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
072990/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
20250411,160610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,220,2,2.43,601361800,64488,204.41,9100,9610,9030,11790,6350,9070,9325.17,6.83,0,14957,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,677,9.76,0.74,12,0.88,952.00,12602.00,11407,20241016,-18.56,7630,20250102,21.76,10000,-7.10,20250310,7630,21.76,20250102,11520,-19.36,20241016,7630,21.76,20250102,1.28,Y,072990,500,36 억,,498065,N,N,472,N,00,N
20250411,150616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9350,280,2,3.09,588055520,63057,199.88,9100,9610,9030,11790,6350,9070,9325.78,6.83,0,15371,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,681,9.82,0.74,12,0.87,952.00,12602.00,11407,20241016,-18.03,7630,20250102,22.54,10000,-6.50,20250310,7630,22.54,20250102,11520,-18.84,20241016,7630,22.54,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,N,00,N
20250411,140615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,260,2,2.87,245445790,26548,84.15,9100,9350,9030,11790,6350,9070,9245.36,6.83,0,7601,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,680,9.80,0.74,12,0.36,952.00,12602.00,11407,20241016,-18.21,7630,20250102,22.28,10000,-6.70,20250310,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,N,00,N
20250411,130616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,250,2,2.76,217588710,23562,74.69,9100,9350,9030,11790,6350,9070,9234.73,6.83,0,5784,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,679,9.79,0.74,12,0.32,952.00,12602.00,11407,20241016,-18.30,7630,20250102,22.15,10000,-6.80,20250310,7630,22.15,20250102,11520,-19.10,20241016,7630,22.15,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,N,00,N
20250411,120617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,260,2,2.87,179886270,19510,61.84,9100,9350,9030,11790,6350,9070,9220.21,6.83,0,4396,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,680,9.80,0.74,12,0.27,952.00,12602.00,11407,20241016,-18.21,7630,20250102,22.28,10000,-6.70,20250310,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,N,00,N
20250411,110616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9260,190,2,2.09,132468460,14411,45.68,9100,9350,9030,11790,6350,9070,9192.18,6.83,0,1289,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,675,9.73,0.73,12,0.20,952.00,12602.00,11407,20241016,-18.82,7630,20250102,21.36,10000,-7.40,20250310,7630,21.36,20250102,11520,-19.62,20241016,7630,21.36,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,N,00,N
20250411,100617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,0,3,0.00,42977660,4731,15.00,9100,9170,9030,11790,6350,9070,9084.27,6.83,0,1185,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,661,9.53,0.72,12,0.06,952.00,12602.00,11407,20241016,-20.49,7630,20250102,18.87,10000,-9.30,20250310,7630,18.87,20250102,11520,-21.27,20241016,7630,18.87,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,N,00,N
20250411,090620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9040,-30,5,-0.33,6196730,683,2.16,9100,9100,9040,11790,6350,9070,9072.81,6.83,0,-362,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,659,9.50,0.72,12,0.01,952.00,12602.00,11407,20241016,-20.75,7630,20250102,18.48,10000,-9.60,20250310,7630,18.48,20250102,11520,-21.53,20241016,7630,18.48,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,N,00,N
20250410,160613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,850,2,10.34,282462095,31536,258.39,8420,9080,8420,10680,5760,8220,8956.81,6.65,0,13982,8766,8492,8316,8042,7866,8405,7955,36,2460,500,5910,10,1,7287341,661,9.53,0.72,12,0.43,952.00,12602.00,11407,20241016,-20.49,7630,20250102,18.87,10000,-9.30,20250310,7630,18.87,20250102,11520,-21.27,20241016,7630,18.87,20250102,1.25,Y,072990,500,36 억,,484391,N,N,572,N,00,N
20250410,150615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,850,2,10.34,270453415,30212,247.54,8420,9080,8420,10680,5760,8220,8951.85,6.65,0,13648,8766,8492,8316,8042,7866,8405,7955,36,2460,500,5910,10,1,7287341,661,9.53,0.72,12,0.41,952.00,12602.00,11407,20241016,-20.49,7630,20250102,18.87,10000,-9.30,20250310,7630,18.87,20250102,11520,-21.27,20241016,7630,18.87,20250102,1.25,Y,072990,500,36 억,,484391,N,N,599,N,00,N
