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
299170/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
20250411,161037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1583,48,2,3.13,174882246,111953,87.61,1520,1587,1508,1995,1075,1535,1562.05,2.03,0,14595,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,475,35.98,1.15,12,0.37,44.00,1380.00,2310,20240523,-31.47,1086,20241210,45.76,2250,-29.64,20250121,1257,25.93,20250102,2310,-31.47,20240523,1086,45.76,20241210,1.97,Y,299170,100,30 억,,609940,N,N,9813,N,00,N
20250411,151046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1578,43,2,2.80,167883434,107525,84.14,1520,1587,1508,1995,1075,1535,1561.34,2.03,0,12346,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,474,35.86,1.14,12,0.36,44.00,1380.00,2310,20240523,-31.69,1086,20241210,45.30,2250,-29.87,20250121,1257,25.54,20250102,2310,-31.69,20240523,1086,45.30,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,N,00,N
20250411,141044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1575,40,2,2.61,152478897,97749,76.49,1520,1587,1508,1995,1075,1535,1559.90,2.03,0,9722,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,473,35.80,1.14,12,0.33,44.00,1380.00,2310,20240523,-31.82,1086,20241210,45.03,2250,-30.00,20250121,1257,25.30,20250102,2310,-31.82,20240523,1086,45.03,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,N,00,N
20250411,131046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1586,51,2,3.32,134153769,86072,67.36,1520,1587,1508,1995,1075,1535,1558.62,2.03,0,4106,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,476,36.05,1.15,12,0.29,44.00,1380.00,2310,20240523,-31.34,1086,20241210,46.04,2250,-29.51,20250121,1257,26.17,20250102,2310,-31.34,20240523,1086,46.04,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,N,00,N
20250411,121047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1575,40,2,2.61,96749673,62396,48.83,1520,1575,1508,1995,1075,1535,1550.57,2.03,0,-1359,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,473,35.80,1.14,12,0.21,44.00,1380.00,2310,20240523,-31.82,1086,20241210,45.03,2250,-30.00,20250121,1257,25.30,20250102,2310,-31.82,20240523,1086,45.03,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,N,00,N
20250411,111046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1566,31,2,2.02,70152291,45472,35.58,1520,1572,1508,1995,1075,1535,1542.76,2.03,0,-237,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,470,35.59,1.13,12,0.15,44.00,1380.00,2310,20240523,-32.21,1086,20241210,44.20,2250,-30.40,20250121,1257,24.58,20250102,2310,-32.21,20240523,1086,44.20,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,N,00,N
20250411,101049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,-4,5,-0.26,33529605,21947,17.17,1520,1547,1508,1995,1075,1535,1527.75,2.03,0,4308,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,460,34.80,1.11,12,0.07,44.00,1380.00,2310,20240523,-33.72,1086,20241210,40.98,2250,-31.96,20250121,1257,21.80,20250102,2310,-33.72,20240523,1086,40.98,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,N,00,N
20250411,091053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1541,6,2,0.39,18406254,12083,9.46,1520,1541,1508,1995,1075,1535,1523.32,2.03,0,4072,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,463,35.02,1.12,12,0.04,44.00,1380.00,2310,20240523,-33.29,1086,20241210,41.90,2250,-31.51,20250121,1257,22.59,20250102,2310,-33.29,20240523,1086,41.90,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,N,00,N
20250410,161041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1535,80,2,5.50,194358897,127743,112.08,1486,1536,1486,1891,1019,1455,1521.48,1.75,0,63175,1529,1492,1451,1414,1373,1471,1393,30,436,100,900,1,1,30027963,461,34.89,1.11,12,0.43,44.00,1380.00,2310,20240523,-33.55,1086,20241210,41.34,2250,-31.78,20250121,1257,22.12,20250102,2310,-33.55,20240523,1086,41.34,20241210,2.00,Y,299170,100,30 억,,524066,N,N,3841,N,00,N
20250410,151046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,77,2,5.29,181760914,119522,104.87,1486,1534,1486,1891,1019,1455,1520.73,1.75,0,57304,1529,1492,1451,1414,1373,1471,1393,30,436,100,900,1,1,30027963,460,34.82,1.11,12,0.40,44.00,1380.00,2310,20240523,-33.68,1086,20241210,41.07,2250,-31.91,20250121,1257,21.88,20250102,2310,-33.68,20240523,1086,41.07,20241210,2.00,Y,299170,100,30 억,,524066,N,N,2660,N,00,N
