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
308100/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
20250411,161045,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8930,-930,5,-9.43,10817379900,1179583,50.20,9860,10180,8710,12810,6910,9860,9170.92,0.24,0,-2296,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,592,-3.62,1.37,12,17.81,-2464.00,6498.00,13050,20250404,-31.57,2315,20241118,285.75,13050,-31.57,20250404,2565,248.15,20250324,13050,-31.57,20250404,2315,285.75,20241118,0.00,Y,308100,500,33 억,,16128,N,N,511,N,03,N
20250411,151054,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8860,-1000,5,-10.14,10315956645,1123404,47.81,9860,10180,8710,12810,6910,9860,9182.73,0.24,0,-1863,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,587,-3.60,1.36,12,16.96,-2464.00,6498.00,13050,20250404,-32.11,2315,20241118,282.72,13050,-32.11,20250404,2565,245.42,20250324,13050,-32.11,20250404,2315,282.72,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,N
20250411,141052,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9000,-860,5,-8.72,8994955925,974469,41.47,9860,10180,8880,12810,6910,9860,9230.58,0.24,0,-1800,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,596,-3.65,1.39,12,14.71,-2464.00,6498.00,13050,20250404,-31.03,2315,20241118,288.77,13050,-31.03,20250404,2565,250.88,20250324,13050,-31.03,20250404,2315,288.77,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,N
20250411,131054,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8920,-940,5,-9.53,8355699550,903371,38.45,9860,10180,8880,12810,6910,9860,9249.42,0.24,0,-1762,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,591,-3.62,1.37,12,13.64,-2464.00,6498.00,13050,20250404,-31.65,2315,20241118,285.31,13050,-31.65,20250404,2565,247.76,20250324,13050,-31.65,20250404,2315,285.31,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,N
20250411,121055,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8950,-910,5,-9.23,7784992070,839563,35.73,9860,10180,8880,12810,6910,9860,9272.63,0.24,0,-1838,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,593,-3.63,1.38,12,12.67,-2464.00,6498.00,13050,20250404,-31.42,2315,20241118,286.61,13050,-31.42,20250404,2565,248.93,20250324,13050,-31.42,20250404,2315,286.61,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,N
20250411,111054,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9010,-850,5,-8.62,6918170645,742492,31.60,9860,10180,8910,12810,6910,9860,9317.46,0.24,0,869,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,597,-3.66,1.39,12,11.21,-2464.00,6498.00,13050,20250404,-30.96,2315,20241118,289.20,13050,-30.96,20250404,2565,251.27,20250324,13050,-30.96,20250404,2315,289.20,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,N
20250411,101057,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9320,-540,5,-5.48,4879947785,518057,22.05,9860,10180,9040,12810,6910,9860,9419.66,0.24,0,-1398,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,617,-3.78,1.43,12,7.82,-2464.00,6498.00,13050,20250404,-28.58,2315,20241118,302.59,13050,-28.58,20250404,2565,263.35,20250324,13050,-28.58,20250404,2315,302.59,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,N
20250411,091101,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9470,-390,5,-3.96,1455439260,148566,6.32,9860,10180,9410,12810,6910,9860,9796.56,0.24,0,-1775,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,627,-3.84,1.46,12,2.24,-2464.00,6498.00,13050,20250404,-27.43,2315,20241118,309.07,13050,-27.43,20250404,2565,269.20,20250324,13050,-27.43,20250404,2315,309.07,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,N
20250410,161049,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9860,-570,5,-5.47,24572503920,2325991,87.52,10140,11580,9180,13550,7310,10430,10565.29,0.22,0,444,13723,12076,10903,9256,8083,11490,8670,33,3120,500,0,10,1,6624733,653,-4.00,1.52,12,35.11,-2464.00,6498.00,13050,20250404,-24.44,2315,20241118,325.92,13050,-24.44,20250404,2565,284.41,20250324,13050,-24.44,20250404,2315,325.92,20241118,0.00,Y,308100,500,33 억,,14694,N,N,24,N,03,N
20250410,151054,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10020,-410,5,-3.93,24175442035,2285918,86.01,10140,11580,9180,13550,7310,10430,10575.89,0.22,0,10,13723,12076,10903,9256,8083,11490,8670,33,3120,500,0,10,1,6624733,664,-4.07,1.54,12,34.51,-2464.00,6498.00,13050,20250404,-23.22,2315,20241118,332.83,13050,-23.22,20250404,2565,290.64,20250324,13050,-23.22,20250404,2315,332.83,20241118,0.00,Y,308100,500,33 억,,14694,N,N,24,N,03,N
