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
119830/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
20250411,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,140,2,2.62,297588540,55420,53.60,5290,5490,5280,6950,3750,5350,5369.70,1.76,0,1620,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1194,5.59,0.71,12,0.25,982.00,7740.00,8750,20240419,-37.26,4450,20241206,23.37,6500,-15.54,20250320,4995,9.91,20250409,8750,-37.26,20240419,4450,23.37,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5585,N,00,N
20250411,150752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,90,2,1.68,275493580,51381,49.69,5290,5460,5280,6950,3750,5350,5361.78,1.76,0,3750,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1183,5.54,0.70,12,0.24,982.00,7740.00,8750,20240419,-37.83,4450,20241206,22.25,6500,-16.31,20250320,4995,8.91,20250409,8750,-37.83,20240419,4450,22.25,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,N,00,N
20250411,140751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,70,2,1.31,227509400,42519,41.12,5290,5440,5280,6950,3750,5350,5350.77,1.76,0,548,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1179,5.52,0.70,12,0.20,982.00,7740.00,8750,20240419,-38.06,4450,20241206,21.80,6500,-16.62,20250320,4995,8.51,20250409,8750,-38.06,20240419,4450,21.80,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,N,00,N
20250411,130753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,70,2,1.31,203265180,38037,36.79,5290,5440,5280,6950,3750,5350,5343.88,1.76,0,350,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1179,5.52,0.70,12,0.17,982.00,7740.00,8750,20240419,-38.06,4450,20241206,21.80,6500,-16.62,20250320,4995,8.51,20250409,8750,-38.06,20240419,4450,21.80,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,N,00,N
20250411,120754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5380,30,2,0.56,164113780,30780,29.77,5290,5400,5280,6950,3750,5350,5331.83,1.76,0,-1955,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1170,5.48,0.70,12,0.14,982.00,7740.00,8750,20240419,-38.51,4450,20241206,20.90,6500,-17.23,20250320,4995,7.71,20250409,8750,-38.51,20240419,4450,20.90,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,N,00,N
20250411,110753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5300,-50,5,-0.93,122519690,23009,22.25,5290,5400,5280,6950,3750,5350,5324.86,1.76,0,-1883,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1153,5.40,0.68,12,0.11,982.00,7740.00,8750,20240419,-39.43,4450,20241206,19.10,6500,-18.46,20250320,4995,6.11,20250409,8750,-39.43,20240419,4450,19.10,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,N,00,N
20250411,100754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-30,5,-0.56,88338910,16561,16.02,5290,5400,5280,6950,3750,5350,5334.15,1.76,0,-1095,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1157,5.42,0.69,12,0.08,982.00,7740.00,8750,20240419,-39.20,4450,20241206,19.55,6500,-18.15,20250320,4995,6.51,20250409,8750,-39.20,20240419,4450,19.55,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,N,00,N
20250411,090757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,-10,5,-0.19,14178360,2667,2.58,5290,5340,5280,6950,3750,5350,5316.22,1.76,0,1636,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1162,5.44,0.69,12,0.01,982.00,7740.00,8750,20240419,-38.97,4450,20241206,20.00,6500,-17.85,20250320,4995,6.91,20250409,8750,-38.97,20240419,4450,20.00,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,N,00,N
20250410,160748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,300,2,5.94,542321020,102261,61.70,5330,5360,5200,6560,3540,5050,5303.00,1.62,0,26791,5353,5201,5098,4946,4843,5150,4895,109,1510,500,3730,10,1,21753275,1164,5.45,0.69,12,0.47,982.00,7740.00,8750,20240419,-38.86,4450,20241206,20.22,6500,-17.69,20250320,4995,7.11,20250409,8750,-38.86,20240419,4450,20.22,20241206,4.03,Y,119830,500,108 억,,352422,N,N,5617,N,00,N
20250410,150752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,300,2,5.94,496541860,93703,56.53,5330,5360,5200,6560,3540,5050,5299.10,1.62,0,26191,5353,5201,5098,4946,4843,5150,4895,109,1510,500,3730,10,1,21753275,1164,5.45,0.69,12,0.43,982.00,7740.00,8750,20240419,-38.86,4450,20241206,20.22,6500,-17.69,20250320,4995,7.11,20250409,8750,-38.86,20240419,4450,20.22,20241206,4.03,Y,119830,500,108 억,,352422,N,N,5930,N,00,N
