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
199800/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
20250411,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,1500,2,4.93,398621425,12771,212.28,29200,32300,29200,39500,21300,30400,31213.02,1.87,0,3991,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2729,43.70,4.67,12,0.15,730.00,6835.00,89900,20240621,-64.52,28500,20250409,11.93,45500,-29.89,20250109,28500,11.93,20250409,89900,-64.52,20240621,28500,11.93,20250409,0.00,Y,199800,500,42 억,,159994,N,N,1466,N,00,N
20250411,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32100,1700,2,5.59,366484975,11765,195.56,29200,32300,29200,39500,21300,30400,31150.44,1.87,0,3843,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2747,43.97,4.70,12,0.14,730.00,6835.00,89900,20240621,-64.29,28500,20250409,12.63,45500,-29.45,20250109,28500,12.63,20250409,89900,-64.29,20240621,28500,12.63,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,N,00,N
20250411,140901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32000,1600,2,5.26,277226075,8979,149.25,29200,32050,29200,39500,21300,30400,30874.94,1.87,0,2856,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2738,43.84,4.68,12,0.10,730.00,6835.00,89900,20240621,-64.40,28500,20250409,12.28,45500,-29.67,20250109,28500,12.28,20250409,89900,-64.40,20240621,28500,12.28,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,N,00,N
20250411,130902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31000,600,2,1.97,148586450,4889,81.27,29200,31050,29200,39500,21300,30400,30391.99,1.87,0,2607,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2652,42.47,4.54,12,0.06,730.00,6835.00,89900,20240621,-65.52,28500,20250409,8.77,45500,-31.87,20250109,28500,8.77,20250409,89900,-65.52,20240621,28500,8.77,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,N,00,N
20250411,120903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30800,400,2,1.32,120228500,3972,66.02,29200,30800,29200,39500,21300,30400,30269.01,1.87,0,2217,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2635,42.19,4.51,12,0.05,730.00,6835.00,89900,20240621,-65.74,28500,20250409,8.07,45500,-32.31,20250109,28500,8.07,20250409,89900,-65.74,20240621,28500,8.07,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,N,00,N
20250411,110902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30400,0,3,0.00,82421400,2732,45.41,29200,30500,29200,39500,21300,30400,30168.89,1.87,0,1281,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2601,41.64,4.45,12,0.03,730.00,6835.00,89900,20240621,-66.18,28500,20250409,6.67,45500,-33.19,20250109,28500,6.67,20250409,89900,-66.18,20240621,28500,6.67,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,N,00,N
20250411,100905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30200,-200,5,-0.66,65158150,2161,35.92,29200,30500,29200,39500,21300,30400,30151.85,1.87,0,1009,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2584,41.37,4.42,12,0.03,730.00,6835.00,89900,20240621,-66.41,28500,20250409,5.96,45500,-33.63,20250109,28500,5.96,20250409,89900,-66.41,20240621,28500,5.96,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,N,00,N
20250411,090907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30300,-100,5,-0.33,14853150,497,8.26,29200,30450,29200,39500,21300,30400,29885.61,1.87,0,230,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2593,41.51,4.43,12,0.01,730.00,6835.00,89900,20240621,-66.30,28500,20250409,6.32,45500,-33.41,20250109,28500,6.32,20250409,89900,-66.30,20240621,28500,6.32,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,N,00,N
20250410,160857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30400,1450,2,5.01,182935100,6016,72.56,31000,31000,30000,37600,20300,28950,30408.10,1.77,0,1884,29983,29466,28983,28466,27983,29225,28225,43,8650,500,19680,50,1,8556355,2601,41.64,4.45,12,0.07,730.00,6835.00,89900,20240621,-66.18,28500,20250409,6.67,45500,-33.19,20250109,28500,6.67,20250409,89900,-66.18,20240621,28500,6.67,20250409,0.00,Y,199800,500,42 억,,151109,N,N,286,N,00,N
20250410,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30300,1350,2,4.66,164730350,5417,65.34,31000,31000,30000,37600,20300,28950,30409.89,1.77,0,1912,29983,29466,28983,28466,27983,29225,28225,43,8650,500,19680,50,1,8556355,2593,41.51,4.43,12,0.06,730.00,6835.00,89900,20240621,-66.30,28500,20250409,6.32,45500,-33.41,20250109,28500,6.32,20250409,89900,-66.30,20240621,28500,6.32,20250409,0.00,Y,199800,500,42 억,,151109,N,N,1148,N,00,N
