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
309930/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
20250407,161023,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,-2,5,-0.11,105964939,56050,122.05,1884,1920,1862,2470,1330,1900,1890.54,0.34,0,-432,1952,1925,1873,1846,1794,1939,1860,21,570,100,1290,1,1,21290990,404,29.66,1.33,12,0.26,64.00,1426.00,3990,20240327,-52.43,1512,20250401,25.53,2465,-23.00,20250210,1512,25.53,20250401,3525,-46.16,20240516,1512,25.53,20250401,2.58,Y,309930,100,21 억,,72846,N,N,14,N,00,N
20250407,151029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1908,8,2,0.42,101883614,53900,117.37,1884,1920,1862,2470,1330,1900,1890.23,0.34,0,94,1952,1925,1873,1846,1794,1939,1860,21,570,100,1290,1,1,21290990,406,29.81,1.34,12,0.25,64.00,1426.00,3990,20240327,-52.18,1512,20250401,26.19,2465,-22.60,20250210,1512,26.19,20250401,3525,-45.87,20240516,1512,26.19,20250401,2.58,Y,309930,100,21 억,,72846,N,N,14,N,00,N
20250407,141027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,-2,5,-0.11,88079981,46611,101.50,1884,1920,1862,2470,1330,1900,1889.68,0.34,0,-180,1952,1925,1873,1846,1794,1939,1860,21,570,100,1290,1,1,21290990,404,29.66,1.33,12,0.22,64.00,1426.00,3990,20240327,-52.43,1512,20250401,25.53,2465,-23.00,20250210,1512,25.53,20250401,3525,-46.16,20240516,1512,25.53,20250401,2.58,Y,309930,100,21 억,,72846,N,N,14,N,00,N
20250407,131025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1908,8,2,0.42,79835717,42266,92.03,1884,1920,1862,2470,1330,1900,1888.89,0.34,0,-96,1952,1925,1873,1846,1794,1939,1860,21,570,100,1290,1,1,21290990,406,29.81,1.34,12,0.20,64.00,1426.00,3990,20240327,-52.18,1512,20250401,26.19,2465,-22.60,20250210,1512,26.19,20250401,3525,-45.87,20240516,1512,26.19,20250401,2.58,Y,309930,100,21 억,,72846,N,N,14,N,00,N
20250407,121021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1909,9,2,0.47,78540431,41584,90.55,1884,1920,1862,2470,1330,1900,1888.72,0.34,0,-88,1952,1925,1873,1846,1794,1939,1860,21,570,100,1290,1,1,21290990,406,29.83,1.34,12,0.20,64.00,1426.00,3990,20240327,-52.16,1512,20250401,26.26,2465,-22.56,20250210,1512,26.26,20250401,3525,-45.84,20240516,1512,26.26,20250401,2.58,Y,309930,100,21 억,,72846,N,N,14,N,00,N
20250407,111025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1901,1,2,0.05,52888097,28076,61.14,1884,1920,1862,2470,1330,1900,1883.75,0.34,0,-391,1952,1925,1873,1846,1794,1939,1860,21,570,100,1290,1,1,21290990,405,29.70,1.33,12,0.13,64.00,1426.00,3990,20240327,-52.36,1512,20250401,25.73,2465,-22.88,20250210,1512,25.73,20250401,3525,-46.07,20240516,1512,25.73,20250401,2.58,Y,309930,100,21 억,,72846,N,N,14,N,00,N
20250407,101025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1864,-36,5,-1.89,33902658,18072,39.35,1884,1900,1862,2470,1330,1900,1875.98,0.34,0,458,1952,1925,1873,1846,1794,1939,1860,21,570,100,1290,1,1,21290990,397,29.12,1.31,12,0.08,64.00,1426.00,3990,20240327,-53.28,1512,20250401,23.28,2465,-24.38,20250210,1512,23.28,20250401,3525,-47.12,20240516,1512,23.28,20250401,2.58,Y,309930,100,21 억,,72846,N,N,14,N,00,N
