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
311690/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
20250407,161025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9010,-870,5,-8.81,332058825,35775,215.47,9740,9740,9010,12840,6920,9880,9282.44,2.02,0,-6264,10240,10060,9910,9730,9580,9985,9655,65,2960,500,6120,10,1,13065462,1177,-2.54,1.51,12,0.27,-3545.00,5951.00,18800,20241121,-52.07,8250,20241114,9.21,12930,-30.32,20250225,9010,0.00,20250407,18800,-52.07,20241121,8250,9.21,20241114,0.27,Y,311690,500,65 억,,264014,N,N,844,N,00,N
20250407,151031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9210,-670,5,-6.78,311034435,33448,201.46,9740,9740,9080,12840,6920,9880,9299.04,2.02,0,-5810,10240,10060,9910,9730,9580,9985,9655,65,2960,500,6120,10,1,13065462,1203,-2.60,1.55,12,0.26,-3545.00,5951.00,18800,20241121,-51.01,8250,20241114,11.64,12930,-28.77,20250225,9080,1.43,20250407,18800,-51.01,20241121,8250,11.64,20241114,0.27,Y,311690,500,65 억,,264014,N,N,201,N,00,N
20250407,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9210,-670,5,-6.78,271441705,29111,175.34,9740,9740,9110,12840,6920,9880,9324.37,2.02,0,-5048,10240,10060,9910,9730,9580,9985,9655,65,2960,500,6120,10,1,13065462,1203,-2.60,1.55,12,0.22,-3545.00,5951.00,18800,20241121,-51.01,8250,20241114,11.64,12930,-28.77,20250225,9110,1.10,20250407,18800,-51.01,20241121,8250,11.64,20241114,0.27,Y,311690,500,65 억,,264014,N,N,201,N,00,N
20250407,131027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9240,-640,5,-6.48,238150025,25478,153.45,9740,9740,9200,12840,6920,9880,9347.28,2.02,0,-4316,10240,10060,9910,9730,9580,9985,9655,65,2960,500,6120,10,1,13065462,1207,-2.61,1.55,12,0.20,-3545.00,5951.00,18800,20241121,-50.85,8250,20241114,12.00,12930,-28.54,20250225,9200,0.43,20250407,18800,-50.85,20241121,8250,12.00,20241114,0.27,Y,311690,500,65 억,,264014,N,N,201,N,00,N
20250407,121023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,-560,5,-5.67,205529925,21946,132.18,9740,9740,9220,12840,6920,9880,9365.26,2.02,0,-1621,10240,10060,9910,9730,9580,9985,9655,65,2960,500,6120,10,1,13065462,1218,-2.63,1.57,12,0.17,-3545.00,5951.00,18800,20241121,-50.43,8250,20241114,12.97,12930,-27.92,20250225,9220,1.08,20250407,18800,-50.43,20241121,8250,12.97,20241114,0.27,Y,311690,500,65 억,,264014,N,N,201,N,00,N
20250407,111027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,-550,5,-5.57,195824990,20903,125.90,9740,9740,9220,12840,6920,9880,9368.27,2.02,0,-1080,10240,10060,9910,9730,9580,9985,9655,65,2960,500,6120,10,1,13065462,1219,-2.63,1.57,12,0.16,-3545.00,5951.00,18800,20241121,-50.37,8250,20241114,13.09,12930,-27.84,20250225,9220,1.19,20250407,18800,-50.37,20241121,8250,13.09,20241114,0.27,Y,311690,500,65 억,,264014,N,N,201,N,00,N
20250407,101027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9270,-610,5,-6.17,117556180,12481,75.17,9740,9740,9260,12840,6920,9880,9418.81,2.02,0,-4769,10240,10060,9910,9730,9580,9985,9655,65,2960,500,6120,10,1,13065462,1211,-2.61,1.56,12,0.10,-3545.00,5951.00,18800,20241121,-50.69,8250,20241114,12.36,12930,-28.31,20250225,9260,0.11,20250407,18800,-50.69,20241121,8250,12.36,20241114,0.27,Y,311690,500,65 억,,264014,N,N,201,N,00,N