20250410,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30200,1250,2,4.32,138949350,4564,55.05,31000,31000,30000,37600,20300,28950,30444.64,1.77,0,1535,29983,29466,28983,28466,27983,29225,28225,43,8650,500,19680,50,1,8556355,2584,41.37,4.42,12,0.05,730.00,6835.00,89900,20240621,-66.41,28500,20250409,5.96,45500,-33.63,20250109,28500,5.96,20250409,89900,-66.41,20240621,28500,5.96,20250409,0.00,Y,199800,500,42 억,,151109,N,N,1148,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 160854 57 100.00 KOSDAQ 일반서비스 N N N N N 31900 1500 2 4.93 398621425 12771 212.28 29200 32300 29200 39500 21300 30400 31213.02 1.87 0 3991 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2729 43.70 4.67 12 0.15 730.00 6835.00 89900 20240621 -64.52 28500 20250409 11.93 45500 -29.89 20250109 28500 11.93 20250409 89900 -64.52 20240621 28500 11.93 20250409 0.00 Y 199800 500 42 억 159994 N N 1466 N 00 N
3 20250411 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 32100 1700 2 5.59 366484975 11765 195.56 29200 32300 29200 39500 21300 30400 31150.44 1.87 0 3843 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2747 43.97 4.70 12 0.14 730.00 6835.00 89900 20240621 -64.29 28500 20250409 12.63 45500 -29.45 20250109 28500 12.63 20250409 89900 -64.29 20240621 28500 12.63 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N
4 20250411 140901 57 100.00 KOSDAQ 일반서비스 N N N N N 32000 1600 2 5.26 277226075 8979 149.25 29200 32050 29200 39500 21300 30400 30874.94 1.87 0 2856 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2738 43.84 4.68 12 0.10 730.00 6835.00 89900 20240621 -64.40 28500 20250409 12.28 45500 -29.67 20250109 28500 12.28 20250409 89900 -64.40 20240621 28500 12.28 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N
5 20250411 130902 57 100.00 KOSDAQ 일반서비스 N N N N N 31000 600 2 1.97 148586450 4889 81.27 29200 31050 29200 39500 21300 30400 30391.99 1.87 0 2607 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2652 42.47 4.54 12 0.06 730.00 6835.00 89900 20240621 -65.52 28500 20250409 8.77 45500 -31.87 20250109 28500 8.77 20250409 89900 -65.52 20240621 28500 8.77 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N
6 20250411 120903 57 100.00 KOSDAQ 일반서비스 N N N N N 30800 400 2 1.32 120228500 3972 66.02 29200 30800 29200 39500 21300 30400 30269.01 1.87 0 2217 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2635 42.19 4.51 12 0.05 730.00 6835.00 89900 20240621 -65.74 28500 20250409 8.07 45500 -32.31 20250109 28500 8.07 20250409 89900 -65.74 20240621 28500 8.07 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N
7 20250411 110902 57 100.00 KOSDAQ 일반서비스 N N N N N 30400 0 3 0.00 82421400 2732 45.41 29200 30500 29200 39500 21300 30400 30168.89 1.87 0 1281 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2601 41.64 4.45 12 0.03 730.00 6835.00 89900 20240621 -66.18 28500 20250409 6.67 45500 -33.19 20250109 28500 6.67 20250409 89900 -66.18 20240621 28500 6.67 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N
8 20250411 100905 57 100.00 KOSDAQ 일반서비스 N N N N N 30200 -200 5 -0.66 65158150 2161 35.92 29200 30500 29200 39500 21300 30400 30151.85 1.87 0 1009 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2584 41.37 4.42 12 0.03 730.00 6835.00 89900 20240621 -66.41 28500 20250409 5.96 45500 -33.63 20250109 28500 5.96 20250409 89900 -66.41 20240621 28500 5.96 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N
9 20250411 090907 57 100.00 KOSDAQ 일반서비스 N N N N N 30300 -100 5 -0.33 14853150 497 8.26 29200 30450 29200 39500 21300 30400 29885.61 1.87 0 230 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2593 41.51 4.43 12 0.01 730.00 6835.00 89900 20240621 -66.30 28500 20250409 6.32 45500 -33.41 20250109 28500 6.32 20250409 89900 -66.30 20240621 28500 6.32 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N
10 20250410 160857 57 100.00 KOSDAQ 일반서비스 N N N N N 30400 1450 2 5.01 182935100 6016 72.56 31000 31000 30000 37600 20300 28950 30408.10 1.77 0 1884 29983 29466 28983 28466 27983 29225 28225 43 8650 500 19680 50 1 8556355 2601 41.64 4.45 12 0.07 730.00 6835.00 89900 20240621 -66.18 28500 20250409 6.67 45500 -33.19 20250109 28500 6.67 20250409 89900 -66.18 20240621 28500 6.67 20250409 0.00 Y 199800 500 42 억 151109 N N 286 N 00 N
11 20250410 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 30300 1350 2 4.66 164730350 5417 65.34 31000 31000 30000 37600 20300 28950 30409.89 1.77 0 1912 29983 29466 28983 28466 27983 29225 28225 43 8650 500 19680 50 1 8556355 2593 41.51 4.43 12 0.06 730.00 6835.00 89900 20240621 -66.30 28500 20250409 6.32 45500 -33.41 20250109 28500 6.32 20250409 89900 -66.30 20240621 28500 6.32 20250409 0.00 Y 199800 500 42 억 151109 N N 1148 N 00 N
12 20250410 140858 57 100.00 KOSDAQ 일반서비스 N N N N N 30200 1250 2 4.32 138949350 4564 55.05 31000 31000 30000 37600 20300 28950 30444.64 1.77 0 1535 29983 29466 28983 28466 27983 29225 28225 43 8650 500 19680 50 1 8556355 2584 41.37 4.42 12 0.05 730.00 6835.00 89900 20240621 -66.41 28500 20250409 5.96 45500 -33.63 20250109 28500 5.96 20250409 89900 -66.41 20240621 28500 5.96 20250409 0.00 Y 199800 500 42 억 151109 N N 1148 N 00 N