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
309930/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
20250411,161046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1916,2,2,0.10,16373704,8595,40.76,1898,1931,1879,2485,1340,1914,1904.42,0.41,0,-1549,1965,1939,1900,1874,1835,1920,1855,21,571,100,1300,1,1,21290990,408,29.94,1.34,12,0.04,64.00,1426.00,3905,20240405,-50.93,1512,20250401,26.72,2465,-22.27,20250210,1512,26.72,20250401,3525,-45.65,20240516,1512,26.72,20250401,2.50,Y,309930,100,21 억,,86932,N,N,0,N,00,N
20250411,151055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1923,9,2,0.47,14614816,7677,36.40,1898,1931,1879,2485,1340,1914,1903.71,0.41,0,-1534,1965,1939,1900,1874,1835,1920,1855,21,571,100,1300,1,1,21290990,409,30.05,1.35,12,0.04,64.00,1426.00,3905,20240405,-50.76,1512,20250401,27.18,2465,-21.99,20250210,1512,27.18,20250401,3525,-45.45,20240516,1512,27.18,20250401,2.50,Y,309930,100,21 억,,86932,N,N,0,N,00,N
20250411,141053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1929,15,2,0.78,13757802,7232,34.29,1898,1931,1879,2485,1340,1914,1902.35,0.41,0,-1660,1965,1939,1900,1874,1835,1920,1855,21,571,100,1300,1,1,21290990,411,30.14,1.35,12,0.03,64.00,1426.00,3905,20240405,-50.60,1512,20250401,27.58,2465,-21.74,20250210,1512,27.58,20250401,3525,-45.28,20240516,1512,27.58,20250401,2.50,Y,309930,100,21 억,,86932,N,N,0,N,00,N
20250411,131055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1883,-31,5,-1.62,6790673,3604,17.09,1898,1908,1879,2485,1340,1914,1884.20,0.41,0,77,1965,1939,1900,1874,1835,1920,1855,21,571,100,1300,1,1,21290990,401,29.42,1.32,12,0.02,64.00,1426.00,3905,20240405,-51.78,1512,20250401,24.54,2465,-23.61,20250210,1512,24.54,20250401,3525,-46.58,20240516,1512,24.54,20250401,2.50,Y,309930,100,21 억,,86932,N,N,0,N,00,N
20250411,121056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,-21,5,-1.10,6394370,3394,16.09,1898,1908,1879,2485,1340,1914,1884.02,0.41,0,-41,1965,1939,1900,1874,1835,1920,1855,21,571,100,1300,1,1,21290990,403,29.58,1.33,12,0.02,64.00,1426.00,3905,20240405,-51.52,1512,20250401,25.20,2465,-23.20,20250210,1512,25.20,20250401,3525,-46.30,20240516,1512,25.20,20250401,2.50,Y,309930,100,21 억,,86932,N,N,0,N,00,N
20250411,111055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1880,-34,5,-1.78,3484119,1846,8.75,1898,1908,1879,2485,1340,1914,1887.39,0.41,0,-57,1965,1939,1900,1874,1835,1920,1855,21,571,100,1300,1,1,21290990,400,29.38,1.32,12,0.01,64.00,1426.00,3905,20240405,-51.86,1512,20250401,24.34,2465,-23.73,20250210,1512,24.34,20250401,3525,-46.67,20240516,1512,24.34,20250401,2.50,Y,309930,100,21 억,,86932,N,N,0,N,00,N
20250411,101058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1885,-29,5,-1.52,2247654,1188,5.63,1898,1908,1885,2485,1340,1914,1891.96,0.41,0,-163,1965,1939,1900,1874,1835,1920,1855,21,571,100,1300,1,1,21290990,401,29.45,1.32,12,0.01,64.00,1426.00,3905,20240405,-51.73,1512,20250401,24.67,2465,-23.53,20250210,1512,24.67,20250401,3525,-46.52,20240516,1512,24.67,20250401,2.50,Y,309930,100,21 억,,86932,N,N,0,N,00,N