20250407,091029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,-430,5,-4.35,34963200,3660,22.04,9740,9740,9430,12840,6920,9880,9552.79,2.02,0,-1220,10240,10060,9910,9730,9580,9985,9655,65,2960,500,6120,10,1,13065462,1235,-2.67,1.59,12,0.03,-3545.00,5951.00,18800,20241121,-49.73,8250,20241114,14.55,12930,-26.91,20250225,9300,1.61,20250203,18800,-49.73,20241121,8250,14.55,20241114,0.27,Y,311690,500,65 억,,264014,N,N,201,N,00,N
20250404,161024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,-50,5,-0.50,164436165,16603,91.79,9930,10090,9760,12900,6960,9930,9904.00,2.02,0,-220,10316,10122,9886,9692,9456,10005,9575,65,2970,500,6150,10,1,13065462,1291,-2.79,1.66,12,0.13,-3545.00,5951.00,18800,20241121,-47.45,8250,20241114,19.76,12930,-23.59,20250225,9300,6.24,20250203,18800,-47.45,20241121,8250,19.76,20241114,0.28,Y,311690,500,65 억,,264234,N,N,201,N,00,N
20250404,151034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,20,2,0.20,150152295,15160,83.81,9930,10090,9760,12900,6960,9930,9904.50,2.02,0,-327,10316,10122,9886,9692,9456,10005,9575,65,2970,500,6150,10,1,13065462,1300,-2.81,1.67,12,0.12,-3545.00,5951.00,18800,20241121,-47.07,8250,20241114,20.61,12930,-23.05,20250225,9300,6.99,20250203,18800,-47.07,20241121,8250,20.61,20241114,0.28,Y,311690,500,65 억,,264234,N,N,1001,N,00,N
20250404,141036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9900,-30,5,-0.30,111444445,11246,62.17,9930,10090,9760,12900,6960,9930,9909.70,2.02,0,-2526,10316,10122,9886,9692,9456,10005,9575,65,2970,500,6150,10,1,13065462,1293,-2.79,1.66,12,0.09,-3545.00,5951.00,18800,20241121,-47.34,8250,20241114,20.00,12930,-23.43,20250225,9300,6.45,20250203,18800,-47.34,20241121,8250,20.00,20241114,0.28,Y,311690,500,65 억,,264234,N,N,1001,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 161025 57 100.00 KOSDAQ 일반서비스 N N N N N 9010 -870 5 -8.81 332058825 35775 215.47 9740 9740 9010 12840 6920 9880 9282.44 2.02 0 -6264 10240 10060 9910 9730 9580 9985 9655 65 2960 500 6120 10 1 13065462 1177 -2.54 1.51 12 0.27 -3545.00 5951.00 18800 20241121 -52.07 8250 20241114 9.21 12930 -30.32 20250225 9010 0.00 20250407 18800 -52.07 20241121 8250 9.21 20241114 0.27 Y 311690 500 65 억 264014 N N 844 N 00 N
3 20250407 151031 57 100.00 KOSDAQ 일반서비스 N N N N N 9210 -670 5 -6.78 311034435 33448 201.46 9740 9740 9080 12840 6920 9880 9299.04 2.02 0 -5810 10240 10060 9910 9730 9580 9985 9655 65 2960 500 6120 10 1 13065462 1203 -2.60 1.55 12 0.26 -3545.00 5951.00 18800 20241121 -51.01 8250 20241114 11.64 12930 -28.77 20250225 9080 1.43 20250407 18800 -51.01 20241121 8250 11.64 20241114 0.27 Y 311690 500 65 억 264014 N N 201 N 00 N
4 20250407 141029 57 100.00 KOSDAQ 일반서비스 N N N N N 9210 -670 5 -6.78 271441705 29111 175.34 9740 9740 9110 12840 6920 9880 9324.37 2.02 0 -5048 10240 10060 9910 9730 9580 9985 9655 65 2960 500 6120 10 1 13065462 1203 -2.60 1.55 12 0.22 -3545.00 5951.00 18800 20241121 -51.01 8250 20241114 11.64 12930 -28.77 20250225 9110 1.10 20250407 18800 -51.01 20241121 8250 11.64 20241114 0.27 Y 311690 500 65 억 264014 N N 201 N 00 N
