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
308100/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
20250407,161022,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11620,210,2,1.84,49549383120,4163104,26.28,11020,12900,10350,14830,7990,11410,11902.35,0.22,0,2840,15836,13622,10836,8622,5836,14730,9730,33,3420,500,0,10,1,6624733,770,-4.72,1.79,12,62.84,-2464.00,6498.00,13050,20250404,-10.96,2315,20241118,401.94,13050,-10.96,20250404,2565,353.02,20250324,13050,-10.96,20250404,2315,401.94,20241118,0.00,Y,308100,500,33 억,,14718,N,N,52,N,02,N
20250407,151028,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11450,40,2,0.35,48341925740,4058591,25.62,11020,12900,10350,14830,7990,11410,11911.04,0.22,0,9,15836,13622,10836,8622,5836,14730,9730,33,3420,500,0,10,1,6624733,759,-4.65,1.76,12,61.26,-2464.00,6498.00,13050,20250404,-12.26,2315,20241118,394.60,13050,-12.26,20250404,2565,346.39,20250324,13050,-12.26,20250404,2315,394.60,20241118,0.00,Y,308100,500,33 억,,14718,N,N,52,N,02,N
20250407,141026,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11790,380,2,3.33,45680911550,3830372,24.18,11020,12900,10350,14830,7990,11410,11926.00,0.22,0,9,15836,13622,10836,8622,5836,14730,9730,33,3420,500,0,10,1,6624733,781,-4.78,1.81,12,57.82,-2464.00,6498.00,13050,20250404,-9.66,2315,20241118,409.29,13050,-9.66,20250404,2565,359.65,20250324,13050,-9.66,20250404,2315,409.29,20241118,0.00,Y,308100,500,33 억,,14718,N,N,52,N,02,N
20250407,131024,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11700,290,2,2.54,39751617860,3336274,21.06,11020,12900,10350,14830,7990,11410,11915.01,0.22,0,26,15836,13622,10836,8622,5836,14730,9730,33,3420,500,0,10,1,6624733,775,-4.75,1.80,12,50.36,-2464.00,6498.00,13050,20250404,-10.34,2315,20241118,405.40,13050,-10.34,20250404,2565,356.14,20250324,13050,-10.34,20250404,2315,405.40,20241118,0.00,Y,308100,500,33 억,,14718,N,N,52,N,02,N
20250407,121023,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11800,390,2,3.42,38152935020,3199900,20.20,11020,12900,10350,14830,7990,11410,11923.20,0.22,0,2623,15836,13622,10836,8622,5836,14730,9730,33,3420,500,0,10,1,6624733,782,-4.79,1.82,12,48.30,-2464.00,6498.00,13050,20250404,-9.58,2315,20241118,409.72,13050,-9.58,20250404,2565,360.04,20250324,13050,-9.58,20250404,2315,409.72,20241118,0.00,Y,308100,500,33 억,,14718,N,N,52,N,02,N
20250407,111024,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11850,440,2,3.86,35922612230,3009906,19.00,11020,12900,10350,14830,7990,11410,11934.84,0.22,0,10,15836,13622,10836,8622,5836,14730,9730,33,3420,500,0,10,1,6624733,785,-4.81,1.82,12,45.43,-2464.00,6498.00,13050,20250404,-9.20,2315,20241118,411.88,13050,-9.20,20250404,2565,361.99,20250324,13050,-9.20,20250404,2315,411.88,20241118,0.00,Y,308100,500,33 억,,14718,N,N,52,N,02,N
20250407,101024,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11980,570,2,5.00,29592400315,2483630,15.68,11020,12900,10350,14830,7990,11410,11915.03,0.22,0,9,15836,13622,10836,8622,5836,14730,9730,33,3420,500,0,10,1,6624733,794,-4.86,1.84,12,37.49,-2464.00,6498.00,13050,20250404,-8.20,2315,20241118,417.49,13050,-8.20,20250404,2565,367.06,20250324,13050,-8.20,20250404,2315,417.49,20241118,0.00,Y,308100,500,33 억,,14718,N,N,52,N,02,N
