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
093520/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
20250411,160701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9980,90,2,0.91,331851250,33581,52.64,9890,10040,9760,12850,6930,9890,9882.11,15.00,0,6181,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1613,8.05,1.09,12,0.21,1240.00,9145.00,14920,20240402,-33.11,6810,20241210,46.55,11210,-10.97,20250219,8100,23.21,20250102,13600,-26.62,20240412,6810,46.55,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,450,N,00,N
20250411,150707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9950,60,2,0.61,312191270,31607,49.55,9890,10040,9760,12850,6930,9890,9877.28,15.00,0,5694,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1608,8.02,1.09,12,0.20,1240.00,9145.00,14920,20240402,-33.31,6810,20241210,46.11,11210,-11.24,20250219,8100,22.84,20250102,13600,-26.84,20240412,6810,46.11,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,N,00,N
20250411,140706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9890,0,3,0.00,293896680,29763,46.66,9890,10040,9760,12850,6930,9890,9874.57,15.00,0,5573,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1599,7.98,1.08,12,0.18,1240.00,9145.00,14920,20240402,-33.71,6810,20241210,45.23,11210,-11.78,20250219,8100,22.10,20250102,13600,-27.28,20240412,6810,45.23,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,N,00,N
20250411,130708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9930,40,2,0.40,264202220,26770,41.97,9890,10040,9760,12850,6930,9890,9869.34,15.00,0,4245,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1605,8.01,1.09,12,0.17,1240.00,9145.00,14920,20240402,-33.45,6810,20241210,45.81,11210,-11.42,20250219,8100,22.59,20250102,13600,-26.99,20240412,6810,45.81,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,N,00,N
20250411,120709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9870,-20,5,-0.20,246169920,24946,39.11,9890,10040,9760,12850,6930,9890,9868.11,15.00,0,3097,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1595,7.96,1.08,12,0.15,1240.00,9145.00,14920,20240402,-33.85,6810,20241210,44.93,11210,-11.95,20250219,8100,21.85,20250102,13600,-27.43,20240412,6810,44.93,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,N,00,N
20250411,110708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9800,-90,5,-0.91,211616210,21430,33.59,9890,10040,9760,12850,6930,9890,9874.76,15.00,0,1375,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1584,7.90,1.07,12,0.13,1240.00,9145.00,14920,20240402,-34.32,6810,20241210,43.91,11210,-12.58,20250219,8100,20.99,20250102,13600,-27.94,20240412,6810,43.91,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,N,00,N
20250411,100709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9830,-60,5,-0.61,146983250,14846,23.27,9890,10040,9780,12850,6930,9890,9900.53,15.00,0,958,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1589,7.93,1.07,12,0.09,1240.00,9145.00,14920,20240402,-34.12,6810,20241210,44.35,11210,-12.31,20250219,8100,21.36,20250102,13600,-27.72,20240412,6810,44.35,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,N,00,N
20250411,090711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9920,30,2,0.30,30837350,3123,4.90,9890,9940,9790,12850,6930,9890,9874.27,15.00,0,948,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1603,8.00,1.08,12,0.02,1240.00,9145.00,14920,20240402,-33.51,6810,20241210,45.67,11210,-11.51,20250219,8100,22.47,20250102,13600,-27.06,20240412,6810,45.67,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,N,00,N
20250410,160704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9890,340,2,3.56,630995130,63706,91.86,9870,10100,9750,12410,6690,9550,9904.80,14.98,0,3263,10130,9840,9610,9320,9090,9725,9205,81,2860,500,7060,10,1,16163092,1599,7.98,1.08,12,0.39,1240.00,9145.00,14920,20240402,-33.71,6810,20241210,45.23,11210,-11.78,20250219,8100,22.10,20250102,13600,-27.28,20240412,6810,45.23,20241210,1.33,Y,093520,500,80 억,,2421642,N,N,1445,N,00,N
20250410,150707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9940,390,2,4.08,616557130,62249,89.76,9870,10100,9750,12410,6690,9550,9904.69,14.98,0,2370,10130,9840,9610,9320,9090,9725,9205,81,2860,500,7060,10,1,16163092,1607,8.02,1.09,12,0.39,1240.00,9145.00,14920,20240402,-33.38,6810,20241210,45.96,11210,-11.33,20250219,8100,22.72,20250102,13600,-26.91,20240412,6810,45.96,20241210,1.33,Y,093520,500,80 억,,2421642,N,N,279,N,00,N