20250410,141042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,70,2,4.81,158526658,104329,91.54,1486,1534,1486,1891,1019,1455,1519.49,1.75,0,44829,1529,1492,1451,1414,1373,1471,1393,30,436,100,900,1,1,30027963,458,34.66,1.11,12,0.35,44.00,1380.00,2310,20240523,-33.98,1086,20241210,40.42,2250,-32.22,20250121,1257,21.32,20250102,2310,-33.98,20240523,1086,40.42,20241210,2.00,Y,299170,100,30 억,,524066,N,N,2660,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 161037 57 100.00 KOSDAQ 유통 N N N N N 1583 48 2 3.13 174882246 111953 87.61 1520 1587 1508 1995 1075 1535 1562.05 2.03 0 14595 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 475 35.98 1.15 12 0.37 44.00 1380.00 2310 20240523 -31.47 1086 20241210 45.76 2250 -29.64 20250121 1257 25.93 20250102 2310 -31.47 20240523 1086 45.76 20241210 1.97 Y 299170 100 30 억 609940 N N 9813 N 00 N
3 20250411 151046 57 100.00 KOSDAQ 유통 N N N N N 1578 43 2 2.80 167883434 107525 84.14 1520 1587 1508 1995 1075 1535 1561.34 2.03 0 12346 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 474 35.86 1.14 12 0.36 44.00 1380.00 2310 20240523 -31.69 1086 20241210 45.30 2250 -29.87 20250121 1257 25.54 20250102 2310 -31.69 20240523 1086 45.30 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N
4 20250411 141044 57 100.00 KOSDAQ 유통 N N N N N 1575 40 2 2.61 152478897 97749 76.49 1520 1587 1508 1995 1075 1535 1559.90 2.03 0 9722 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 473 35.80 1.14 12 0.33 44.00 1380.00 2310 20240523 -31.82 1086 20241210 45.03 2250 -30.00 20250121 1257 25.30 20250102 2310 -31.82 20240523 1086 45.03 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N
5 20250411 131046 57 100.00 KOSDAQ 유통 N N N N N 1586 51 2 3.32 134153769 86072 67.36 1520 1587 1508 1995 1075 1535 1558.62 2.03 0 4106 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 476 36.05 1.15 12 0.29 44.00 1380.00 2310 20240523 -31.34 1086 20241210 46.04 2250 -29.51 20250121 1257 26.17 20250102 2310 -31.34 20240523 1086 46.04 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N
6 20250411 121047 57 100.00 KOSDAQ 유통 N N N N N 1575 40 2 2.61 96749673 62396 48.83 1520 1575 1508 1995 1075 1535 1550.57 2.03 0 -1359 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 473 35.80 1.14 12 0.21 44.00 1380.00 2310 20240523 -31.82 1086 20241210 45.03 2250 -30.00 20250121 1257 25.30 20250102 2310 -31.82 20240523 1086 45.03 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N
7 20250411 111046 57 100.00 KOSDAQ 유통 N N N N N 1566 31 2 2.02 70152291 45472 35.58 1520 1572 1508 1995 1075 1535 1542.76 2.03 0 -237 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 470 35.59 1.13 12 0.15 44.00 1380.00 2310 20240523 -32.21 1086 20241210 44.20 2250 -30.40 20250121 1257 24.58 20250102 2310 -32.21 20240523 1086 44.20 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N
8 20250411 101049 57 100.00 KOSDAQ 유통 N N N N N 1531 -4 5 -0.26 33529605 21947 17.17 1520 1547 1508 1995 1075 1535 1527.75 2.03 0 4308 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 460 34.80 1.11 12 0.07 44.00 1380.00 2310 20240523 -33.72 1086 20241210 40.98 2250 -31.96 20250121 1257 21.80 20250102 2310 -33.72 20240523 1086 40.98 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N
9 20250411 091053 57 100.00 KOSDAQ 유통 N N N N N 1541 6 2 0.39 18406254 12083 9.46 1520 1541 1508 1995 1075 1535 1523.32 2.03 0 4072 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 463 35.02 1.12 12 0.04 44.00 1380.00 2310 20240523 -33.29 1086 20241210 41.90 2250 -31.51 20250121 1257 22.59 20250102 2310 -33.29 20240523 1086 41.90 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N
10 20250410 161041 57 100.00 KOSDAQ 유통 N N N N N 1535 80 2 5.50 194358897 127743 112.08 1486 1536 1486 1891 1019 1455 1521.48 1.75 0 63175 1529 1492 1451 1414 1373 1471 1393 30 436 100 900 1 1 30027963 461 34.89 1.11 12 0.43 44.00 1380.00 2310 20240523 -33.55 1086 20241210 41.34 2250 -31.78 20250121 1257 22.12 20250102 2310 -33.55 20240523 1086 41.34 20241210 2.00 Y 299170 100 30 억 524066 N N 3841 N 00 N
11 20250410 151046 57 100.00 KOSDAQ 유통 N N N N N 1532 77 2 5.29 181760914 119522 104.87 1486 1534 1486 1891 1019 1455 1520.73 1.75 0 57304 1529 1492 1451 1414 1373 1471 1393 30 436 100 900 1 1 30027963 460 34.82 1.11 12 0.40 44.00 1380.00 2310 20240523 -33.68 1086 20241210 41.07 2250 -31.91 20250121 1257 21.88 20250102 2310 -33.68 20240523 1086 41.07 20241210 2.00 Y 299170 100 30 억 524066 N N 2660 N 00 N
12 20250410 141042 57 100.00 KOSDAQ 유통 N N N N N 1525 70 2 4.81 158526658 104329 91.54 1486 1534 1486 1891 1019 1455 1519.49 1.75 0 44829 1529 1492 1451 1414 1373 1471 1393 30 436 100 900 1 1 30027963 458 34.66 1.11 12 0.35 44.00 1380.00 2310 20240523 -33.98 1086 20241210 40.42 2250 -32.22 20250121 1257 21.32 20250102 2310 -33.98 20240523 1086 40.42 20241210 2.00 Y 299170 100 30 억 524066 N N 2660 N 00 N