20250407,091026,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10930,-480,5,-4.21,7081462395,612186,3.86,11020,12100,10350,14830,7990,11410,11567.56,0.22,0,63,15836,13622,10836,8622,5836,14730,9730,33,3420,500,0,10,1,6624733,724,-4.44,1.68,12,9.24,-2464.00,6498.00,13050,20250404,-16.25,2315,20241118,372.14,13050,-16.25,20250404,2565,326.12,20250324,13050,-16.25,20250404,2315,372.14,20241118,0.00,Y,308100,500,33 억,,14718,N,N,52,N,02,N
20250404,161021,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,11410,1040,2,10.03,174782488860,15671855,0.00,11390,13050,8050,13480,7260,10370,11152.14,0.37,0,-35525,10370,10370,10370,10370,10370,10370,10370,33,3110,500,0,10,1,6624733,756,-4.63,1.76,12,236.57,-2464.00,6498.00,13050,20250404,-12.57,2315,20241118,392.87,13050,-12.57,20250404,2565,344.83,20250324,13050,-12.57,20250404,2315,392.87,20241118,0.07,Y,308100,500,33 억,,24488,N,N,52,N,02,N
20250404,151031,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,11140,770,2,7.43,170607989370,15304531,0.00,11390,13050,8050,13480,7260,10370,11147.55,0.37,0,-35524,10370,10370,10370,10370,10370,10370,10370,33,3110,500,0,10,1,6624733,738,-4.52,1.71,12,231.02,-2464.00,6498.00,13050,20250404,-14.64,2315,20241118,381.21,13050,-14.64,20250404,2565,334.31,20250324,13050,-14.64,20250404,2315,381.21,20241118,0.07,Y,308100,500,33 억,,24488,N,N,0,N,02,N
20250404,141033,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,11270,900,2,8.68,142253011525,12850456,0.00,11390,13050,8050,13480,7260,10370,11069.88,0.37,0,-35398,10370,10370,10370,10370,10370,10370,10370,33,3110,500,0,10,1,6624733,747,-4.57,1.73,12,193.98,-2464.00,6498.00,13050,20250404,-13.64,2315,20241118,386.83,13050,-13.64,20250404,2565,339.38,20250324,13050,-13.64,20250404,2315,386.83,20241118,0.07,Y,308100,500,33 억,,24488,N,N,0,N,02,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 161022 53 100.00 KOSDAQ 유통 N N N N N 11620 210 2 1.84 49549383120 4163104 26.28 11020 12900 10350 14830 7990 11410 11902.35 0.22 0 2840 15836 13622 10836 8622 5836 14730 9730 33 3420 500 0 10 1 6624733 770 -4.72 1.79 12 62.84 -2464.00 6498.00 13050 20250404 -10.96 2315 20241118 401.94 13050 -10.96 20250404 2565 353.02 20250324 13050 -10.96 20250404 2315 401.94 20241118 0.00 Y 308100 500 33 억 14718 N N 52 N 02 N
3 20250407 151028 53 100.00 KOSDAQ 유통 N N N N N 11450 40 2 0.35 48341925740 4058591 25.62 11020 12900 10350 14830 7990 11410 11911.04 0.22 0 9 15836 13622 10836 8622 5836 14730 9730 33 3420 500 0 10 1 6624733 759 -4.65 1.76 12 61.26 -2464.00 6498.00 13050 20250404 -12.26 2315 20241118 394.60 13050 -12.26 20250404 2565 346.39 20250324 13050 -12.26 20250404 2315 394.60 20241118 0.00 Y 308100 500 33 억 14718 N N 52 N 02 N
4 20250407 141026 53 100.00 KOSDAQ 유통 N N N N N 11790 380 2 3.33 45680911550 3830372 24.18 11020 12900 10350 14830 7990 11410 11926.00 0.22 0 9 15836 13622 10836 8622 5836 14730 9730 33 3420 500 0 10 1 6624733 781 -4.78 1.81 12 57.82 -2464.00 6498.00 13050 20250404 -9.66 2315 20241118 409.29 13050 -9.66 20250404 2565 359.65 20250324 13050 -9.66 20250404 2315 409.29 20241118 0.00 Y 308100 500 33 억 14718 N N 52 N 02 N