20250411,091102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1893,-21,5,-1.10,269456,142,0.67,1898,1898,1893,2485,1340,1914,1897.58,0.41,0,103,1965,1939,1900,1874,1835,1920,1855,21,571,100,1300,1,1,21290990,403,29.58,1.33,12,0.00,64.00,1426.00,3905,20240405,-51.52,1512,20250401,25.20,2465,-23.20,20250210,1512,25.20,20250401,3525,-46.30,20240516,1512,25.20,20250401,2.50,Y,309930,100,21 억,,86932,N,N,0,N,00,N
20250410,161050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1914,-11,5,-0.57,40171004,21089,53.48,1926,1926,1861,2500,1348,1925,1904.83,0.41,0,234,1968,1946,1908,1886,1848,1927,1867,21,575,100,1300,1,1,21290990,408,29.91,1.34,12,0.10,64.00,1426.00,3905,20240405,-50.99,1512,20250401,26.59,2465,-22.35,20250210,1512,26.59,20250401,3525,-45.70,20240516,1512,26.59,20250401,2.55,Y,309930,100,21 억,,86878,N,N,112,N,00,N
20250410,151055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1906,-19,5,-0.99,39103716,20530,52.07,1926,1926,1861,2500,1348,1925,1904.71,0.41,0,266,1968,1946,1908,1886,1848,1927,1867,21,575,100,1300,1,1,21290990,406,29.78,1.34,12,0.10,64.00,1426.00,3905,20240405,-51.19,1512,20250401,26.06,2465,-22.68,20250210,1512,26.06,20250401,3525,-45.93,20240516,1512,26.06,20250401,2.55,Y,309930,100,21 억,,86878,N,N,112,N,00,N
20250410,141051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1906,-19,5,-0.99,20133014,10583,26.84,1926,1926,1861,2500,1348,1925,1902.39,0.41,0,53,1968,1946,1908,1886,1848,1927,1867,21,575,100,1300,1,1,21290990,406,29.78,1.34,12,0.05,64.00,1426.00,3905,20240405,-51.19,1512,20250401,26.06,2465,-22.68,20250210,1512,26.06,20250401,3525,-45.93,20240516,1512,26.06,20250401,2.55,Y,309930,100,21 억,,86878,N,N,112,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 161046 57 100.00 KOSDAQ 유통 N N N N N 1916 2 2 0.10 16373704 8595 40.76 1898 1931 1879 2485 1340 1914 1904.42 0.41 0 -1549 1965 1939 1900 1874 1835 1920 1855 21 571 100 1300 1 1 21290990 408 29.94 1.34 12 0.04 64.00 1426.00 3905 20240405 -50.93 1512 20250401 26.72 2465 -22.27 20250210 1512 26.72 20250401 3525 -45.65 20240516 1512 26.72 20250401 2.50 Y 309930 100 21 억 86932 N N 0 N 00 N
3 20250411 151055 57 100.00 KOSDAQ 유통 N N N N N 1923 9 2 0.47 14614816 7677 36.40 1898 1931 1879 2485 1340 1914 1903.71 0.41 0 -1534 1965 1939 1900 1874 1835 1920 1855 21 571 100 1300 1 1 21290990 409 30.05 1.35 12 0.04 64.00 1426.00 3905 20240405 -50.76 1512 20250401 27.18 2465 -21.99 20250210 1512 27.18 20250401 3525 -45.45 20240516 1512 27.18 20250401 2.50 Y 309930 100 21 억 86932 N N 0 N 00 N
4 20250411 141053 57 100.00 KOSDAQ 유통 N N N N N 1929 15 2 0.78 13757802 7232 34.29 1898 1931 1879 2485 1340 1914 1902.35 0.41 0 -1660 1965 1939 1900 1874 1835 1920 1855 21 571 100 1300 1 1 21290990 411 30.14 1.35 12 0.03 64.00 1426.00 3905 20240405 -50.60 1512 20250401 27.58 2465 -21.74 20250210 1512 27.58 20250401 3525 -45.28 20240516 1512 27.58 20250401 2.50 Y 309930 100 21 억 86932 N N 0 N 00 N
