ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069920/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
20250411,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,310,2,16.94,12176224454,6046550,88.08,1912,2350,1812,2375,1281,1830,2013.61,0.61,0,-166628,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,5,1,35194116,753,-3.89,1.63,12,17.18,-550.00,1314.00,3190,20240611,-32.92,600,20250313,256.67,2350,-8.94,20250411,600,256.67,20250313,3190,-32.92,20240611,600,256.67,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1976,146,2,7.98,8540969148,4385380,63.88,1912,2100,1812,2375,1281,1830,1947.61,0.61,0,-69268,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,695,-3.59,1.50,12,12.46,-550.00,1314.00,3190,20240611,-38.06,600,20250313,229.33,2100,-5.90,20250411,600,229.33,20250313,3190,-38.06,20240611,600,229.33,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,150,2,8.20,7339083064,3757037,54.73,1912,2100,1840,2375,1281,1830,1953.44,0.61,0,-15033,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,697,-3.60,1.51,12,10.68,-550.00,1314.00,3190,20240611,-37.93,600,20250313,230.00,2100,-5.71,20250411,600,230.00,20250313,3190,-37.93,20240611,600,230.00,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,130610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1947,117,2,6.39,6340019393,3251282,47.36,1912,2100,1840,2375,1281,1830,1950.02,0.61,0,-133394,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,685,-3.54,1.48,12,9.24,-550.00,1314.00,3190,20240611,-38.97,600,20250313,224.50,2100,-7.29,20250411,600,224.50,20250313,3190,-38.97,20240611,600,224.50,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1937,107,2,5.85,6071740180,3113300,45.35,1912,2100,1840,2375,1281,1830,1950.28,0.61,0,-174174,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,682,-3.52,1.47,12,8.85,-550.00,1314.00,3190,20240611,-39.28,600,20250313,222.83,2100,-7.76,20250411,600,222.83,20250313,3190,-39.28,20240611,600,222.83,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,110609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1887,57,2,3.11,5575678194,2856636,41.61,1912,2100,1840,2375,1281,1830,1951.85,0.61,0,-203145,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,664,-3.43,1.44,12,8.12,-550.00,1314.00,3190,20240611,-40.85,600,20250313,214.50,2100,-10.14,20250411,600,214.50,20250313,3190,-40.85,20240611,600,214.50,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,100611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1881,51,2,2.79,5177875451,2645737,38.54,1912,2100,1840,2375,1281,1830,1957.09,0.61,0,-204785,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,662,-3.42,1.43,12,7.52,-550.00,1314.00,3190,20240611,-41.03,600,20250313,213.50,2100,-10.43,20250411,600,213.50,20250313,3190,-41.03,20240611,600,213.50,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,090614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1968,138,2,7.54,2442843165,1225873,17.86,1912,2100,1911,2375,1281,1830,1992.80,0.61,0,-140057,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,693,-3.58,1.50,12,3.48,-550.00,1314.00,3190,20240611,-38.31,600,20250313,228.00,2100,-6.29,20250411,600,228.00,20250313,3190,-38.31,20240611,600,228.00,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250410,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1830,296,2,19.30,12265830911,6715168,83.47,1554,1993,1554,1994,1074,1534,1826.59,0.26,0,117940,2032,1782,1639,1389,1246,1711,1318,176,460,500,920,1,1,35194116,644,-3.09,1.11,12,19.08,-592.00,1650.00,3190,20240611,-42.63,600,20250313,205.00,1993,-8.18,20250410,600,205.00,20250313,3190,-42.63,20240611,600,205.00,20250313,0.00,Y,069920,500,175 억,,90481,N,N,0,N,00,N
20250410,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1826,292,2,19.04,12003424406,6570744,81.67,1554,1993,1554,1994,1074,1534,1826.80,0.26,0,134259,2032,1782,1639,1389,1246,1711,1318,176,460,500,920,1,1,35194116,643,-3.08,1.11,12,18.67,-592.00,1650.00,3190,20240611,-42.76,600,20250313,204.33,1993,-8.38,20250410,600,204.33,20250313,3190,-42.76,20240611,600,204.33,20250313,0.00,Y,069920,500,175 억,,90481,N,N,0,N,00,N