20250407,091027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1880,-20,5,-1.05,9774679,5192,11.31,1884,1900,1871,2470,1330,1900,1882.64,0.34,0,981,1952,1925,1873,1846,1794,1939,1860,21,570,100,1290,1,1,21290990,400,29.38,1.32,12,0.02,64.00,1426.00,3990,20240327,-52.88,1512,20250401,24.34,2465,-23.73,20250210,1512,24.34,20250401,3525,-46.67,20240516,1512,24.34,20250401,2.58,Y,309930,100,21 억,,72846,N,N,14,N,00,N
20250404,161022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,29,2,1.55,85481319,45924,111.12,1856,1900,1821,2430,1310,1871,1860.64,0.35,0,-647,1907,1888,1852,1833,1797,1898,1843,21,559,100,1270,1,1,21290990,405,29.69,1.33,12,0.22,64.00,1426.00,3990,20240327,-52.38,1512,20250401,25.66,2465,-22.92,20250210,1512,25.66,20250401,3905,-51.34,20240405,1512,25.66,20250401,2.41,Y,309930,100,21 억,,73493,N,N,14,N,00,N
20250404,151032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,29,2,1.55,84582619,45451,109.98,1856,1900,1821,2430,1310,1871,1860.20,0.35,0,-668,1907,1888,1852,1833,1797,1898,1843,21,559,100,1270,1,1,21290990,405,29.69,1.33,12,0.21,64.00,1426.00,3990,20240327,-52.38,1512,20250401,25.66,2465,-22.92,20250210,1512,25.66,20250401,3905,-51.34,20240405,1512,25.66,20250401,2.41,Y,309930,100,21 억,,73493,N,N,0,N,00,N
20250404,141034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,19,2,1.02,84290686,45297,109.60,1856,1890,1821,2430,1310,1871,1860.07,0.35,0,-757,1907,1888,1852,1833,1797,1898,1843,21,559,100,1270,1,1,21290990,402,29.53,1.33,12,0.21,64.00,1426.00,3990,20240327,-52.63,1512,20250401,25.00,2465,-23.33,20250210,1512,25.00,20250401,3905,-51.60,20240405,1512,25.00,20250401,2.41,Y,309930,100,21 억,,73493,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 161023 57 100.00 KOSDAQ 유통 N N N N N 1898 -2 5 -0.11 105964939 56050 122.05 1884 1920 1862 2470 1330 1900 1890.54 0.34 0 -432 1952 1925 1873 1846 1794 1939 1860 21 570 100 1290 1 1 21290990 404 29.66 1.33 12 0.26 64.00 1426.00 3990 20240327 -52.43 1512 20250401 25.53 2465 -23.00 20250210 1512 25.53 20250401 3525 -46.16 20240516 1512 25.53 20250401 2.58 Y 309930 100 21 억 72846 N N 14 N 00 N
3 20250407 151029 57 100.00 KOSDAQ 유통 N N N N N 1908 8 2 0.42 101883614 53900 117.37 1884 1920 1862 2470 1330 1900 1890.23 0.34 0 94 1952 1925 1873 1846 1794 1939 1860 21 570 100 1290 1 1 21290990 406 29.81 1.34 12 0.25 64.00 1426.00 3990 20240327 -52.18 1512 20250401 26.19 2465 -22.60 20250210 1512 26.19 20250401 3525 -45.87 20240516 1512 26.19 20250401 2.58 Y 309930 100 21 억 72846 N N 14 N 00 N
4 20250407 141027 57 100.00 KOSDAQ 유통 N N N N N 1898 -2 5 -0.11 88079981 46611 101.50 1884 1920 1862 2470 1330 1900 1889.68 0.34 0 -180 1952 1925 1873 1846 1794 1939 1860 21 570 100 1290 1 1 21290990 404 29.66 1.33 12 0.22 64.00 1426.00 3990 20240327 -52.43 1512 20250401 25.53 2465 -23.00 20250210 1512 25.53 20250401 3525 -46.16 20240516 1512 25.53 20250401 2.58 Y 309930 100 21 억 72846 N N 14 N 00 N
