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
084990/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
20250411,160636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-10,5,-0.44,77992366,34188,36.37,2280,2310,2245,2960,1600,2280,2281.30,5.09,0,8399,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1046,-6.96,0.72,12,0.07,-326.00,3174.00,4950,20240819,-54.14,2115,20250409,7.33,2940,-22.79,20250110,2115,7.33,20250409,4950,-54.14,20240819,2115,7.33,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1,N,00,N
20250411,150641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,15,2,0.66,69984051,30680,32.64,2280,2310,2245,2960,1600,2280,2281.10,5.09,0,8894,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1058,-7.04,0.72,12,0.07,-326.00,3174.00,4950,20240819,-53.64,2115,20250409,8.51,2940,-21.94,20250110,2115,8.51,20250409,4950,-53.64,20240819,2115,8.51,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,N,00,N
20250411,140640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,10,2,0.44,63689541,27930,29.71,2280,2310,2245,2960,1600,2280,2280.33,5.09,0,9278,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1056,-7.02,0.72,12,0.06,-326.00,3174.00,4950,20240819,-53.74,2115,20250409,8.27,2940,-22.11,20250110,2115,8.27,20250409,4950,-53.74,20240819,2115,8.27,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,N,00,N
20250411,130642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,15,2,0.66,60876851,26702,28.41,2280,2310,2245,2960,1600,2280,2279.86,5.09,0,9216,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1058,-7.04,0.72,12,0.06,-326.00,3174.00,4950,20240819,-53.64,2115,20250409,8.51,2940,-21.94,20250110,2115,8.51,20250409,4950,-53.64,20240819,2115,8.51,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,N,00,N
20250411,120643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,5,2,0.22,41528551,18248,19.41,2280,2310,2245,2960,1600,2280,2275.79,5.09,0,5730,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1053,-7.01,0.72,12,0.04,-326.00,3174.00,4950,20240819,-53.84,2115,20250409,8.04,2940,-22.28,20250110,2115,8.04,20250409,4950,-53.84,20240819,2115,8.04,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,N,00,N
20250411,110642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,5,2,0.22,34543456,15185,16.16,2280,2310,2245,2960,1600,2280,2274.84,5.09,0,6007,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1053,-7.01,0.72,12,0.03,-326.00,3174.00,4950,20240819,-53.84,2115,20250409,8.04,2940,-22.28,20250110,2115,8.04,20250409,4950,-53.84,20240819,2115,8.04,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,N,00,N
20250411,100643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,20,2,0.88,24297796,10702,11.39,2280,2300,2245,2960,1600,2280,2270.40,5.09,0,5792,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1060,-7.06,0.72,12,0.02,-326.00,3174.00,4950,20240819,-53.54,2115,20250409,8.75,2940,-21.77,20250110,2115,8.75,20250409,4950,-53.54,20240819,2115,8.75,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,N,00,N
20250411,090646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,0,3,0.00,3449720,1517,1.61,2280,2280,2245,2960,1600,2280,2274.04,5.09,0,982,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1051,-6.99,0.72,12,0.00,-326.00,3174.00,4950,20240819,-53.94,2115,20250409,7.80,2940,-22.45,20250110,2115,7.80,20250409,4950,-53.94,20240819,2115,7.80,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,N,00,N
20250410,160638,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-100,5,-4.20,214919682,93887,117.89,2380,2380,2250,3090,1670,2380,2289.18,5.13,0,-19281,2556,2467,2291,2202,2026,2512,2247,230,710,500,1710,5,1,46092797,1051,-6.99,0.72,12,0.20,-326.00,3174.00,4950,20240819,-53.94,2115,20250409,7.80,2940,-22.45,20250110,2115,7.80,20250409,4950,-53.94,20240819,2115,7.80,20250409,0.00,Y,084990,500,230 억,,2366711,N,N,1509,N,01,N
20250410,150641,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-75,5,-3.15,192422132,84097,105.60,2380,2380,2250,3090,1670,2380,2288.10,5.13,0,-18071,2556,2467,2291,2202,2026,2512,2247,230,710,500,1710,5,1,46092797,1062,-7.07,0.73,12,0.18,-326.00,3174.00,4950,20240819,-53.43,2115,20250409,8.98,2940,-21.60,20250110,2115,8.98,20250409,4950,-53.43,20240819,2115,8.98,20250409,0.00,Y,084990,500,230 억,,2366711,N,N,0,N,01,N
