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
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
20250414,161050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,-16,5,-0.84,20112993,10570,122.98,1924,1930,1890,2490,1342,1916,1902.84,0.40,0,-356,1960,1937,1908,1885,1856,1949,1897,21,574,100,1300,1,1,21290990,405,29.69,1.33,12,0.05,64.00,1426.00,3905,20240405,-51.34,1512,20250401,25.66,2465,-22.92,20250210,1512,25.66,20250401,3525,-46.10,20240516,1512,25.66,20250401,2.43,Y,309930,100,21 억,,85671,N,N,0,N,00,N
20250414,151100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1912,-4,5,-0.21,18296445,9614,111.86,1924,1930,1890,2490,1342,1916,1903.10,0.40,0,-354,1960,1937,1908,1885,1856,1949,1897,21,574,100,1300,1,1,21290990,407,29.88,1.34,12,0.05,64.00,1426.00,3905,20240405,-51.04,1512,20250401,26.46,2465,-22.43,20250210,1512,26.46,20250401,3525,-45.76,20240516,1512,26.46,20250401,2.43,Y,309930,100,21 억,,85671,N,N,0,N,00,N
20250414,141059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1914,-2,5,-0.10,14671999,7707,89.67,1924,1930,1890,2490,1342,1916,1903.72,0.40,0,-360,1960,1937,1908,1885,1856,1949,1897,21,574,100,1300,1,1,21290990,408,29.91,1.34,12,0.04,64.00,1426.00,3905,20240405,-50.99,1512,20250401,26.59,2465,-22.35,20250210,1512,26.59,20250401,3525,-45.70,20240516,1512,26.59,20250401,2.43,Y,309930,100,21 억,,85671,N,N,0,N,00,N
20250414,131057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1914,-2,5,-0.10,14618455,7679,89.34,1924,1930,1890,2490,1342,1916,1903.69,0.40,0,-384,1960,1937,1908,1885,1856,1949,1897,21,574,100,1300,1,1,21290990,408,29.91,1.34,12,0.04,64.00,1426.00,3905,20240405,-50.99,1512,20250401,26.59,2465,-22.35,20250210,1512,26.59,20250401,3525,-45.70,20240516,1512,26.59,20250401,2.43,Y,309930,100,21 억,,85671,N,N,0,N,00,N
20250414,121100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1918,2,2,0.10,13726225,7213,83.92,1924,1930,1890,2490,1342,1916,1902.98,0.40,0,-308,1960,1937,1908,1885,1856,1949,1897,21,574,100,1300,1,1,21290990,408,29.97,1.35,12,0.03,64.00,1426.00,3905,20240405,-50.88,1512,20250401,26.85,2465,-22.19,20250210,1512,26.85,20250401,3525,-45.59,20240516,1512,26.85,20250401,2.43,Y,309930,100,21 억,,85671,N,N,0,N,00,N
20250414,111054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1908,-8,5,-0.42,10709916,5632,65.53,1924,1930,1890,2490,1342,1916,1901.62,0.40,0,266,1960,1937,1908,1885,1856,1949,1897,21,574,100,1300,1,1,21290990,406,29.81,1.34,12,0.03,64.00,1426.00,3905,20240405,-51.14,1512,20250401,26.19,2465,-22.60,20250210,1512,26.19,20250401,3525,-45.87,20240516,1512,26.19,20250401,2.43,Y,309930,100,21 억,,85671,N,N,0,N,00,N
20250414,101056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1914,-2,5,-0.10,1740041,911,10.60,1924,1930,1892,2490,1342,1916,1910.03,0.40,0,73,1960,1937,1908,1885,1856,1949,1897,21,574,100,1300,1,1,21290990,408,29.91,1.34,12,0.00,64.00,1426.00,3905,20240405,-50.99,1512,20250401,26.59,2465,-22.35,20250210,1512,26.59,20250401,3525,-45.70,20240516,1512,26.59,20250401,2.43,Y,309930,100,21 억,,85671,N,N,0,N,00,N
