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
095700/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
20250411,160707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3960,160,2,4.21,443734250,112331,158.85,3855,4050,3800,4940,2660,3800,3950.23,3.71,0,26772,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1803,-2.64,0.69,12,0.25,-1499.00,5767.00,10230,20241017,-61.29,3510,20250409,12.82,5840,-32.19,20250108,3510,12.82,20250409,10230,-61.29,20241017,3510,12.82,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,6442,N,00,N
20250411,150713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4005,205,2,5.39,403449395,102218,144.55,3855,4050,3800,4940,2660,3800,3946.95,3.71,0,24421,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1824,-2.67,0.69,12,0.22,-1499.00,5767.00,10230,20241017,-60.85,3510,20250409,14.10,5840,-31.42,20250108,3510,14.10,20250409,10230,-60.85,20241017,3510,14.10,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,N,00,N
20250411,140712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4025,225,2,5.92,358938610,91108,128.83,3855,4050,3800,4940,2660,3800,3939.70,3.71,0,19443,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1833,-2.69,0.70,12,0.20,-1499.00,5767.00,10230,20241017,-60.65,3510,20250409,14.67,5840,-31.08,20250108,3510,14.67,20250409,10230,-60.65,20241017,3510,14.67,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,N,00,N
20250411,130713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4020,220,2,5.79,334199270,84964,120.15,3855,4050,3800,4940,2660,3800,3933.42,3.71,0,18058,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1831,-2.68,0.70,12,0.19,-1499.00,5767.00,10230,20241017,-60.70,3510,20250409,14.53,5840,-31.16,20250108,3510,14.53,20250409,10230,-60.70,20241017,3510,14.53,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,N,00,N
20250411,120714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3975,175,2,4.61,240702180,61620,87.14,3855,3975,3800,4940,2660,3800,3906.23,3.71,0,11313,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1810,-2.65,0.69,12,0.14,-1499.00,5767.00,10230,20241017,-61.14,3510,20250409,13.25,5840,-31.93,20250108,3510,13.25,20250409,10230,-61.14,20241017,3510,13.25,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,N,00,N
20250411,110713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3920,120,2,3.16,178149955,45795,64.76,3855,3945,3800,4940,2660,3800,3890.16,3.71,0,10950,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1785,-2.62,0.68,12,0.10,-1499.00,5767.00,10230,20241017,-61.68,3510,20250409,11.68,5840,-32.88,20250108,3510,11.68,20250409,10230,-61.68,20241017,3510,11.68,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,N,00,N
20250411,100714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3885,85,2,2.24,127737175,32923,46.56,3855,3945,3800,4940,2660,3800,3879.88,3.71,0,6533,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1769,-2.59,0.67,12,0.07,-1499.00,5767.00,10230,20241017,-62.02,3510,20250409,10.68,5840,-33.48,20250108,3510,10.68,20250409,10230,-62.02,20241017,3510,10.68,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,N,00,N
20250411,090717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3880,80,2,2.11,29649680,7718,10.91,3855,3895,3800,4940,2660,3800,3841.63,3.71,0,2782,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1767,-2.59,0.67,12,0.02,-1499.00,5767.00,10230,20241017,-62.07,3510,20250409,10.54,5840,-33.56,20250108,3510,10.54,20250409,10230,-62.07,20241017,3510,10.54,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,N,00,N
20250410,160709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3800,115,2,3.12,274575269,70717,72.90,3805,3935,3800,4790,2580,3685,3883.97,3.61,0,46135,4061,3872,3691,3502,3321,3782,3412,228,1105,500,2650,5,1,45540494,1731,-2.54,0.66,12,0.16,-1499.00,5767.00,10230,20241017,-62.85,3510,20250409,8.26,5840,-34.93,20250108,3510,8.26,20250409,10230,-62.85,20241017,3510,8.26,20250409,0.40,Y,095700,500,227 억,,1643961,N,N,4237,N,00,N
20250410,150712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3900,215,2,5.83,234032079,60174,62.03,3805,3935,3805,4790,2580,3685,3889.26,3.61,0,41311,4061,3872,3691,3502,3321,3782,3412,228,1105,500,2650,5,1,45540494,1776,-2.60,0.68,12,0.13,-1499.00,5767.00,10230,20241017,-61.88,3510,20250409,11.11,5840,-33.22,20250108,3510,11.11,20250409,10230,-61.88,20241017,3510,11.11,20250409,0.40,Y,095700,500,227 억,,1643961,N,N,10952,N,00,N