5 20250407 131025 57 100.00 KOSDAQ 유통 N N N N N 1908 8 2 0.42 79835717 42266 92.03 1884 1920 1862 2470 1330 1900 1888.89 0.34 0 -96 1952 1925 1873 1846 1794 1939 1860 21 570 100 1290 1 1 21290990 406 29.81 1.34 12 0.20 64.00 1426.00 3990 20240327 -52.18 1512 20250401 26.19 2465 -22.60 20250210 1512 26.19 20250401 3525 -45.87 20240516 1512 26.19 20250401 2.58 Y 309930 100 21 억 72846 N N 14 N 00 N
6 20250407 121021 57 100.00 KOSDAQ 유통 N N N N N 1909 9 2 0.47 78540431 41584 90.55 1884 1920 1862 2470 1330 1900 1888.72 0.34 0 -88 1952 1925 1873 1846 1794 1939 1860 21 570 100 1290 1 1 21290990 406 29.83 1.34 12 0.20 64.00 1426.00 3990 20240327 -52.16 1512 20250401 26.26 2465 -22.56 20250210 1512 26.26 20250401 3525 -45.84 20240516 1512 26.26 20250401 2.58 Y 309930 100 21 억 72846 N N 14 N 00 N
7 20250407 111025 57 100.00 KOSDAQ 유통 N N N N N 1901 1 2 0.05 52888097 28076 61.14 1884 1920 1862 2470 1330 1900 1883.75 0.34 0 -391 1952 1925 1873 1846 1794 1939 1860 21 570 100 1290 1 1 21290990 405 29.70 1.33 12 0.13 64.00 1426.00 3990 20240327 -52.36 1512 20250401 25.73 2465 -22.88 20250210 1512 25.73 20250401 3525 -46.07 20240516 1512 25.73 20250401 2.58 Y 309930 100 21 억 72846 N N 14 N 00 N
8 20250407 101025 57 100.00 KOSDAQ 유통 N N N N N 1864 -36 5 -1.89 33902658 18072 39.35 1884 1900 1862 2470 1330 1900 1875.98 0.34 0 458 1952 1925 1873 1846 1794 1939 1860 21 570 100 1290 1 1 21290990 397 29.12 1.31 12 0.08 64.00 1426.00 3990 20240327 -53.28 1512 20250401 23.28 2465 -24.38 20250210 1512 23.28 20250401 3525 -47.12 20240516 1512 23.28 20250401 2.58 Y 309930 100 21 억 72846 N N 14 N 00 N
9 20250407 091027 57 100.00 KOSDAQ 유통 N N N N N 1880 -20 5 -1.05 9774679 5192 11.31 1884 1900 1871 2470 1330 1900 1882.64 0.34 0 981 1952 1925 1873 1846 1794 1939 1860 21 570 100 1290 1 1 21290990 400 29.38 1.32 12 0.02 64.00 1426.00 3990 20240327 -52.88 1512 20250401 24.34 2465 -23.73 20250210 1512 24.34 20250401 3525 -46.67 20240516 1512 24.34 20250401 2.58 Y 309930 100 21 억 72846 N N 14 N 00 N
10 20250404 161022 57 100.00 KOSDAQ 유통 N N N N N 1900 29 2 1.55 85481319 45924 111.12 1856 1900 1821 2430 1310 1871 1860.64 0.35 0 -647 1907 1888 1852 1833 1797 1898 1843 21 559 100 1270 1 1 21290990 405 29.69 1.33 12 0.22 64.00 1426.00 3990 20240327 -52.38 1512 20250401 25.66 2465 -22.92 20250210 1512 25.66 20250401 3905 -51.34 20240405 1512 25.66 20250401 2.41 Y 309930 100 21 억 73493 N N 14 N 00 N
11 20250404 151032 57 100.00 KOSDAQ 유통 N N N N N 1900 29 2 1.55 84582619 45451 109.98 1856 1900 1821 2430 1310 1871 1860.20 0.35 0 -668 1907 1888 1852 1833 1797 1898 1843 21 559 100 1270 1 1 21290990 405 29.69 1.33 12 0.21 64.00 1426.00 3990 20240327 -52.38 1512 20250401 25.66 2465 -22.92 20250210 1512 25.66 20250401 3905 -51.34 20240405 1512 25.66 20250401 2.41 Y 309930 100 21 억 73493 N N 0 N 00 N
12 20250404 141034 57 100.00 KOSDAQ 유통 N N N N N 1890 19 2 1.02 84290686 45297 109.60 1856 1890 1821 2430 1310 1871 1860.07 0.35 0 -757 1907 1888 1852 1833 1797 1898 1843 21 559 100 1270 1 1 21290990 402 29.53 1.33 12 0.21 64.00 1426.00 3990 20240327 -52.63 1512 20250401 25.00 2465 -23.33 20250210 1512 25.00 20250401 3905 -51.60 20240405 1512 25.00 20250401 2.41 Y 309930 100 21 억 73493 N N 0 N 00 N