20250410,140614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8970,750,2,9.12,236579965,26452,216.73,8420,9070,8420,10680,5760,8220,8943.75,6.65,0,11689,8766,8492,8316,8042,7866,8405,7955,36,2460,500,5910,10,1,7287341,654,9.42,0.71,12,0.36,952.00,12602.00,11407,20241016,-21.36,7630,20250102,17.56,10000,-10.30,20250310,7630,17.56,20250102,11520,-22.14,20241016,7630,17.56,20250102,1.25,Y,072990,500,36 억,,484391,N,N,599,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 160610 57 100.00 KOSDAQ 일반서비스 N N N N N 9290 220 2 2.43 601361800 64488 204.41 9100 9610 9030 11790 6350 9070 9325.17 6.83 0 14957 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 677 9.76 0.74 12 0.88 952.00 12602.00 11407 20241016 -18.56 7630 20250102 21.76 10000 -7.10 20250310 7630 21.76 20250102 11520 -19.36 20241016 7630 21.76 20250102 1.28 Y 072990 500 36 억 498065 N N 472 N 00 N
3 20250411 150616 57 100.00 KOSDAQ 일반서비스 N N N N N 9350 280 2 3.09 588055520 63057 199.88 9100 9610 9030 11790 6350 9070 9325.78 6.83 0 15371 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 681 9.82 0.74 12 0.87 952.00 12602.00 11407 20241016 -18.03 7630 20250102 22.54 10000 -6.50 20250310 7630 22.54 20250102 11520 -18.84 20241016 7630 22.54 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N
4 20250411 140615 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 260 2 2.87 245445790 26548 84.15 9100 9350 9030 11790 6350 9070 9245.36 6.83 0 7601 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 680 9.80 0.74 12 0.36 952.00 12602.00 11407 20241016 -18.21 7630 20250102 22.28 10000 -6.70 20250310 7630 22.28 20250102 11520 -19.01 20241016 7630 22.28 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N
5 20250411 130616 57 100.00 KOSDAQ 일반서비스 N N N N N 9320 250 2 2.76 217588710 23562 74.69 9100 9350 9030 11790 6350 9070 9234.73 6.83 0 5784 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 679 9.79 0.74 12 0.32 952.00 12602.00 11407 20241016 -18.30 7630 20250102 22.15 10000 -6.80 20250310 7630 22.15 20250102 11520 -19.10 20241016 7630 22.15 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N
6 20250411 120617 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 260 2 2.87 179886270 19510 61.84 9100 9350 9030 11790 6350 9070 9220.21 6.83 0 4396 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 680 9.80 0.74 12 0.27 952.00 12602.00 11407 20241016 -18.21 7630 20250102 22.28 10000 -6.70 20250310 7630 22.28 20250102 11520 -19.01 20241016 7630 22.28 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N
7 20250411 110616 57 100.00 KOSDAQ 일반서비스 N N N N N 9260 190 2 2.09 132468460 14411 45.68 9100 9350 9030 11790 6350 9070 9192.18 6.83 0 1289 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 675 9.73 0.73 12 0.20 952.00 12602.00 11407 20241016 -18.82 7630 20250102 21.36 10000 -7.40 20250310 7630 21.36 20250102 11520 -19.62 20241016 7630 21.36 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N
8 20250411 100617 57 100.00 KOSDAQ 일반서비스 N N N N N 9070 0 3 0.00 42977660 4731 15.00 9100 9170 9030 11790 6350 9070 9084.27 6.83 0 1185 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 661 9.53 0.72 12 0.06 952.00 12602.00 11407 20241016 -20.49 7630 20250102 18.87 10000 -9.30 20250310 7630 18.87 20250102 11520 -21.27 20241016 7630 18.87 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N
9 20250411 090620 57 100.00 KOSDAQ 일반서비스 N N N N N 9040 -30 5 -0.33 6196730 683 2.16 9100 9100 9040 11790 6350 9070 9072.81 6.83 0 -362 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 659 9.50 0.72 12 0.01 952.00 12602.00 11407 20241016 -20.75 7630 20250102 18.48 10000 -9.60 20250310 7630 18.48 20250102 11520 -21.53 20241016 7630 18.48 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N
10 20250410 160613 57 100.00 KOSDAQ 일반서비스 N N N N N 9070 850 2 10.34 282462095 31536 258.39 8420 9080 8420 10680 5760 8220 8956.81 6.65 0 13982 8766 8492 8316 8042 7866 8405 7955 36 2460 500 5910 10 1 7287341 661 9.53 0.72 12 0.43 952.00 12602.00 11407 20241016 -20.49 7630 20250102 18.87 10000 -9.30 20250310 7630 18.87 20250102 11520 -21.27 20241016 7630 18.87 20250102 1.25 Y 072990 500 36 억 484391 N N 572 N 00 N
11 20250410 150615 57 100.00 KOSDAQ 일반서비스 N N N N N 9070 850 2 10.34 270453415 30212 247.54 8420 9080 8420 10680 5760 8220 8951.85 6.65 0 13648 8766 8492 8316 8042 7866 8405 7955 36 2460 500 5910 10 1 7287341 661 9.53 0.72 12 0.41 952.00 12602.00 11407 20241016 -20.49 7630 20250102 18.87 10000 -9.30 20250310 7630 18.87 20250102 11520 -21.27 20241016 7630 18.87 20250102 1.25 Y 072990 500 36 억 484391 N N 599 N 00 N
12 20250410 140614 57 100.00 KOSDAQ 일반서비스 N N N N N 8970 750 2 9.12 236579965 26452 216.73 8420 9070 8420 10680 5760 8220 8943.75 6.65 0 11689 8766 8492 8316 8042 7866 8405 7955 36 2460 500 5910 10 1 7287341 654 9.42 0.71 12 0.36 952.00 12602.00 11407 20241016 -21.36 7630 20250102 17.56 10000 -10.30 20250310 7630 17.56 20250102 11520 -22.14 20241016 7630 17.56 20250102 1.25 Y 072990 500 36 억 484391 N N 599 N 00 N