20250410,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1775,241,2,15.71,11065092112,6061260,75.34,1554,1993,1554,1994,1074,1534,1825.54,0.26,0,143351,2032,1782,1639,1389,1246,1711,1318,176,460,500,920,1,1,35194116,625,-3.00,1.08,12,17.22,-592.00,1650.00,3190,20240611,-44.36,600,20250313,195.83,1993,-10.94,20250410,600,195.83,20250313,3190,-44.36,20240611,600,195.83,20250313,0.00,Y,069920,500,175 억,,90481,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 20250411 160604 57 100.00 KOSDAQ 유통 N N N N N 2140 310 2 16.94 12176224454 6046550 88.08 1912 2350 1812 2375 1281 1830 2013.61 0.61 0 -166628 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 5 1 35194116 753 -3.89 1.63 12 17.18 -550.00 1314.00 3190 20240611 -32.92 600 20250313 256.67 2350 -8.94 20250411 600 256.67 20250313 3190 -32.92 20240611 600 256.67 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
3 20250411 150609 57 100.00 KOSDAQ 유통 N N N N N 1976 146 2 7.98 8540969148 4385380 63.88 1912 2100 1812 2375 1281 1830 1947.61 0.61 0 -69268 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 695 -3.59 1.50 12 12.46 -550.00 1314.00 3190 20240611 -38.06 600 20250313 229.33 2100 -5.90 20250411 600 229.33 20250313 3190 -38.06 20240611 600 229.33 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
4 20250411 140608 57 100.00 KOSDAQ 유통 N N N N N 1980 150 2 8.20 7339083064 3757037 54.73 1912 2100 1840 2375 1281 1830 1953.44 0.61 0 -15033 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 697 -3.60 1.51 12 10.68 -550.00 1314.00 3190 20240611 -37.93 600 20250313 230.00 2100 -5.71 20250411 600 230.00 20250313 3190 -37.93 20240611 600 230.00 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
5 20250411 130610 57 100.00 KOSDAQ 유통 N N N N N 1947 117 2 6.39 6340019393 3251282 47.36 1912 2100 1840 2375 1281 1830 1950.02 0.61 0 -133394 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 685 -3.54 1.48 12 9.24 -550.00 1314.00 3190 20240611 -38.97 600 20250313 224.50 2100 -7.29 20250411 600 224.50 20250313 3190 -38.97 20240611 600 224.50 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
6 20250411 120610 57 100.00 KOSDAQ 유통 N N N N N 1937 107 2 5.85 6071740180 3113300 45.35 1912 2100 1840 2375 1281 1830 1950.28 0.61 0 -174174 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 682 -3.52 1.47 12 8.85 -550.00 1314.00 3190 20240611 -39.28 600 20250313 222.83 2100 -7.76 20250411 600 222.83 20250313 3190 -39.28 20240611 600 222.83 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
7 20250411 110609 57 100.00 KOSDAQ 유통 N N N N N 1887 57 2 3.11 5575678194 2856636 41.61 1912 2100 1840 2375 1281 1830 1951.85 0.61 0 -203145 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 664 -3.43 1.44 12 8.12 -550.00 1314.00 3190 20240611 -40.85 600 20250313 214.50 2100 -10.14 20250411 600 214.50 20250313 3190 -40.85 20240611 600 214.50 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
8 20250411 100611 57 100.00 KOSDAQ 유통 N N N N N 1881 51 2 2.79 5177875451 2645737 38.54 1912 2100 1840 2375 1281 1830 1957.09 0.61 0 -204785 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 662 -3.42 1.43 12 7.52 -550.00 1314.00 3190 20240611 -41.03 600 20250313 213.50 2100 -10.43 20250411 600 213.50 20250313 3190 -41.03 20240611 600 213.50 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
9 20250411 090614 57 100.00 KOSDAQ 유통 N N N N N 1968 138 2 7.54 2442843165 1225873 17.86 1912 2100 1911 2375 1281 1830 1992.80 0.61 0 -140057 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 693 -3.58 1.50 12 3.48 -550.00 1314.00 3190 20240611 -38.31 600 20250313 228.00 2100 -6.29 20250411 600 228.00 20250313 3190 -38.31 20240611 600 228.00 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
10 20250410 160607 57 100.00 KOSDAQ 유통 N N N N N 1830 296 2 19.30 12265830911 6715168 83.47 1554 1993 1554 1994 1074 1534 1826.59 0.26 0 117940 2032 1782 1639 1389 1246 1711 1318 176 460 500 920 1 1 35194116 644 -3.09 1.11 12 19.08 -592.00 1650.00 3190 20240611 -42.63 600 20250313 205.00 1993 -8.18 20250410 600 205.00 20250313 3190 -42.63 20240611 600 205.00 20250313 0.00 Y 069920 500 175 억 90481 N N 0 N 00 N
11 20250410 150609 57 100.00 KOSDAQ 유통 N N N N N 1826 292 2 19.04 12003424406 6570744 81.67 1554 1993 1554 1994 1074 1534 1826.80 0.26 0 134259 2032 1782 1639 1389 1246 1711 1318 176 460 500 920 1 1 35194116 643 -3.08 1.11 12 18.67 -592.00 1650.00 3190 20240611 -42.76 600 20250313 204.33 1993 -8.38 20250410 600 204.33 20250313 3190 -42.76 20240611 600 204.33 20250313 0.00 Y 069920 500 175 억 90481 N N 0 N 00 N
12 20250410 140608 57 100.00 KOSDAQ 유통 N N N N N 1775 241 2 15.71 11065092112 6061260 75.34 1554 1993 1554 1994 1074 1534 1825.54 0.26 0 143351 2032 1782 1639 1389 1246 1711 1318 176 460 500 920 1 1 35194116 625 -3.00 1.08 12 17.22 -592.00 1650.00 3190 20240611 -44.36 600 20250313 195.83 1993 -10.94 20250410 600 195.83 20250313 3190 -44.36 20240611 600 195.83 20250313 0.00 Y 069920 500 175 억 90481 N N 0 N 00 N