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
099220/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
20250411,160713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,-19,5,-1.44,1378111613,1063076,60.61,1312,1332,1255,1719,927,1323,1296.34,3.16,0,55615,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,732,-2.66,1.07,12,1.89,-491.00,1220.00,2350,20240523,-44.51,974,20250401,33.88,1349,-3.34,20250409,974,33.88,20250401,2350,-44.51,20240523,974,33.88,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,9522,N,00,N
20250411,150719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1309,-14,5,-1.06,1225972025,946351,53.96,1312,1332,1255,1719,927,1323,1295.47,3.16,0,11392,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,735,-2.67,1.07,12,1.68,-491.00,1220.00,2350,20240523,-44.30,974,20250401,34.39,1349,-2.97,20250409,974,34.39,20250401,2350,-44.30,20240523,974,34.39,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,N,00,N
20250411,140718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1321,-2,5,-0.15,996059733,771862,44.01,1312,1325,1255,1719,927,1323,1290.46,3.16,0,-40244,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,742,-2.69,1.08,12,1.37,-491.00,1220.00,2350,20240523,-43.79,974,20250401,35.63,1349,-2.08,20250409,974,35.63,20250401,2350,-43.79,20240523,974,35.63,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,N,00,N
20250411,130720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1303,-20,5,-1.51,791533151,615862,35.11,1312,1317,1255,1719,927,1323,1285.24,3.16,0,-74182,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,732,-2.65,1.07,12,1.10,-491.00,1220.00,2350,20240523,-44.55,974,20250401,33.78,1349,-3.41,20250409,974,33.78,20250401,2350,-44.55,20240523,974,33.78,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,N,00,N
20250411,120721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,-33,5,-2.49,717074604,558372,31.84,1312,1317,1255,1719,927,1323,1284.22,3.16,0,-72315,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,725,-2.63,1.06,12,0.99,-491.00,1220.00,2350,20240523,-45.11,974,20250401,32.44,1349,-4.37,20250409,974,32.44,20250401,2350,-45.11,20240523,974,32.44,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,N,00,N
20250411,110720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,-32,5,-2.42,646268692,503414,28.70,1312,1317,1255,1719,927,1323,1283.77,3.16,0,-90081,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,725,-2.63,1.06,12,0.90,-491.00,1220.00,2350,20240523,-45.06,974,20250401,32.55,1349,-4.30,20250409,974,32.55,20250401,2350,-45.06,20240523,974,32.55,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,N,00,N
20250411,100721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1292,-31,5,-2.34,517789909,404013,23.04,1312,1317,1255,1719,927,1323,1281.62,3.16,0,-90686,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,726,-2.63,1.06,12,0.72,-491.00,1220.00,2350,20240523,-45.02,974,20250401,32.65,1349,-4.23,20250409,974,32.65,20250401,2350,-45.02,20240523,974,32.65,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,N,00,N
20250411,090724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,-33,5,-2.49,132694030,102150,5.82,1312,1317,1278,1719,927,1323,1299.01,3.16,0,-7615,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,725,-2.63,1.06,12,0.18,-491.00,1220.00,2350,20240523,-45.11,974,20250401,32.44,1349,-4.37,20250409,974,32.44,20250401,2350,-45.11,20240523,974,32.44,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,N,00,N
20250410,160716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1323,92,2,7.47,2252514755,1731116,66.38,1241,1340,1241,1600,862,1231,1301.20,2.31,0,482928,1406,1318,1261,1173,1116,1362,1217,281,369,500,780,1,1,56171811,743,-2.69,1.08,12,3.08,-491.00,1220.00,2350,20240523,-43.70,974,20250401,35.83,1349,-1.93,20250409,974,35.83,20250401,2350,-43.70,20240523,974,35.83,20250401,1.76,Y,099220,500,280 억,,1298526,N,N,22595,N,00,N
20250410,150719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1328,97,2,7.88,2145911503,1650413,63.29,1241,1340,1241,1600,862,1231,1300.25,2.31,0,475781,1406,1318,1261,1173,1116,1362,1217,281,369,500,780,1,1,56171811,746,-2.70,1.09,12,2.94,-491.00,1220.00,2350,20240523,-43.49,974,20250401,36.34,1349,-1.56,20250409,974,36.34,20250401,2350,-43.49,20240523,974,36.34,20250401,1.76,Y,099220,500,280 억,,1298526,N,N,2487,N,00,N
