ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299660/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
20250414,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,30,2,0.90,215635747,63547,74.36,3345,3440,3325,4355,2345,3350,3393.35,3.81,0,1523,3463,3406,3343,3286,3223,3435,3315,106,1005,500,2070,5,1,21102977,713,-5.19,1.39,12,0.30,-651.00,2426.00,17310,20240816,-80.47,1733,20240722,95.04,6450,-47.60,20250109,3035,11.37,20250408,17310,-80.47,20240816,1733,95.04,20240722,0.71,Y,299660,500,105 억,,804030,N,N,1194,N,00,N
20250414,151051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3405,55,2,1.64,213128397,62806,73.49,3345,3440,3325,4355,2345,3350,3393.44,3.81,0,1804,3463,3406,3343,3286,3223,3435,3315,106,1005,500,2070,5,1,21102977,719,-5.23,1.40,12,0.30,-651.00,2426.00,17310,20240816,-80.33,1733,20240722,96.48,6450,-47.21,20250109,3035,12.19,20250408,17310,-80.33,20240816,1733,96.48,20240722,0.71,Y,299660,500,105 억,,804030,N,N,1688,N,00,N
20250414,141050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3405,55,2,1.64,178262740,52546,61.49,3345,3440,3325,4355,2345,3350,3392.51,3.81,0,460,3463,3406,3343,3286,3223,3435,3315,106,1005,500,2070,5,1,21102977,719,-5.23,1.40,12,0.25,-651.00,2426.00,17310,20240816,-80.33,1733,20240722,96.48,6450,-47.21,20250109,3035,12.19,20250408,17310,-80.33,20240816,1733,96.48,20240722,0.71,Y,299660,500,105 억,,804030,N,N,1688,N,00,N
20250414,131048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3392,42,2,1.25,162707740,47965,56.13,3345,3440,3325,4355,2345,3350,3392.22,3.81,0,-808,3463,3406,3343,3286,3223,3435,3315,106,1005,500,2070,5,1,21102977,716,-5.21,1.40,12,0.23,-651.00,2426.00,17310,20240816,-80.40,1733,20240722,95.73,6450,-47.41,20250109,3035,11.76,20250408,17310,-80.40,20240816,1733,95.73,20240722,0.71,Y,299660,500,105 억,,804030,N,N,1688,N,00,N
20250414,121051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,50,2,1.49,139778340,41206,48.22,3345,3440,3325,4355,2345,3350,3392.18,3.81,0,-505,3463,3406,3343,3286,3223,3435,3315,106,1005,500,2070,5,1,21102977,718,-5.22,1.40,12,0.20,-651.00,2426.00,17310,20240816,-80.36,1733,20240722,96.19,6450,-47.29,20250109,3035,12.03,20250408,17310,-80.36,20240816,1733,96.19,20240722,0.71,Y,299660,500,105 억,,804030,N,N,1688,N,00,N
20250414,111045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3390,40,2,1.19,116850635,34486,40.35,3345,3440,3325,4355,2345,3350,3388.35,3.81,0,437,3463,3406,3343,3286,3223,3435,3315,106,1005,500,2070,5,1,21102977,715,-5.21,1.40,12,0.16,-651.00,2426.00,17310,20240816,-80.42,1733,20240722,95.61,6450,-47.44,20250109,3035,11.70,20250408,17310,-80.42,20240816,1733,95.61,20240722,0.71,Y,299660,500,105 억,,804030,N,N,1688,N,00,N
20250414,101048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3385,35,2,1.04,73084345,21584,25.26,3345,3440,3325,4355,2345,3350,3386.04,3.81,0,499,3463,3406,3343,3286,3223,3435,3315,106,1005,500,2070,5,1,21102977,714,-5.20,1.40,12,0.10,-651.00,2426.00,17310,20240816,-80.44,1733,20240722,95.33,6450,-47.52,20250109,3035,11.53,20250408,17310,-80.44,20240816,1733,95.33,20240722,0.71,Y,299660,500,105 억,,804030,N,N,1688,N,00,N