5 20250407 131027 57 100.00 KOSDAQ 일반서비스 N N N N N 9240 -640 5 -6.48 238150025 25478 153.45 9740 9740 9200 12840 6920 9880 9347.28 2.02 0 -4316 10240 10060 9910 9730 9580 9985 9655 65 2960 500 6120 10 1 13065462 1207 -2.61 1.55 12 0.20 -3545.00 5951.00 18800 20241121 -50.85 8250 20241114 12.00 12930 -28.54 20250225 9200 0.43 20250407 18800 -50.85 20241121 8250 12.00 20241114 0.27 Y 311690 500 65 억 264014 N N 201 N 00 N
6 20250407 121023 57 100.00 KOSDAQ 일반서비스 N N N N N 9320 -560 5 -5.67 205529925 21946 132.18 9740 9740 9220 12840 6920 9880 9365.26 2.02 0 -1621 10240 10060 9910 9730 9580 9985 9655 65 2960 500 6120 10 1 13065462 1218 -2.63 1.57 12 0.17 -3545.00 5951.00 18800 20241121 -50.43 8250 20241114 12.97 12930 -27.92 20250225 9220 1.08 20250407 18800 -50.43 20241121 8250 12.97 20241114 0.27 Y 311690 500 65 억 264014 N N 201 N 00 N
7 20250407 111027 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 -550 5 -5.57 195824990 20903 125.90 9740 9740 9220 12840 6920 9880 9368.27 2.02 0 -1080 10240 10060 9910 9730 9580 9985 9655 65 2960 500 6120 10 1 13065462 1219 -2.63 1.57 12 0.16 -3545.00 5951.00 18800 20241121 -50.37 8250 20241114 13.09 12930 -27.84 20250225 9220 1.19 20250407 18800 -50.37 20241121 8250 13.09 20241114 0.27 Y 311690 500 65 억 264014 N N 201 N 00 N
8 20250407 101027 57 100.00 KOSDAQ 일반서비스 N N N N N 9270 -610 5 -6.17 117556180 12481 75.17 9740 9740 9260 12840 6920 9880 9418.81 2.02 0 -4769 10240 10060 9910 9730 9580 9985 9655 65 2960 500 6120 10 1 13065462 1211 -2.61 1.56 12 0.10 -3545.00 5951.00 18800 20241121 -50.69 8250 20241114 12.36 12930 -28.31 20250225 9260 0.11 20250407 18800 -50.69 20241121 8250 12.36 20241114 0.27 Y 311690 500 65 억 264014 N N 201 N 00 N
9 20250407 091029 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 -430 5 -4.35 34963200 3660 22.04 9740 9740 9430 12840 6920 9880 9552.79 2.02 0 -1220 10240 10060 9910 9730 9580 9985 9655 65 2960 500 6120 10 1 13065462 1235 -2.67 1.59 12 0.03 -3545.00 5951.00 18800 20241121 -49.73 8250 20241114 14.55 12930 -26.91 20250225 9300 1.61 20250203 18800 -49.73 20241121 8250 14.55 20241114 0.27 Y 311690 500 65 억 264014 N N 201 N 00 N
10 20250404 161024 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 -50 5 -0.50 164436165 16603 91.79 9930 10090 9760 12900 6960 9930 9904.00 2.02 0 -220 10316 10122 9886 9692 9456 10005 9575 65 2970 500 6150 10 1 13065462 1291 -2.79 1.66 12 0.13 -3545.00 5951.00 18800 20241121 -47.45 8250 20241114 19.76 12930 -23.59 20250225 9300 6.24 20250203 18800 -47.45 20241121 8250 19.76 20241114 0.28 Y 311690 500 65 억 264234 N N 201 N 00 N
11 20250404 151034 57 100.00 KOSDAQ 일반서비스 N N N N N 9950 20 2 0.20 150152295 15160 83.81 9930 10090 9760 12900 6960 9930 9904.50 2.02 0 -327 10316 10122 9886 9692 9456 10005 9575 65 2970 500 6150 10 1 13065462 1300 -2.81 1.67 12 0.12 -3545.00 5951.00 18800 20241121 -47.07 8250 20241114 20.61 12930 -23.05 20250225 9300 6.99 20250203 18800 -47.07 20241121 8250 20.61 20241114 0.28 Y 311690 500 65 억 264234 N N 1001 N 00 N
12 20250404 141036 57 100.00 KOSDAQ 일반서비스 N N N N N 9900 -30 5 -0.30 111444445 11246 62.17 9930 10090 9760 12900 6960 9930 9909.70 2.02 0 -2526 10316 10122 9886 9692 9456 10005 9575 65 2970 500 6150 10 1 13065462 1293 -2.79 1.66 12 0.09 -3545.00 5951.00 18800 20241121 -47.34 8250 20241114 20.00 12930 -23.43 20250225 9300 6.45 20250203 18800 -47.34 20241121 8250 20.00 20241114 0.28 Y 311690 500 65 억 264234 N N 1001 N 00 N