161209 57 100.00 KOSDAQ 신저가 통신 N N N N N 6930 -400 5 -5.46 4763833590 680546 26.78 7010 7210 6840 9520 5140 7330 6999.54 0.18 0 -18538 8610 7970 7630 6990 6650 7800 6820 24 2190 100 5130 10 1 23561578 1633 14.32 3.54 12 2.89 484.00 1958.00 11500 20250324 -39.74 6840 20250404 1.32 11500 -39.74 20250324 6840 1.32 20250404 11500 -39.74 20250324 6840 1.32 20250404 0.00 Y 462860 100 23 억 42634 N N 0 N 00 N
11 20250404 151222 57 100.00 KOSDAQ 신저가 통신 N N N N N 6940 -390 5 -5.32 4639172065 662540 26.07 7010 7210 6840 9520 5140 7330 7001.60 0.18 0 -18644 8610 7970 7630 6990 6650 7800 6820 24 2190 100 5130 10 1 23561578 1635 14.34 3.54 12 2.81 484.00 1958.00 11500 20250324 -39.65 6840 20250404 1.46 11500 -39.65 20250324 6840 1.46 20250404 11500 -39.65 20250324 6840 1.46 20250404 0.00 Y 462860 100 23 억 42634 N N 0 N 00 N
12 20250404 141226 57 100.00 KOSDAQ 신저가 통신 N N N N N 6880 -450 5 -6.14 4394538150 627053 24.68 7010 7210 6840 9520 5140 7330 7007.73 0.18 0 -23105 8610 7970 7630 6990 6650 7800 6820 24 2190 100 5130 10 1 23561578 1621 14.21 3.51 12 2.66 484.00 1958.00 11500 20250324 -40.17 6840 20250404 0.58 11500 -40.17 20250324 6840 0.58 20250404 11500 -40.17 20250324 6840 0.58 20250404 0.00 Y 462860 100 23 억 42634 N N 0 N 00 N