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
204840/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
20250411,160900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,2,2,0.20,78272880,77223,70.44,1002,1033,995,1318,710,1014,1013.60,0.71,0,-13152,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,782,-32.77,3.97,12,0.10,-31.00,256.00,1393,20240401,-27.06,900,20250306,12.89,1080,-5.93,20250331,900,12.89,20250306,1350,-24.74,20240429,900,12.89,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,150909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,2,2,0.20,77749638,76708,69.97,1002,1033,995,1318,710,1014,1013.58,0.71,0,-13230,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,782,-32.77,3.97,12,0.10,-31.00,256.00,1393,20240401,-27.06,900,20250306,12.89,1080,-5.93,20250331,900,12.89,20250306,1350,-24.74,20240429,900,12.89,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,140907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,1,2,0.10,71946123,71002,64.77,1002,1033,995,1318,710,1014,1013.30,0.71,0,-10893,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,781,-32.74,3.96,12,0.09,-31.00,256.00,1393,20240401,-27.14,900,20250306,12.78,1080,-6.02,20250331,900,12.78,20250306,1350,-24.81,20240429,900,12.78,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,130909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,1,2,0.10,62691207,61812,56.38,1002,1033,995,1318,710,1014,1014.22,0.71,0,-7921,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,781,-32.74,3.96,12,0.08,-31.00,256.00,1393,20240401,-27.14,900,20250306,12.78,1080,-6.02,20250331,900,12.78,20250306,1350,-24.81,20240429,900,12.78,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,120910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,1,2,0.10,48117290,47320,43.17,1002,1033,995,1318,710,1014,1016.85,0.71,0,-12014,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,781,-32.74,3.96,12,0.06,-31.00,256.00,1393,20240401,-27.14,900,20250306,12.78,1080,-6.02,20250331,900,12.78,20250306,1350,-24.81,20240429,900,12.78,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,110909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1019,5,2,0.49,45244884,44488,40.58,1002,1033,995,1318,710,1014,1017.01,0.71,0,-10468,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,784,-32.87,3.98,12,0.06,-31.00,256.00,1393,20240401,-26.85,900,20250306,13.22,1080,-5.65,20250331,900,13.22,20250306,1350,-24.52,20240429,900,13.22,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,100911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1020,6,2,0.59,39086001,38437,35.06,1002,1033,995,1318,710,1014,1016.88,0.71,0,-10386,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,785,-32.90,3.98,12,0.05,-31.00,256.00,1393,20240401,-26.78,900,20250306,13.33,1080,-5.56,20250331,900,13.33,20250306,1350,-24.44,20240429,900,13.33,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,090914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,15,2,1.48,9818617,9738,8.88,1002,1031,995,1318,710,1014,1008.28,0.71,0,-1197,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,792,-33.19,4.02,12,0.01,-31.00,256.00,1393,20240401,-26.13,900,20250306,14.33,1080,-4.72,20250331,900,14.33,20250306,1350,-23.78,20240429,900,14.33,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250410,160903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1014,19,2,1.91,110949105,109535,128.77,996,1019,995,1293,697,995,1012.91,0.66,0,39752,1023,1009,995,981,967,1002,974,77,298,100,710,1,1,76965206,780,-32.71,3.96,12,0.14,-31.00,256.00,1393,20240401,-27.21,900,20250306,12.67,1080,-6.11,20250331,900,12.67,20250306,1350,-24.89,20240429,900,12.67,20250306,0.05,Y,204840,100,76 억,,509957,N,N,0,N,00,N
20250410,150908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,17,2,1.71,95690271,94522,111.12,996,1019,995,1293,697,995,1012.36,0.66,0,28988,1023,1009,995,981,967,1002,974,77,298,100,710,1,1,76965206,779,-32.65,3.95,12,0.12,-31.00,256.00,1393,20240401,-27.35,900,20250306,12.44,1080,-6.30,20250331,900,12.44,20250306,1350,-25.04,20240429,900,12.44,20250306,0.05,Y,204840,100,76 억,,509957,N,N,0,N,00,N