20250414,091049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3370,20,2,0.60,16592785,4943,5.78,3345,3395,3325,4355,2345,3350,3356.82,3.81,0,-88,3463,3406,3343,3286,3223,3435,3315,106,1005,500,2070,5,1,21102977,711,-5.18,1.39,12,0.02,-651.00,2426.00,17310,20240816,-80.53,1733,20240722,94.46,6450,-47.75,20250109,3035,11.04,20250408,17310,-80.53,20240816,1733,94.46,20240722,0.71,Y,299660,500,105 억,,804030,N,N,1688,N,00,N
20250411,161037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3350,10,2,0.30,284240175,84945,30.36,3335,3400,3280,4340,2340,3340,3346.17,3.81,0,-1028,3596,3467,3271,3142,2946,3532,3207,106,1000,500,2070,5,1,21102977,707,-5.15,1.38,12,0.40,-651.00,2426.00,17310,20240816,-80.65,1733,20240722,93.31,6450,-48.06,20250109,3035,10.38,20250408,17310,-80.65,20240816,1733,93.31,20240722,0.78,Y,299660,500,105 억,,804031,N,N,1688,N,00,N
20250411,151047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3365,25,2,0.75,270664845,80898,28.91,3335,3400,3280,4340,2340,3340,3345.75,3.81,0,174,3596,3467,3271,3142,2946,3532,3207,106,1000,500,2070,5,1,21102977,710,-5.17,1.39,12,0.38,-651.00,2426.00,17310,20240816,-80.56,1733,20240722,94.17,6450,-47.83,20250109,3035,10.87,20250408,17310,-80.56,20240816,1733,94.17,20240722,0.78,Y,299660,500,105 억,,804031,N,N,1959,N,00,N
20250411,141044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3350,10,2,0.30,234731895,70123,25.06,3335,3400,3280,4340,2340,3340,3347.43,3.81,0,-4813,3596,3467,3271,3142,2946,3532,3207,106,1000,500,2070,5,1,21102977,707,-5.15,1.38,12,0.33,-651.00,2426.00,17310,20240816,-80.65,1733,20240722,93.31,6450,-48.06,20250109,3035,10.38,20250408,17310,-80.65,20240816,1733,93.31,20240722,0.78,Y,299660,500,105 억,,804031,N,N,1959,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 20250414 161042 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 30 2 0.90 215635747 63547 74.36 3345 3440 3325 4355 2345 3350 3393.35 3.81 0 1523 3463 3406 3343 3286 3223 3435 3315 106 1005 500 2070 5 1 21102977 713 -5.19 1.39 12 0.30 -651.00 2426.00 17310 20240816 -80.47 1733 20240722 95.04 6450 -47.60 20250109 3035 11.37 20250408 17310 -80.47 20240816 1733 95.04 20240722 0.71 Y 299660 500 105 억 804030 N N 1194 N 00 N
3 20250414 151051 57 100.00 KOSDAQ 일반서비스 N N N N N 3405 55 2 1.64 213128397 62806 73.49 3345 3440 3325 4355 2345 3350 3393.44 3.81 0 1804 3463 3406 3343 3286 3223 3435 3315 106 1005 500 2070 5 1 21102977 719 -5.23 1.40 12 0.30 -651.00 2426.00 17310 20240816 -80.33 1733 20240722 96.48 6450 -47.21 20250109 3035 12.19 20250408 17310 -80.33 20240816 1733 96.48 20240722 0.71 Y 299660 500 105 억 804030 N N 1688 N 00 N
4 20250414 141050 57 100.00 KOSDAQ 일반서비스 N N N N N 3405 55 2 1.64 178262740 52546 61.49 3345 3440 3325 4355 2345 3350 3392.51 3.81 0 460 3463 3406 3343 3286 3223 3435 3315 106 1005 500 2070 5 1 21102977 719 -5.23 1.40 12 0.25 -651.00 2426.00 17310 20240816 -80.33 1733 20240722 96.48 6450 -47.21 20250109 3035 12.19 20250408 17310 -80.33 20240816 1733 96.48 20240722 0.71 Y 299660 500 105 억 804030 N N 1688 N 00 N