5 20250411 131055 57 100.00 KOSDAQ 유통 N N N N N 1883 -31 5 -1.62 6790673 3604 17.09 1898 1908 1879 2485 1340 1914 1884.20 0.41 0 77 1965 1939 1900 1874 1835 1920 1855 21 571 100 1300 1 1 21290990 401 29.42 1.32 12 0.02 64.00 1426.00 3905 20240405 -51.78 1512 20250401 24.54 2465 -23.61 20250210 1512 24.54 20250401 3525 -46.58 20240516 1512 24.54 20250401 2.50 Y 309930 100 21 억 86932 N N 0 N 00 N
6 20250411 121056 57 100.00 KOSDAQ 유통 N N N N N 1893 -21 5 -1.10 6394370 3394 16.09 1898 1908 1879 2485 1340 1914 1884.02 0.41 0 -41 1965 1939 1900 1874 1835 1920 1855 21 571 100 1300 1 1 21290990 403 29.58 1.33 12 0.02 64.00 1426.00 3905 20240405 -51.52 1512 20250401 25.20 2465 -23.20 20250210 1512 25.20 20250401 3525 -46.30 20240516 1512 25.20 20250401 2.50 Y 309930 100 21 억 86932 N N 0 N 00 N
7 20250411 111055 57 100.00 KOSDAQ 유통 N N N N N 1880 -34 5 -1.78 3484119 1846 8.75 1898 1908 1879 2485 1340 1914 1887.39 0.41 0 -57 1965 1939 1900 1874 1835 1920 1855 21 571 100 1300 1 1 21290990 400 29.38 1.32 12 0.01 64.00 1426.00 3905 20240405 -51.86 1512 20250401 24.34 2465 -23.73 20250210 1512 24.34 20250401 3525 -46.67 20240516 1512 24.34 20250401 2.50 Y 309930 100 21 억 86932 N N 0 N 00 N
8 20250411 101058 57 100.00 KOSDAQ 유통 N N N N N 1885 -29 5 -1.52 2247654 1188 5.63 1898 1908 1885 2485 1340 1914 1891.96 0.41 0 -163 1965 1939 1900 1874 1835 1920 1855 21 571 100 1300 1 1 21290990 401 29.45 1.32 12 0.01 64.00 1426.00 3905 20240405 -51.73 1512 20250401 24.67 2465 -23.53 20250210 1512 24.67 20250401 3525 -46.52 20240516 1512 24.67 20250401 2.50 Y 309930 100 21 억 86932 N N 0 N 00 N
9 20250411 091102 57 100.00 KOSDAQ 유통 N N N N N 1893 -21 5 -1.10 269456 142 0.67 1898 1898 1893 2485 1340 1914 1897.58 0.41 0 103 1965 1939 1900 1874 1835 1920 1855 21 571 100 1300 1 1 21290990 403 29.58 1.33 12 0.00 64.00 1426.00 3905 20240405 -51.52 1512 20250401 25.20 2465 -23.20 20250210 1512 25.20 20250401 3525 -46.30 20240516 1512 25.20 20250401 2.50 Y 309930 100 21 억 86932 N N 0 N 00 N
10 20250410 161050 57 100.00 KOSDAQ 유통 N N N N N 1914 -11 5 -0.57 40171004 21089 53.48 1926 1926 1861 2500 1348 1925 1904.83 0.41 0 234 1968 1946 1908 1886 1848 1927 1867 21 575 100 1300 1 1 21290990 408 29.91 1.34 12 0.10 64.00 1426.00 3905 20240405 -50.99 1512 20250401 26.59 2465 -22.35 20250210 1512 26.59 20250401 3525 -45.70 20240516 1512 26.59 20250401 2.55 Y 309930 100 21 억 86878 N N 112 N 00 N
11 20250410 151055 57 100.00 KOSDAQ 유통 N N N N N 1906 -19 5 -0.99 39103716 20530 52.07 1926 1926 1861 2500 1348 1925 1904.71 0.41 0 266 1968 1946 1908 1886 1848 1927 1867 21 575 100 1300 1 1 21290990 406 29.78 1.34 12 0.10 64.00 1426.00 3905 20240405 -51.19 1512 20250401 26.06 2465 -22.68 20250210 1512 26.06 20250401 3525 -45.93 20240516 1512 26.06 20250401 2.55 Y 309930 100 21 억 86878 N N 112 N 00 N
12 20250410 141051 57 100.00 KOSDAQ 유통 N N N N N 1906 -19 5 -0.99 20133014 10583 26.84 1926 1926 1861 2500 1348 1925 1902.39 0.41 0 53 1968 1946 1908 1886 1848 1927 1867 21 575 100 1300 1 1 21290990 406 29.78 1.34 12 0.05 64.00 1426.00 3905 20240405 -51.19 1512 20250401 26.06 2465 -22.68 20250210 1512 26.06 20250401 3525 -45.93 20240516 1512 26.06 20250401 2.55 Y 309930 100 21 억 86878 N N 112 N 00 N