5 20250407 131024 53 100.00 KOSDAQ 유통 N N N N N 11700 290 2 2.54 39751617860 3336274 21.06 11020 12900 10350 14830 7990 11410 11915.01 0.22 0 26 15836 13622 10836 8622 5836 14730 9730 33 3420 500 0 10 1 6624733 775 -4.75 1.80 12 50.36 -2464.00 6498.00 13050 20250404 -10.34 2315 20241118 405.40 13050 -10.34 20250404 2565 356.14 20250324 13050 -10.34 20250404 2315 405.40 20241118 0.00 Y 308100 500 33 억 14718 N N 52 N 02 N
6 20250407 121023 53 100.00 KOSDAQ 유통 N N N N N 11800 390 2 3.42 38152935020 3199900 20.20 11020 12900 10350 14830 7990 11410 11923.20 0.22 0 2623 15836 13622 10836 8622 5836 14730 9730 33 3420 500 0 10 1 6624733 782 -4.79 1.82 12 48.30 -2464.00 6498.00 13050 20250404 -9.58 2315 20241118 409.72 13050 -9.58 20250404 2565 360.04 20250324 13050 -9.58 20250404 2315 409.72 20241118 0.00 Y 308100 500 33 억 14718 N N 52 N 02 N
7 20250407 111024 53 100.00 KOSDAQ 유통 N N N N N 11850 440 2 3.86 35922612230 3009906 19.00 11020 12900 10350 14830 7990 11410 11934.84 0.22 0 10 15836 13622 10836 8622 5836 14730 9730 33 3420 500 0 10 1 6624733 785 -4.81 1.82 12 45.43 -2464.00 6498.00 13050 20250404 -9.20 2315 20241118 411.88 13050 -9.20 20250404 2565 361.99 20250324 13050 -9.20 20250404 2315 411.88 20241118 0.00 Y 308100 500 33 억 14718 N N 52 N 02 N
8 20250407 101024 53 100.00 KOSDAQ 유통 N N N N N 11980 570 2 5.00 29592400315 2483630 15.68 11020 12900 10350 14830 7990 11410 11915.03 0.22 0 9 15836 13622 10836 8622 5836 14730 9730 33 3420 500 0 10 1 6624733 794 -4.86 1.84 12 37.49 -2464.00 6498.00 13050 20250404 -8.20 2315 20241118 417.49 13050 -8.20 20250404 2565 367.06 20250324 13050 -8.20 20250404 2315 417.49 20241118 0.00 Y 308100 500 33 억 14718 N N 52 N 02 N
9 20250407 091026 53 100.00 KOSDAQ 유통 N N N N N 10930 -480 5 -4.21 7081462395 612186 3.86 11020 12100 10350 14830 7990 11410 11567.56 0.22 0 63 15836 13622 10836 8622 5836 14730 9730 33 3420 500 0 10 1 6624733 724 -4.44 1.68 12 9.24 -2464.00 6498.00 13050 20250404 -16.25 2315 20241118 372.14 13050 -16.25 20250404 2565 326.12 20250324 13050 -16.25 20250404 2315 372.14 20241118 0.00 Y 308100 500 33 억 14718 N N 52 N 02 N
10 20250404 161021 53 100.00 KOSDAQ 신고가 유통 N N N N N 11410 1040 2 10.03 174782488860 15671855 0.00 11390 13050 8050 13480 7260 10370 11152.14 0.37 0 -35525 10370 10370 10370 10370 10370 10370 10370 33 3110 500 0 10 1 6624733 756 -4.63 1.76 12 236.57 -2464.00 6498.00 13050 20250404 -12.57 2315 20241118 392.87 13050 -12.57 20250404 2565 344.83 20250324 13050 -12.57 20250404 2315 392.87 20241118 0.07 Y 308100 500 33 억 24488 N N 52 N 02 N
11 20250404 151031 53 100.00 KOSDAQ 신고가 유통 N N N N N 11140 770 2 7.43 170607989370 15304531 0.00 11390 13050 8050 13480 7260 10370 11147.55 0.37 0 -35524 10370 10370 10370 10370 10370 10370 10370 33 3110 500 0 10 1 6624733 738 -4.52 1.71 12 231.02 -2464.00 6498.00 13050 20250404 -14.64 2315 20241118 381.21 13050 -14.64 20250404 2565 334.31 20250324 13050 -14.64 20250404 2315 381.21 20241118 0.07 Y 308100 500 33 억 24488 N N 0 N 02 N
12 20250404 141033 53 100.00 KOSDAQ 신고가 유통 N N N N N 11270 900 2 8.68 142253011525 12850456 0.00 11390 13050 8050 13480 7260 10370 11069.88 0.37 0 -35398 10370 10370 10370 10370 10370 10370 10370 33 3110 500 0 10 1 6624733 747 -4.57 1.73 12 193.98 -2464.00 6498.00 13050 20250404 -13.64 2315 20241118 386.83 13050 -13.64 20250404 2565 339.38 20250324 13050 -13.64 20250404 2315 386.83 20241118 0.07 Y 308100 500 33 억 24488 N N 0 N 02 N