20250410,140905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1017,22,2,2.21,87818665,86767,102.00,996,1019,995,1293,697,995,1012.12,0.66,0,26301,1023,1009,995,981,967,1002,974,77,298,100,710,1,1,76965206,783,-32.81,3.97,12,0.11,-31.00,256.00,1393,20240401,-26.99,900,20250306,13.00,1080,-5.83,20250331,900,13.00,20250306,1350,-24.67,20240429,900,13.00,20250306,0.05,Y,204840,100,76 억,,509957,N,N,0,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 160900 57 100.00 KOSDAQ 유통 N N N N N 1016 2 2 0.20 78272880 77223 70.44 1002 1033 995 1318 710 1014 1013.60 0.71 0 -13152 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 782 -32.77 3.97 12 0.10 -31.00 256.00 1393 20240401 -27.06 900 20250306 12.89 1080 -5.93 20250331 900 12.89 20250306 1350 -24.74 20240429 900 12.89 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
3 20250411 150909 57 100.00 KOSDAQ 유통 N N N N N 1016 2 2 0.20 77749638 76708 69.97 1002 1033 995 1318 710 1014 1013.58 0.71 0 -13230 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 782 -32.77 3.97 12 0.10 -31.00 256.00 1393 20240401 -27.06 900 20250306 12.89 1080 -5.93 20250331 900 12.89 20250306 1350 -24.74 20240429 900 12.89 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
4 20250411 140907 57 100.00 KOSDAQ 유통 N N N N N 1015 1 2 0.10 71946123 71002 64.77 1002 1033 995 1318 710 1014 1013.30 0.71 0 -10893 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 781 -32.74 3.96 12 0.09 -31.00 256.00 1393 20240401 -27.14 900 20250306 12.78 1080 -6.02 20250331 900 12.78 20250306 1350 -24.81 20240429 900 12.78 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
5 20250411 130909 57 100.00 KOSDAQ 유통 N N N N N 1015 1 2 0.10 62691207 61812 56.38 1002 1033 995 1318 710 1014 1014.22 0.71 0 -7921 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 781 -32.74 3.96 12 0.08 -31.00 256.00 1393 20240401 -27.14 900 20250306 12.78 1080 -6.02 20250331 900 12.78 20250306 1350 -24.81 20240429 900 12.78 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
6 20250411 120910 57 100.00 KOSDAQ 유통 N N N N N 1015 1 2 0.10 48117290 47320 43.17 1002 1033 995 1318 710 1014 1016.85 0.71 0 -12014 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 781 -32.74 3.96 12 0.06 -31.00 256.00 1393 20240401 -27.14 900 20250306 12.78 1080 -6.02 20250331 900 12.78 20250306 1350 -24.81 20240429 900 12.78 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
7 20250411 110909 57 100.00 KOSDAQ 유통 N N N N N 1019 5 2 0.49 45244884 44488 40.58 1002 1033 995 1318 710 1014 1017.01 0.71 0 -10468 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 784 -32.87 3.98 12 0.06 -31.00 256.00 1393 20240401 -26.85 900 20250306 13.22 1080 -5.65 20250331 900 13.22 20250306 1350 -24.52 20240429 900 13.22 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
8 20250411 100911 57 100.00 KOSDAQ 유통 N N N N N 1020 6 2 0.59 39086001 38437 35.06 1002 1033 995 1318 710 1014 1016.88 0.71 0 -10386 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 785 -32.90 3.98 12 0.05 -31.00 256.00 1393 20240401 -26.78 900 20250306 13.33 1080 -5.56 20250331 900 13.33 20250306 1350 -24.44 20240429 900 13.33 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
9 20250411 090914 57 100.00 KOSDAQ 유통 N N N N N 1029 15 2 1.48 9818617 9738 8.88 1002 1031 995 1318 710 1014 1008.28 0.71 0 -1197 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 792 -33.19 4.02 12 0.01 -31.00 256.00 1393 20240401 -26.13 900 20250306 14.33 1080 -4.72 20250331 900 14.33 20250306 1350 -23.78 20240429 900 14.33 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
10 20250410 160903 57 100.00 KOSDAQ 유통 N N N N N 1014 19 2 1.91 110949105 109535 128.77 996 1019 995 1293 697 995 1012.91 0.66 0 39752 1023 1009 995 981 967 1002 974 77 298 100 710 1 1 76965206 780 -32.71 3.96 12 0.14 -31.00 256.00 1393 20240401 -27.21 900 20250306 12.67 1080 -6.11 20250331 900 12.67 20250306 1350 -24.89 20240429 900 12.67 20250306 0.05 Y 204840 100 76 억 509957 N N 0 N 00 N
11 20250410 150908 57 100.00 KOSDAQ 유통 N N N N N 1012 17 2 1.71 95690271 94522 111.12 996 1019 995 1293 697 995 1012.36 0.66 0 28988 1023 1009 995 981 967 1002 974 77 298 100 710 1 1 76965206 779 -32.65 3.95 12 0.12 -31.00 256.00 1393 20240401 -27.35 900 20250306 12.44 1080 -6.30 20250331 900 12.44 20250306 1350 -25.04 20240429 900 12.44 20250306 0.05 Y 204840 100 76 억 509957 N N 0 N 00 N
12 20250410 140905 57 100.00 KOSDAQ 유통 N N N N N 1017 22 2 2.21 87818665 86767 102.00 996 1019 995 1293 697 995 1012.12 0.66 0 26301 1023 1009 995 981 967 1002 974 77 298 100 710 1 1 76965206 783 -32.81 3.97 12 0.11 -31.00 256.00 1393 20240401 -26.99 900 20250306 13.00 1080 -5.83 20250331 900 13.00 20250306 1350 -24.67 20240429 900 13.00 20250306 0.05 Y 204840 100 76 억 509957 N N 0 N 00 N