20250410,140717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1324,93,2,7.55,1923407625,1482144,56.83,1241,1340,1241,1600,862,1231,1297.74,2.31,0,396566,1406,1318,1261,1173,1116,1362,1217,281,369,500,780,1,1,56171811,744,-2.70,1.09,12,2.64,-491.00,1220.00,2350,20240523,-43.66,974,20250401,35.93,1349,-1.85,20250409,974,35.93,20250401,2350,-43.66,20240523,974,35.93,20250401,1.76,Y,099220,500,280 억,,1298526,N,N,2487,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 160713 57 100.00 KOSDAQ 유통 N N N N N 1304 -19 5 -1.44 1378111613 1063076 60.61 1312 1332 1255 1719 927 1323 1296.34 3.16 0 55615 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 732 -2.66 1.07 12 1.89 -491.00 1220.00 2350 20240523 -44.51 974 20250401 33.88 1349 -3.34 20250409 974 33.88 20250401 2350 -44.51 20240523 974 33.88 20250401 1.64 Y 099220 500 280 억 1775398 N N 9522 N 00 N
3 20250411 150719 57 100.00 KOSDAQ 유통 N N N N N 1309 -14 5 -1.06 1225972025 946351 53.96 1312 1332 1255 1719 927 1323 1295.47 3.16 0 11392 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 735 -2.67 1.07 12 1.68 -491.00 1220.00 2350 20240523 -44.30 974 20250401 34.39 1349 -2.97 20250409 974 34.39 20250401 2350 -44.30 20240523 974 34.39 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N
4 20250411 140718 57 100.00 KOSDAQ 유통 N N N N N 1321 -2 5 -0.15 996059733 771862 44.01 1312 1325 1255 1719 927 1323 1290.46 3.16 0 -40244 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 742 -2.69 1.08 12 1.37 -491.00 1220.00 2350 20240523 -43.79 974 20250401 35.63 1349 -2.08 20250409 974 35.63 20250401 2350 -43.79 20240523 974 35.63 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N
5 20250411 130720 57 100.00 KOSDAQ 유통 N N N N N 1303 -20 5 -1.51 791533151 615862 35.11 1312 1317 1255 1719 927 1323 1285.24 3.16 0 -74182 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 732 -2.65 1.07 12 1.10 -491.00 1220.00 2350 20240523 -44.55 974 20250401 33.78 1349 -3.41 20250409 974 33.78 20250401 2350 -44.55 20240523 974 33.78 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N
6 20250411 120721 57 100.00 KOSDAQ 유통 N N N N N 1290 -33 5 -2.49 717074604 558372 31.84 1312 1317 1255 1719 927 1323 1284.22 3.16 0 -72315 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 725 -2.63 1.06 12 0.99 -491.00 1220.00 2350 20240523 -45.11 974 20250401 32.44 1349 -4.37 20250409 974 32.44 20250401 2350 -45.11 20240523 974 32.44 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N
7 20250411 110720 57 100.00 KOSDAQ 유통 N N N N N 1291 -32 5 -2.42 646268692 503414 28.70 1312 1317 1255 1719 927 1323 1283.77 3.16 0 -90081 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 725 -2.63 1.06 12 0.90 -491.00 1220.00 2350 20240523 -45.06 974 20250401 32.55 1349 -4.30 20250409 974 32.55 20250401 2350 -45.06 20240523 974 32.55 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N
8 20250411 100721 57 100.00 KOSDAQ 유통 N N N N N 1292 -31 5 -2.34 517789909 404013 23.04 1312 1317 1255 1719 927 1323 1281.62 3.16 0 -90686 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 726 -2.63 1.06 12 0.72 -491.00 1220.00 2350 20240523 -45.02 974 20250401 32.65 1349 -4.23 20250409 974 32.65 20250401 2350 -45.02 20240523 974 32.65 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N
9 20250411 090724 57 100.00 KOSDAQ 유통 N N N N N 1290 -33 5 -2.49 132694030 102150 5.82 1312 1317 1278 1719 927 1323 1299.01 3.16 0 -7615 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 725 -2.63 1.06 12 0.18 -491.00 1220.00 2350 20240523 -45.11 974 20250401 32.44 1349 -4.37 20250409 974 32.44 20250401 2350 -45.11 20240523 974 32.44 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N
10 20250410 160716 57 100.00 KOSDAQ 유통 N N N N N 1323 92 2 7.47 2252514755 1731116 66.38 1241 1340 1241 1600 862 1231 1301.20 2.31 0 482928 1406 1318 1261 1173 1116 1362 1217 281 369 500 780 1 1 56171811 743 -2.69 1.08 12 3.08 -491.00 1220.00 2350 20240523 -43.70 974 20250401 35.83 1349 -1.93 20250409 974 35.83 20250401 2350 -43.70 20240523 974 35.83 20250401 1.76 Y 099220 500 280 억 1298526 N N 22595 N 00 N
11 20250410 150719 57 100.00 KOSDAQ 유통 N N N N N 1328 97 2 7.88 2145911503 1650413 63.29 1241 1340 1241 1600 862 1231 1300.25 2.31 0 475781 1406 1318 1261 1173 1116 1362 1217 281 369 500 780 1 1 56171811 746 -2.70 1.09 12 2.94 -491.00 1220.00 2350 20240523 -43.49 974 20250401 36.34 1349 -1.56 20250409 974 36.34 20250401 2350 -43.49 20240523 974 36.34 20250401 1.76 Y 099220 500 280 억 1298526 N N 2487 N 00 N
12 20250410 140717 57 100.00 KOSDAQ 유통 N N N N N 1324 93 2 7.55 1923407625 1482144 56.83 1241 1340 1241 1600 862 1231 1297.74 2.31 0 396566 1406 1318 1261 1173 1116 1362 1217 281 369 500 780 1 1 56171811 744 -2.70 1.09 12 2.64 -491.00 1220.00 2350 20240523 -43.66 974 20250401 35.93 1349 -1.85 20250409 974 35.93 20250401 2350 -43.66 20240523 974 35.93 20250401 1.76 Y 099220 500 280 억 1298526 N N 2487 N 00 N