20250410,140640,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-110,5,-4.62,169111783,73970,92.88,2380,2380,2250,3090,1670,2380,2286.22,5.13,0,-16680,2556,2467,2291,2202,2026,2512,2247,230,710,500,1710,5,1,46092797,1046,-6.96,0.72,12,0.16,-326.00,3174.00,4950,20240819,-54.14,2115,20250409,7.33,2940,-22.79,20250110,2115,7.33,20250409,4950,-54.14,20240819,2115,7.33,20250409,0.00,Y,084990,500,230 억,,2366711,N,N,0,N,01,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 160636 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 -10 5 -0.44 77992366 34188 36.37 2280 2310 2245 2960 1600 2280 2281.30 5.09 0 8399 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1046 -6.96 0.72 12 0.07 -326.00 3174.00 4950 20240819 -54.14 2115 20250409 7.33 2940 -22.79 20250110 2115 7.33 20250409 4950 -54.14 20240819 2115 7.33 20250409 0.00 Y 084990 500 230 억 2346452 N N 1 N 00 N
3 20250411 150641 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 15 2 0.66 69984051 30680 32.64 2280 2310 2245 2960 1600 2280 2281.10 5.09 0 8894 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1058 -7.04 0.72 12 0.07 -326.00 3174.00 4950 20240819 -53.64 2115 20250409 8.51 2940 -21.94 20250110 2115 8.51 20250409 4950 -53.64 20240819 2115 8.51 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N
4 20250411 140640 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 10 2 0.44 63689541 27930 29.71 2280 2310 2245 2960 1600 2280 2280.33 5.09 0 9278 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1056 -7.02 0.72 12 0.06 -326.00 3174.00 4950 20240819 -53.74 2115 20250409 8.27 2940 -22.11 20250110 2115 8.27 20250409 4950 -53.74 20240819 2115 8.27 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N
5 20250411 130642 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 15 2 0.66 60876851 26702 28.41 2280 2310 2245 2960 1600 2280 2279.86 5.09 0 9216 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1058 -7.04 0.72 12 0.06 -326.00 3174.00 4950 20240819 -53.64 2115 20250409 8.51 2940 -21.94 20250110 2115 8.51 20250409 4950 -53.64 20240819 2115 8.51 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N
6 20250411 120643 57 100.00 KOSDAQ 일반서비스 N N N N N 2285 5 2 0.22 41528551 18248 19.41 2280 2310 2245 2960 1600 2280 2275.79 5.09 0 5730 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1053 -7.01 0.72 12 0.04 -326.00 3174.00 4950 20240819 -53.84 2115 20250409 8.04 2940 -22.28 20250110 2115 8.04 20250409 4950 -53.84 20240819 2115 8.04 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N
7 20250411 110642 57 100.00 KOSDAQ 일반서비스 N N N N N 2285 5 2 0.22 34543456 15185 16.16 2280 2310 2245 2960 1600 2280 2274.84 5.09 0 6007 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1053 -7.01 0.72 12 0.03 -326.00 3174.00 4950 20240819 -53.84 2115 20250409 8.04 2940 -22.28 20250110 2115 8.04 20250409 4950 -53.84 20240819 2115 8.04 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N
8 20250411 100643 57 100.00 KOSDAQ 일반서비스 N N N N N 2300 20 2 0.88 24297796 10702 11.39 2280 2300 2245 2960 1600 2280 2270.40 5.09 0 5792 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1060 -7.06 0.72 12 0.02 -326.00 3174.00 4950 20240819 -53.54 2115 20250409 8.75 2940 -21.77 20250110 2115 8.75 20250409 4950 -53.54 20240819 2115 8.75 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N
9 20250411 090646 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 0 3 0.00 3449720 1517 1.61 2280 2280 2245 2960 1600 2280 2274.04 5.09 0 982 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1051 -6.99 0.72 12 0.00 -326.00 3174.00 4950 20240819 -53.94 2115 20250409 7.80 2940 -22.45 20250110 2115 7.80 20250409 4950 -53.94 20240819 2115 7.80 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N
10 20250410 160638 54 100.00 KOSDAQ 일반서비스 N N N N N 2280 -100 5 -4.20 214919682 93887 117.89 2380 2380 2250 3090 1670 2380 2289.18 5.13 0 -19281 2556 2467 2291 2202 2026 2512 2247 230 710 500 1710 5 1 46092797 1051 -6.99 0.72 12 0.20 -326.00 3174.00 4950 20240819 -53.94 2115 20250409 7.80 2940 -22.45 20250110 2115 7.80 20250409 4950 -53.94 20240819 2115 7.80 20250409 0.00 Y 084990 500 230 억 2366711 N N 1509 N 01 N
11 20250410 150641 54 100.00 KOSDAQ 일반서비스 N N N N N 2305 -75 5 -3.15 192422132 84097 105.60 2380 2380 2250 3090 1670 2380 2288.10 5.13 0 -18071 2556 2467 2291 2202 2026 2512 2247 230 710 500 1710 5 1 46092797 1062 -7.07 0.73 12 0.18 -326.00 3174.00 4950 20240819 -53.43 2115 20250409 8.98 2940 -21.60 20250110 2115 8.98 20250409 4950 -53.43 20240819 2115 8.98 20250409 0.00 Y 084990 500 230 억 2366711 N N 0 N 01 N
12 20250410 140640 54 100.00 KOSDAQ 일반서비스 N N N N N 2270 -110 5 -4.62 169111783 73970 92.88 2380 2380 2250 3090 1670 2380 2286.22 5.13 0 -16680 2556 2467 2291 2202 2026 2512 2247 230 710 500 1710 5 1 46092797 1046 -6.96 0.72 12 0.16 -326.00 3174.00 4950 20240819 -54.14 2115 20250409 7.33 2940 -22.79 20250110 2115 7.33 20250409 4950 -54.14 20240819 2115 7.33 20250409 0.00 Y 084990 500 230 억 2366711 N N 0 N 01 N