20250410,140711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3895,210,2,5.70,209994254,54005,55.67,3805,3935,3805,4790,2580,3685,3888.42,3.61,0,38446,4061,3872,3691,3502,3321,3782,3412,228,1105,500,2650,5,1,45540494,1774,-2.60,0.68,12,0.12,-1499.00,5767.00,10230,20241017,-61.93,3510,20250409,10.97,5840,-33.30,20250108,3510,10.97,20250409,10230,-61.93,20241017,3510,10.97,20250409,0.40,Y,095700,500,227 억,,1643961,N,N,10952,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 160707 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3960 160 2 4.21 443734250 112331 158.85 3855 4050 3800 4940 2660 3800 3950.23 3.71 0 26772 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1803 -2.64 0.69 12 0.25 -1499.00 5767.00 10230 20241017 -61.29 3510 20250409 12.82 5840 -32.19 20250108 3510 12.82 20250409 10230 -61.29 20241017 3510 12.82 20250409 0.40 Y 095700 500 227 억 1690682 N N 6442 N 00 N
3 20250411 150713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4005 205 2 5.39 403449395 102218 144.55 3855 4050 3800 4940 2660 3800 3946.95 3.71 0 24421 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1824 -2.67 0.69 12 0.22 -1499.00 5767.00 10230 20241017 -60.85 3510 20250409 14.10 5840 -31.42 20250108 3510 14.10 20250409 10230 -60.85 20241017 3510 14.10 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N
4 20250411 140712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4025 225 2 5.92 358938610 91108 128.83 3855 4050 3800 4940 2660 3800 3939.70 3.71 0 19443 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1833 -2.69 0.70 12 0.20 -1499.00 5767.00 10230 20241017 -60.65 3510 20250409 14.67 5840 -31.08 20250108 3510 14.67 20250409 10230 -60.65 20241017 3510 14.67 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N
5 20250411 130713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4020 220 2 5.79 334199270 84964 120.15 3855 4050 3800 4940 2660 3800 3933.42 3.71 0 18058 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1831 -2.68 0.70 12 0.19 -1499.00 5767.00 10230 20241017 -60.70 3510 20250409 14.53 5840 -31.16 20250108 3510 14.53 20250409 10230 -60.70 20241017 3510 14.53 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N
6 20250411 120714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3975 175 2 4.61 240702180 61620 87.14 3855 3975 3800 4940 2660 3800 3906.23 3.71 0 11313 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1810 -2.65 0.69 12 0.14 -1499.00 5767.00 10230 20241017 -61.14 3510 20250409 13.25 5840 -31.93 20250108 3510 13.25 20250409 10230 -61.14 20241017 3510 13.25 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N
7 20250411 110713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3920 120 2 3.16 178149955 45795 64.76 3855 3945 3800 4940 2660 3800 3890.16 3.71 0 10950 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1785 -2.62 0.68 12 0.10 -1499.00 5767.00 10230 20241017 -61.68 3510 20250409 11.68 5840 -32.88 20250108 3510 11.68 20250409 10230 -61.68 20241017 3510 11.68 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N
8 20250411 100714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3885 85 2 2.24 127737175 32923 46.56 3855 3945 3800 4940 2660 3800 3879.88 3.71 0 6533 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1769 -2.59 0.67 12 0.07 -1499.00 5767.00 10230 20241017 -62.02 3510 20250409 10.68 5840 -33.48 20250108 3510 10.68 20250409 10230 -62.02 20241017 3510 10.68 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N
9 20250411 090717 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3880 80 2 2.11 29649680 7718 10.91 3855 3895 3800 4940 2660 3800 3841.63 3.71 0 2782 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1767 -2.59 0.67 12 0.02 -1499.00 5767.00 10230 20241017 -62.07 3510 20250409 10.54 5840 -33.56 20250108 3510 10.54 20250409 10230 -62.07 20241017 3510 10.54 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N
10 20250410 160709 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3800 115 2 3.12 274575269 70717 72.90 3805 3935 3800 4790 2580 3685 3883.97 3.61 0 46135 4061 3872 3691 3502 3321 3782 3412 228 1105 500 2650 5 1 45540494 1731 -2.54 0.66 12 0.16 -1499.00 5767.00 10230 20241017 -62.85 3510 20250409 8.26 5840 -34.93 20250108 3510 8.26 20250409 10230 -62.85 20241017 3510 8.26 20250409 0.40 Y 095700 500 227 억 1643961 N N 4237 N 00 N
11 20250410 150712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3900 215 2 5.83 234032079 60174 62.03 3805 3935 3805 4790 2580 3685 3889.26 3.61 0 41311 4061 3872 3691 3502 3321 3782 3412 228 1105 500 2650 5 1 45540494 1776 -2.60 0.68 12 0.13 -1499.00 5767.00 10230 20241017 -61.88 3510 20250409 11.11 5840 -33.22 20250108 3510 11.11 20250409 10230 -61.88 20241017 3510 11.11 20250409 0.40 Y 095700 500 227 억 1643961 N N 10952 N 00 N
12 20250410 140711 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3895 210 2 5.70 209994254 54005 55.67 3805 3935 3805 4790 2580 3685 3888.42 3.61 0 38446 4061 3872 3691 3502 3321 3782 3412 228 1105 500 2650 5 1 45540494 1774 -2.60 0.68 12 0.12 -1499.00 5767.00 10230 20241017 -61.93 3510 20250409 10.97 5840 -33.30 20250108 3510 10.97 20250409 10230 -61.93 20241017 3510 10.97 20250409 0.40 Y 095700 500 227 억 1643961 N N 10952 N 00 N