20250410,141050,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9920,-510,5,-4.89,22869061250,2154495,81.07,10140,11580,9180,13550,7310,10430,10614.68,0.22,0,10,13723,12076,10903,9256,8083,11490,8670,33,3120,500,0,10,1,6624733,657,-4.03,1.53,12,32.52,-2464.00,6498.00,13050,20250404,-23.98,2315,20241118,328.51,13050,-23.98,20250404,2565,286.74,20250324,13050,-23.98,20250404,2315,328.51,20241118,0.00,Y,308100,500,33 억,,14694,N,N,24,N,03,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 161045 52 100.00 KOSDAQ 유통 N N N N N 8930 -930 5 -9.43 10817379900 1179583 50.20 9860 10180 8710 12810 6910 9860 9170.92 0.24 0 -2296 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 592 -3.62 1.37 12 17.81 -2464.00 6498.00 13050 20250404 -31.57 2315 20241118 285.75 13050 -31.57 20250404 2565 248.15 20250324 13050 -31.57 20250404 2315 285.75 20241118 0.00 Y 308100 500 33 억 16128 N N 511 N 03 N
3 20250411 151054 52 100.00 KOSDAQ 유통 N N N N N 8860 -1000 5 -10.14 10315956645 1123404 47.81 9860 10180 8710 12810 6910 9860 9182.73 0.24 0 -1863 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 587 -3.60 1.36 12 16.96 -2464.00 6498.00 13050 20250404 -32.11 2315 20241118 282.72 13050 -32.11 20250404 2565 245.42 20250324 13050 -32.11 20250404 2315 282.72 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N
4 20250411 141052 52 100.00 KOSDAQ 유통 N N N N N 9000 -860 5 -8.72 8994955925 974469 41.47 9860 10180 8880 12810 6910 9860 9230.58 0.24 0 -1800 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 596 -3.65 1.39 12 14.71 -2464.00 6498.00 13050 20250404 -31.03 2315 20241118 288.77 13050 -31.03 20250404 2565 250.88 20250324 13050 -31.03 20250404 2315 288.77 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N
5 20250411 131054 52 100.00 KOSDAQ 유통 N N N N N 8920 -940 5 -9.53 8355699550 903371 38.45 9860 10180 8880 12810 6910 9860 9249.42 0.24 0 -1762 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 591 -3.62 1.37 12 13.64 -2464.00 6498.00 13050 20250404 -31.65 2315 20241118 285.31 13050 -31.65 20250404 2565 247.76 20250324 13050 -31.65 20250404 2315 285.31 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N
6 20250411 121055 52 100.00 KOSDAQ 유통 N N N N N 8950 -910 5 -9.23 7784992070 839563 35.73 9860 10180 8880 12810 6910 9860 9272.63 0.24 0 -1838 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 593 -3.63 1.38 12 12.67 -2464.00 6498.00 13050 20250404 -31.42 2315 20241118 286.61 13050 -31.42 20250404 2565 248.93 20250324 13050 -31.42 20250404 2315 286.61 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N
7 20250411 111054 52 100.00 KOSDAQ 유통 N N N N N 9010 -850 5 -8.62 6918170645 742492 31.60 9860 10180 8910 12810 6910 9860 9317.46 0.24 0 869 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 597 -3.66 1.39 12 11.21 -2464.00 6498.00 13050 20250404 -30.96 2315 20241118 289.20 13050 -30.96 20250404 2565 251.27 20250324 13050 -30.96 20250404 2315 289.20 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N
8 20250411 101057 52 100.00 KOSDAQ 유통 N N N N N 9320 -540 5 -5.48 4879947785 518057 22.05 9860 10180 9040 12810 6910 9860 9419.66 0.24 0 -1398 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 617 -3.78 1.43 12 7.82 -2464.00 6498.00 13050 20250404 -28.58 2315 20241118 302.59 13050 -28.58 20250404 2565 263.35 20250324 13050 -28.58 20250404 2315 302.59 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N
9 20250411 091101 52 100.00 KOSDAQ 유통 N N N N N 9470 -390 5 -3.96 1455439260 148566 6.32 9860 10180 9410 12810 6910 9860 9796.56 0.24 0 -1775 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 627 -3.84 1.46 12 2.24 -2464.00 6498.00 13050 20250404 -27.43 2315 20241118 309.07 13050 -27.43 20250404 2565 269.20 20250324 13050 -27.43 20250404 2315 309.07 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N
10 20250410 161049 52 100.00 KOSDAQ 유통 N N N N N 9860 -570 5 -5.47 24572503920 2325991 87.52 10140 11580 9180 13550 7310 10430 10565.29 0.22 0 444 13723 12076 10903 9256 8083 11490 8670 33 3120 500 0 10 1 6624733 653 -4.00 1.52 12 35.11 -2464.00 6498.00 13050 20250404 -24.44 2315 20241118 325.92 13050 -24.44 20250404 2565 284.41 20250324 13050 -24.44 20250404 2315 325.92 20241118 0.00 Y 308100 500 33 억 14694 N N 24 N 03 N
11 20250410 151054 52 100.00 KOSDAQ 유통 N N N N N 10020 -410 5 -3.93 24175442035 2285918 86.01 10140 11580 9180 13550 7310 10430 10575.89 0.22 0 10 13723 12076 10903 9256 8083 11490 8670 33 3120 500 0 10 1 6624733 664 -4.07 1.54 12 34.51 -2464.00 6498.00 13050 20250404 -23.22 2315 20241118 332.83 13050 -23.22 20250404 2565 290.64 20250324 13050 -23.22 20250404 2315 332.83 20241118 0.00 Y 308100 500 33 억 14694 N N 24 N 03 N
12 20250410 141050 52 100.00 KOSDAQ 유통 N N N N N 9920 -510 5 -4.89 22869061250 2154495 81.07 10140 11580 9180 13550 7310 10430 10614.68 0.22 0 10 13723 12076 10903 9256 8083 11490 8670 33 3120 500 0 10 1 6624733 657 -4.03 1.53 12 32.52 -2464.00 6498.00 13050 20250404 -23.98 2315 20241118 328.51 13050 -23.98 20250404 2565 286.74 20250324 13050 -23.98 20250404 2315 328.51 20241118 0.00 Y 308100 500 33 억 14694 N N 24 N 03 N