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
219550/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
20250411,160920,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,461871631,637542,98.89,729,736,682,949,511,730,724.45,0.78,0,100356,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,911,-1.03,7.37,12,0.51,-706.00,99.00,1048,20241111,-30.34,222,20240902,228.83,995,-26.63,20250206,494,47.77,20250102,1048,-30.34,20241111,222,228.83,20240902,0.00,Y,219550,500,624 억,,979685,N,N,47622,N,00,N
20250411,150928,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,731,1,2,0.14,427751750,590840,91.65,729,736,682,949,511,730,723.97,0.78,0,87884,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,913,-1.04,7.38,12,0.47,-706.00,99.00,1048,20241111,-30.25,222,20240902,229.28,995,-26.53,20250206,494,47.98,20250102,1048,-30.25,20241111,222,229.28,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,N,00,N
20250411,140927,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-3,5,-0.41,234353722,325931,50.56,729,730,682,949,511,730,719.03,0.78,0,-4159,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,908,-1.03,7.34,12,0.26,-706.00,99.00,1048,20241111,-30.63,222,20240902,227.48,995,-26.93,20250206,494,47.17,20250102,1048,-30.63,20241111,222,227.48,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,N,00,N
20250411,130929,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-3,5,-0.41,175952613,245377,38.06,729,730,682,949,511,730,717.07,0.78,0,11237,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,908,-1.03,7.34,12,0.20,-706.00,99.00,1048,20241111,-30.63,222,20240902,227.48,995,-26.93,20250206,494,47.17,20250102,1048,-30.63,20241111,222,227.48,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,N,00,N
20250411,120929,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,-7,5,-0.96,136525608,190824,29.60,729,730,682,949,511,730,715.45,0.78,0,-4787,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,903,-1.02,7.30,12,0.15,-706.00,99.00,1048,20241111,-31.01,222,20240902,225.68,995,-27.34,20250206,494,46.36,20250102,1048,-31.01,20241111,222,225.68,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,N,00,N
20250411,110929,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,-9,5,-1.23,113378853,158656,24.61,729,730,682,949,511,730,714.62,0.78,0,-13145,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,900,-1.02,7.28,12,0.13,-706.00,99.00,1048,20241111,-31.20,222,20240902,224.77,995,-27.54,20250206,494,45.95,20250102,1048,-31.20,20241111,222,224.77,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,N,00,N
20250411,100931,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,-9,5,-1.23,94778476,132802,20.60,729,730,682,949,511,730,713.68,0.78,0,-9333,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,900,-1.02,7.28,12,0.11,-706.00,99.00,1048,20241111,-31.20,222,20240902,224.77,995,-27.54,20250206,494,45.95,20250102,1048,-31.20,20241111,222,224.77,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,N,00,N
20250411,090934,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,-14,5,-1.92,28516286,40187,6.23,729,729,682,949,511,730,709.59,0.78,0,984,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,894,-1.01,7.23,12,0.03,-706.00,99.00,1048,20241111,-31.68,222,20240902,222.52,995,-28.04,20250206,494,44.94,20250102,1048,-31.68,20241111,222,222.52,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,N,00,N
20250410,160923,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,28,2,3.99,461970126,639363,145.43,715,736,710,912,492,702,722.52,0.62,0,134889,726,714,698,686,670,720,692,624,210,500,0,1,1,124831164,911,-1.03,7.37,12,0.51,-706.00,99.00,1048,20241111,-30.34,222,20240902,228.83,995,-26.63,20250206,494,47.77,20250102,1048,-30.34,20241111,222,228.83,20240902,0.00,Y,219550,500,624 억,,771819,N,N,4013,N,00,N
20250410,150928,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,731,29,2,4.13,449502964,622274,141.55,715,736,710,912,492,702,722.36,0.62,0,132075,726,714,698,686,670,720,692,624,210,500,0,1,1,124831164,913,-1.04,7.38,12,0.50,-706.00,99.00,1048,20241111,-30.25,222,20240902,229.28,995,-26.53,20250206,494,47.98,20250102,1048,-30.25,20241111,222,229.28,20240902,0.00,Y,219550,500,624 억,,771819,N,N,0,N,00,N