20250410,140705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9920,370,2,3.87,569674510,57535,82.96,9870,10100,9750,12410,6690,9550,9901.36,14.98,0,-362,10130,9840,9610,9320,9090,9725,9205,81,2860,500,7060,10,1,16163092,1603,8.00,1.08,12,0.36,1240.00,9145.00,14920,20240402,-33.51,6810,20241210,45.67,11210,-11.51,20250219,8100,22.47,20250102,13600,-27.06,20240412,6810,45.67,20241210,1.33,Y,093520,500,80 억,,2421642,N,N,279,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 160701 55 60.00 KOSDAQ 유통 N N N Y 60 N 9980 90 2 0.91 331851250 33581 52.64 9890 10040 9760 12850 6930 9890 9882.11 15.00 0 6181 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1613 8.05 1.09 12 0.21 1240.00 9145.00 14920 20240402 -33.11 6810 20241210 46.55 11210 -10.97 20250219 8100 23.21 20250102 13600 -26.62 20240412 6810 46.55 20241210 1.26 Y 093520 500 80 억 2424938 N N 450 N 00 N
3 20250411 150707 55 60.00 KOSDAQ 유통 N N N Y 60 N 9950 60 2 0.61 312191270 31607 49.55 9890 10040 9760 12850 6930 9890 9877.28 15.00 0 5694 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1608 8.02 1.09 12 0.20 1240.00 9145.00 14920 20240402 -33.31 6810 20241210 46.11 11210 -11.24 20250219 8100 22.84 20250102 13600 -26.84 20240412 6810 46.11 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N
4 20250411 140706 55 60.00 KOSDAQ 유통 N N N Y 60 N 9890 0 3 0.00 293896680 29763 46.66 9890 10040 9760 12850 6930 9890 9874.57 15.00 0 5573 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1599 7.98 1.08 12 0.18 1240.00 9145.00 14920 20240402 -33.71 6810 20241210 45.23 11210 -11.78 20250219 8100 22.10 20250102 13600 -27.28 20240412 6810 45.23 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N
5 20250411 130708 55 60.00 KOSDAQ 유통 N N N Y 60 N 9930 40 2 0.40 264202220 26770 41.97 9890 10040 9760 12850 6930 9890 9869.34 15.00 0 4245 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1605 8.01 1.09 12 0.17 1240.00 9145.00 14920 20240402 -33.45 6810 20241210 45.81 11210 -11.42 20250219 8100 22.59 20250102 13600 -26.99 20240412 6810 45.81 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N
6 20250411 120709 55 60.00 KOSDAQ 유통 N N N Y 60 N 9870 -20 5 -0.20 246169920 24946 39.11 9890 10040 9760 12850 6930 9890 9868.11 15.00 0 3097 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1595 7.96 1.08 12 0.15 1240.00 9145.00 14920 20240402 -33.85 6810 20241210 44.93 11210 -11.95 20250219 8100 21.85 20250102 13600 -27.43 20240412 6810 44.93 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N
7 20250411 110708 55 60.00 KOSDAQ 유통 N N N Y 60 N 9800 -90 5 -0.91 211616210 21430 33.59 9890 10040 9760 12850 6930 9890 9874.76 15.00 0 1375 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1584 7.90 1.07 12 0.13 1240.00 9145.00 14920 20240402 -34.32 6810 20241210 43.91 11210 -12.58 20250219 8100 20.99 20250102 13600 -27.94 20240412 6810 43.91 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N
8 20250411 100709 55 60.00 KOSDAQ 유통 N N N Y 60 N 9830 -60 5 -0.61 146983250 14846 23.27 9890 10040 9780 12850 6930 9890 9900.53 15.00 0 958 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1589 7.93 1.07 12 0.09 1240.00 9145.00 14920 20240402 -34.12 6810 20241210 44.35 11210 -12.31 20250219 8100 21.36 20250102 13600 -27.72 20240412 6810 44.35 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N
9 20250411 090711 55 60.00 KOSDAQ 유통 N N N Y 60 N 9920 30 2 0.30 30837350 3123 4.90 9890 9940 9790 12850 6930 9890 9874.27 15.00 0 948 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1603 8.00 1.08 12 0.02 1240.00 9145.00 14920 20240402 -33.51 6810 20241210 45.67 11210 -11.51 20250219 8100 22.47 20250102 13600 -27.06 20240412 6810 45.67 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N
10 20250410 160704 55 60.00 KOSDAQ 유통 N N N Y 60 N 9890 340 2 3.56 630995130 63706 91.86 9870 10100 9750 12410 6690 9550 9904.80 14.98 0 3263 10130 9840 9610 9320 9090 9725 9205 81 2860 500 7060 10 1 16163092 1599 7.98 1.08 12 0.39 1240.00 9145.00 14920 20240402 -33.71 6810 20241210 45.23 11210 -11.78 20250219 8100 22.10 20250102 13600 -27.28 20240412 6810 45.23 20241210 1.33 Y 093520 500 80 억 2421642 N N 1445 N 00 N
11 20250410 150707 55 60.00 KOSDAQ 유통 N N N Y 60 N 9940 390 2 4.08 616557130 62249 89.76 9870 10100 9750 12410 6690 9550 9904.69 14.98 0 2370 10130 9840 9610 9320 9090 9725 9205 81 2860 500 7060 10 1 16163092 1607 8.02 1.09 12 0.39 1240.00 9145.00 14920 20240402 -33.38 6810 20241210 45.96 11210 -11.33 20250219 8100 22.72 20250102 13600 -26.91 20240412 6810 45.96 20241210 1.33 Y 093520 500 80 억 2421642 N N 279 N 00 N
12 20250410 140705 55 60.00 KOSDAQ 유통 N N N Y 60 N 9920 370 2 3.87 569674510 57535 82.96 9870 10100 9750 12410 6690 9550 9901.36 14.98 0 -362 10130 9840 9610 9320 9090 9725 9205 81 2860 500 7060 10 1 16163092 1603 8.00 1.08 12 0.36 1240.00 9145.00 14920 20240402 -33.51 6810 20241210 45.67 11210 -11.51 20250219 8100 22.47 20250102 13600 -27.06 20240412 6810 45.67 20241210 1.33 Y 093520 500 80 억 2421642 N N 279 N 00 N