5 20250414 131048 57 100.00 KOSDAQ 일반서비스 N N N N N 3392 42 2 1.25 162707740 47965 56.13 3345 3440 3325 4355 2345 3350 3392.22 3.81 0 -808 3463 3406 3343 3286 3223 3435 3315 106 1005 500 2070 5 1 21102977 716 -5.21 1.40 12 0.23 -651.00 2426.00 17310 20240816 -80.40 1733 20240722 95.73 6450 -47.41 20250109 3035 11.76 20250408 17310 -80.40 20240816 1733 95.73 20240722 0.71 Y 299660 500 105 억 804030 N N 1688 N 00 N
6 20250414 121051 57 100.00 KOSDAQ 일반서비스 N N N N N 3400 50 2 1.49 139778340 41206 48.22 3345 3440 3325 4355 2345 3350 3392.18 3.81 0 -505 3463 3406 3343 3286 3223 3435 3315 106 1005 500 2070 5 1 21102977 718 -5.22 1.40 12 0.20 -651.00 2426.00 17310 20240816 -80.36 1733 20240722 96.19 6450 -47.29 20250109 3035 12.03 20250408 17310 -80.36 20240816 1733 96.19 20240722 0.71 Y 299660 500 105 억 804030 N N 1688 N 00 N
7 20250414 111045 57 100.00 KOSDAQ 일반서비스 N N N N N 3390 40 2 1.19 116850635 34486 40.35 3345 3440 3325 4355 2345 3350 3388.35 3.81 0 437 3463 3406 3343 3286 3223 3435 3315 106 1005 500 2070 5 1 21102977 715 -5.21 1.40 12 0.16 -651.00 2426.00 17310 20240816 -80.42 1733 20240722 95.61 6450 -47.44 20250109 3035 11.70 20250408 17310 -80.42 20240816 1733 95.61 20240722 0.71 Y 299660 500 105 억 804030 N N 1688 N 00 N
8 20250414 101048 57 100.00 KOSDAQ 일반서비스 N N N N N 3385 35 2 1.04 73084345 21584 25.26 3345 3440 3325 4355 2345 3350 3386.04 3.81 0 499 3463 3406 3343 3286 3223 3435 3315 106 1005 500 2070 5 1 21102977 714 -5.20 1.40 12 0.10 -651.00 2426.00 17310 20240816 -80.44 1733 20240722 95.33 6450 -47.52 20250109 3035 11.53 20250408 17310 -80.44 20240816 1733 95.33 20240722 0.71 Y 299660 500 105 억 804030 N N 1688 N 00 N
9 20250414 091049 57 100.00 KOSDAQ 일반서비스 N N N N N 3370 20 2 0.60 16592785 4943 5.78 3345 3395 3325 4355 2345 3350 3356.82 3.81 0 -88 3463 3406 3343 3286 3223 3435 3315 106 1005 500 2070 5 1 21102977 711 -5.18 1.39 12 0.02 -651.00 2426.00 17310 20240816 -80.53 1733 20240722 94.46 6450 -47.75 20250109 3035 11.04 20250408 17310 -80.53 20240816 1733 94.46 20240722 0.71 Y 299660 500 105 억 804030 N N 1688 N 00 N
10 20250411 161037 57 100.00 KOSDAQ 일반서비스 N N N N N 3350 10 2 0.30 284240175 84945 30.36 3335 3400 3280 4340 2340 3340 3346.17 3.81 0 -1028 3596 3467 3271 3142 2946 3532 3207 106 1000 500 2070 5 1 21102977 707 -5.15 1.38 12 0.40 -651.00 2426.00 17310 20240816 -80.65 1733 20240722 93.31 6450 -48.06 20250109 3035 10.38 20250408 17310 -80.65 20240816 1733 93.31 20240722 0.78 Y 299660 500 105 억 804031 N N 1688 N 00 N
11 20250411 151047 57 100.00 KOSDAQ 일반서비스 N N N N N 3365 25 2 0.75 270664845 80898 28.91 3335 3400 3280 4340 2340 3340 3345.75 3.81 0 174 3596 3467 3271 3142 2946 3532 3207 106 1000 500 2070 5 1 21102977 710 -5.17 1.39 12 0.38 -651.00 2426.00 17310 20240816 -80.56 1733 20240722 94.17 6450 -47.83 20250109 3035 10.87 20250408 17310 -80.56 20240816 1733 94.17 20240722 0.78 Y 299660 500 105 억 804031 N N 1959 N 00 N
12 20250411 141044 57 100.00 KOSDAQ 일반서비스 N N N N N 3350 10 2 0.30 234731895 70123 25.06 3335 3400 3280 4340 2340 3340 3347.43 3.81 0 -4813 3596 3467 3271 3142 2946 3532 3207 106 1000 500 2070 5 1 21102977 707 -5.15 1.38 12 0.33 -651.00 2426.00 17310 20240816 -80.65 1733 20240722 93.31 6450 -48.06 20250109 3035 10.38 20250408 17310 -80.65 20240816 1733 93.31 20240722 0.78 Y 299660 500 105 억 804031 N N 1959 N 00 N