20250410,140924,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,24,2,3.42,401587927,556391,126.56,715,736,710,912,492,702,721.78,0.62,0,100370,726,714,698,686,670,720,692,624,210,500,0,1,1,124831164,906,-1.03,7.33,12,0.45,-706.00,99.00,1048,20241111,-30.73,222,20240902,227.03,995,-27.04,20250206,494,46.96,20250102,1048,-30.73,20241111,222,227.03,20240902,0.00,Y,219550,500,624 억,,771819,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 160920 51 100.00 KOSDAQ 유통 N N N N N 730 0 3 0.00 461871631 637542 98.89 729 736 682 949 511 730 724.45 0.78 0 100356 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 911 -1.03 7.37 12 0.51 -706.00 99.00 1048 20241111 -30.34 222 20240902 228.83 995 -26.63 20250206 494 47.77 20250102 1048 -30.34 20241111 222 228.83 20240902 0.00 Y 219550 500 624 억 979685 N N 47622 N 00 N
3 20250411 150928 51 100.00 KOSDAQ 유통 N N N N N 731 1 2 0.14 427751750 590840 91.65 729 736 682 949 511 730 723.97 0.78 0 87884 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 913 -1.04 7.38 12 0.47 -706.00 99.00 1048 20241111 -30.25 222 20240902 229.28 995 -26.53 20250206 494 47.98 20250102 1048 -30.25 20241111 222 229.28 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N
4 20250411 140927 51 100.00 KOSDAQ 유통 N N N N N 727 -3 5 -0.41 234353722 325931 50.56 729 730 682 949 511 730 719.03 0.78 0 -4159 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 908 -1.03 7.34 12 0.26 -706.00 99.00 1048 20241111 -30.63 222 20240902 227.48 995 -26.93 20250206 494 47.17 20250102 1048 -30.63 20241111 222 227.48 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N
5 20250411 130929 51 100.00 KOSDAQ 유통 N N N N N 727 -3 5 -0.41 175952613 245377 38.06 729 730 682 949 511 730 717.07 0.78 0 11237 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 908 -1.03 7.34 12 0.20 -706.00 99.00 1048 20241111 -30.63 222 20240902 227.48 995 -26.93 20250206 494 47.17 20250102 1048 -30.63 20241111 222 227.48 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N
6 20250411 120929 51 100.00 KOSDAQ 유통 N N N N N 723 -7 5 -0.96 136525608 190824 29.60 729 730 682 949 511 730 715.45 0.78 0 -4787 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 903 -1.02 7.30 12 0.15 -706.00 99.00 1048 20241111 -31.01 222 20240902 225.68 995 -27.34 20250206 494 46.36 20250102 1048 -31.01 20241111 222 225.68 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N
7 20250411 110929 51 100.00 KOSDAQ 유통 N N N N N 721 -9 5 -1.23 113378853 158656 24.61 729 730 682 949 511 730 714.62 0.78 0 -13145 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 900 -1.02 7.28 12 0.13 -706.00 99.00 1048 20241111 -31.20 222 20240902 224.77 995 -27.54 20250206 494 45.95 20250102 1048 -31.20 20241111 222 224.77 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N
8 20250411 100931 51 100.00 KOSDAQ 유통 N N N N N 721 -9 5 -1.23 94778476 132802 20.60 729 730 682 949 511 730 713.68 0.78 0 -9333 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 900 -1.02 7.28 12 0.11 -706.00 99.00 1048 20241111 -31.20 222 20240902 224.77 995 -27.54 20250206 494 45.95 20250102 1048 -31.20 20241111 222 224.77 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N
9 20250411 090934 51 100.00 KOSDAQ 유통 N N N N N 716 -14 5 -1.92 28516286 40187 6.23 729 729 682 949 511 730 709.59 0.78 0 984 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 894 -1.01 7.23 12 0.03 -706.00 99.00 1048 20241111 -31.68 222 20240902 222.52 995 -28.04 20250206 494 44.94 20250102 1048 -31.68 20241111 222 222.52 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N
10 20250410 160923 51 100.00 KOSDAQ 유통 N N N N N 730 28 2 3.99 461970126 639363 145.43 715 736 710 912 492 702 722.52 0.62 0 134889 726 714 698 686 670 720 692 624 210 500 0 1 1 124831164 911 -1.03 7.37 12 0.51 -706.00 99.00 1048 20241111 -30.34 222 20240902 228.83 995 -26.63 20250206 494 47.77 20250102 1048 -30.34 20241111 222 228.83 20240902 0.00 Y 219550 500 624 억 771819 N N 4013 N 00 N
11 20250410 150928 51 100.00 KOSDAQ 유통 N N N N N 731 29 2 4.13 449502964 622274 141.55 715 736 710 912 492 702 722.36 0.62 0 132075 726 714 698 686 670 720 692 624 210 500 0 1 1 124831164 913 -1.04 7.38 12 0.50 -706.00 99.00 1048 20241111 -30.25 222 20240902 229.28 995 -26.53 20250206 494 47.98 20250102 1048 -30.25 20241111 222 229.28 20240902 0.00 Y 219550 500 624 억 771819 N N 0 N 00 N
12 20250410 140924 51 100.00 KOSDAQ 유통 N N N N N 726 24 2 3.42 401587927 556391 126.56 715 736 710 912 492 702 721.78 0.62 0 100370 726 714 698 686 670 720 692 624 210 500 0 1 1 124831164 906 -1.03 7.33 12 0.45 -706.00 99.00 1048 20241111 -30.73 222 20240902 227.03 995 -27.04 20250206 494 46.96 20250102 1048 -30.73 20241111 222 227.03 20240902 0.00 Y 219550 500 624 억 771819 N N 0 N 00 N