20250410,140750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,280,2,5.54,442503690,83576,50.42,5330,5360,5200,6560,3540,5050,5294.63,1.62,0,21510,5353,5201,5098,4946,4843,5150,4895,109,1510,500,3730,10,1,21753275,1159,5.43,0.69,12,0.38,982.00,7740.00,8750,20240419,-39.09,4450,20241206,19.78,6500,-18.00,20250320,4995,6.71,20250409,8750,-39.09,20240419,4450,19.78,20241206,4.03,Y,119830,500,108 억,,352422,N,N,5930,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 160745 57 100.00 KOSDAQ 일반서비스 N N N N N 5490 140 2 2.62 297588540 55420 53.60 5290 5490 5280 6950 3750 5350 5369.70 1.76 0 1620 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1194 5.59 0.71 12 0.25 982.00 7740.00 8750 20240419 -37.26 4450 20241206 23.37 6500 -15.54 20250320 4995 9.91 20250409 8750 -37.26 20240419 4450 23.37 20241206 3.90 Y 119830 500 108 억 381988 N N 5585 N 00 N
3 20250411 150752 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 90 2 1.68 275493580 51381 49.69 5290 5460 5280 6950 3750 5350 5361.78 1.76 0 3750 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1183 5.54 0.70 12 0.24 982.00 7740.00 8750 20240419 -37.83 4450 20241206 22.25 6500 -16.31 20250320 4995 8.91 20250409 8750 -37.83 20240419 4450 22.25 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N
4 20250411 140751 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 70 2 1.31 227509400 42519 41.12 5290 5440 5280 6950 3750 5350 5350.77 1.76 0 548 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1179 5.52 0.70 12 0.20 982.00 7740.00 8750 20240419 -38.06 4450 20241206 21.80 6500 -16.62 20250320 4995 8.51 20250409 8750 -38.06 20240419 4450 21.80 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N
5 20250411 130753 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 70 2 1.31 203265180 38037 36.79 5290 5440 5280 6950 3750 5350 5343.88 1.76 0 350 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1179 5.52 0.70 12 0.17 982.00 7740.00 8750 20240419 -38.06 4450 20241206 21.80 6500 -16.62 20250320 4995 8.51 20250409 8750 -38.06 20240419 4450 21.80 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N
6 20250411 120754 57 100.00 KOSDAQ 일반서비스 N N N N N 5380 30 2 0.56 164113780 30780 29.77 5290 5400 5280 6950 3750 5350 5331.83 1.76 0 -1955 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1170 5.48 0.70 12 0.14 982.00 7740.00 8750 20240419 -38.51 4450 20241206 20.90 6500 -17.23 20250320 4995 7.71 20250409 8750 -38.51 20240419 4450 20.90 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N
7 20250411 110753 57 100.00 KOSDAQ 일반서비스 N N N N N 5300 -50 5 -0.93 122519690 23009 22.25 5290 5400 5280 6950 3750 5350 5324.86 1.76 0 -1883 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1153 5.40 0.68 12 0.11 982.00 7740.00 8750 20240419 -39.43 4450 20241206 19.10 6500 -18.46 20250320 4995 6.11 20250409 8750 -39.43 20240419 4450 19.10 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N
8 20250411 100754 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 -30 5 -0.56 88338910 16561 16.02 5290 5400 5280 6950 3750 5350 5334.15 1.76 0 -1095 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1157 5.42 0.69 12 0.08 982.00 7740.00 8750 20240419 -39.20 4450 20241206 19.55 6500 -18.15 20250320 4995 6.51 20250409 8750 -39.20 20240419 4450 19.55 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N
9 20250411 090757 57 100.00 KOSDAQ 일반서비스 N N N N N 5340 -10 5 -0.19 14178360 2667 2.58 5290 5340 5280 6950 3750 5350 5316.22 1.76 0 1636 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1162 5.44 0.69 12 0.01 982.00 7740.00 8750 20240419 -38.97 4450 20241206 20.00 6500 -17.85 20250320 4995 6.91 20250409 8750 -38.97 20240419 4450 20.00 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N
10 20250410 160748 57 100.00 KOSDAQ 일반서비스 N N N N N 5350 300 2 5.94 542321020 102261 61.70 5330 5360 5200 6560 3540 5050 5303.00 1.62 0 26791 5353 5201 5098 4946 4843 5150 4895 109 1510 500 3730 10 1 21753275 1164 5.45 0.69 12 0.47 982.00 7740.00 8750 20240419 -38.86 4450 20241206 20.22 6500 -17.69 20250320 4995 7.11 20250409 8750 -38.86 20240419 4450 20.22 20241206 4.03 Y 119830 500 108 억 352422 N N 5617 N 00 N
11 20250410 150752 57 100.00 KOSDAQ 일반서비스 N N N N N 5350 300 2 5.94 496541860 93703 56.53 5330 5360 5200 6560 3540 5050 5299.10 1.62 0 26191 5353 5201 5098 4946 4843 5150 4895 109 1510 500 3730 10 1 21753275 1164 5.45 0.69 12 0.43 982.00 7740.00 8750 20240419 -38.86 4450 20241206 20.22 6500 -17.69 20250320 4995 7.11 20250409 8750 -38.86 20240419 4450 20.22 20241206 4.03 Y 119830 500 108 억 352422 N N 5930 N 00 N
12 20250410 140750 57 100.00 KOSDAQ 일반서비스 N N N N N 5330 280 2 5.54 442503690 83576 50.42 5330 5360 5200 6560 3540 5050 5294.63 1.62 0 21510 5353 5201 5098 4946 4843 5150 4895 109 1510 500 3730 10 1 21753275 1159 5.43 0.69 12 0.38 982.00 7740.00 8750 20240419 -39.09 4450 20241206 19.78 6500 -18.00 20250320 4995 6.71 20250409 8750 -39.09 20240419 4450 19.78 20241206 4.03 Y 119830 500 108 억 352422 N N 5930 N 00 N