20250414,091057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1930,14,2,0.73,492546,256,2.98,1924,1930,1920,2490,1342,1916,1924.01,0.40,0,-52,1960,1937,1908,1885,1856,1949,1897,21,574,100,1300,1,1,21290990,411,30.16,1.35,12,0.00,64.00,1426.00,3905,20240405,-50.58,1512,20250401,27.65,2465,-21.70,20250210,1512,27.65,20250401,3525,-45.25,20240516,1512,27.65,20250401,2.43,Y,309930,100,21 억,,85671,N,N,0,N,00,N
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
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 161050 57 100.00 KOSDAQ 유통 N N N N N 1900 -16 5 -0.84 20112993 10570 122.98 1924 1930 1890 2490 1342 1916 1902.84 0.40 0 -356 1960 1937 1908 1885 1856 1949 1897 21 574 100 1300 1 1 21290990 405 29.69 1.33 12 0.05 64.00 1426.00 3905 20240405 -51.34 1512 20250401 25.66 2465 -22.92 20250210 1512 25.66 20250401 3525 -46.10 20240516 1512 25.66 20250401 2.43 Y 309930 100 21 억 85671 N N 0 N 00 N
3 20250414 151100 57 100.00 KOSDAQ 유통 N N N N N 1912 -4 5 -0.21 18296445 9614 111.86 1924 1930 1890 2490 1342 1916 1903.10 0.40 0 -354 1960 1937 1908 1885 1856 1949 1897 21 574 100 1300 1 1 21290990 407 29.88 1.34 12 0.05 64.00 1426.00 3905 20240405 -51.04 1512 20250401 26.46 2465 -22.43 20250210 1512 26.46 20250401 3525 -45.76 20240516 1512 26.46 20250401 2.43 Y 309930 100 21 억 85671 N N 0 N 00 N
4 20250414 141059 57 100.00 KOSDAQ 유통 N N N N N 1914 -2 5 -0.10 14671999 7707 89.67 1924 1930 1890 2490 1342 1916 1903.72 0.40 0 -360 1960 1937 1908 1885 1856 1949 1897 21 574 100 1300 1 1 21290990 408 29.91 1.34 12 0.04 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 2.43 Y 309930 100 21 억 85671 N N 0 N 00 N
5 20250414 131057 57 100.00 KOSDAQ 유통 N N N N N 1914 -2 5 -0.10 14618455 7679 89.34 1924 1930 1890 2490 1342 1916 1903.69 0.40 0 -384 1960 1937 1908 1885 1856 1949 1897 21 574 100 1300 1 1 21290990 408 29.91 1.34 12 0.04 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 2.43 Y 309930 100 21 억 85671 N N 0 N 00 N
6 20250414 121100 57 100.00 KOSDAQ 유통 N N N N N 1918 2 2 0.10 13726225 7213 83.92 1924 1930 1890 2490 1342 1916 1902.98 0.40 0 -308 1960 1937 1908 1885 1856 1949 1897 21 574 100 1300 1 1 21290990 408 29.97 1.35 12 0.03 64.00 1426.00 3905 20240405 -50.88 1512 20250401 26.85 2465 -22.19 20250210 1512 26.85 20250401 3525 -45.59 20240516 1512 26.85 20250401 2.43 Y 309930 100 21 억 85671 N N 0 N 00 N
7 20250414 111054 57 100.00 KOSDAQ 유통 N N N N N 1908 -8 5 -0.42 10709916 5632 65.53 1924 1930 1890 2490 1342 1916 1901.62 0.40 0 266 1960 1937 1908 1885 1856 1949 1897 21 574 100 1300 1 1 21290990 406 29.81 1.34 12 0.03 64.00 1426.00 3905 20240405 -51.14 1512 20250401 26.19 2465 -22.60 20250210 1512 26.19 20250401 3525 -45.87 20240516 1512 26.19 20250401 2.43 Y 309930 100 21 억 85671 N N 0 N 00 N
8 20250414 101056 57 100.00 KOSDAQ 유통 N N N N N 1914 -2 5 -0.10 1740041 911 10.60 1924 1930 1892 2490 1342 1916 1910.03 0.40 0 73 1960 1937 1908 1885 1856 1949 1897 21 574 100 1300 1 1 21290990 408 29.91 1.34 12 0.00 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 2.43 Y 309930 100 21 억 85671 N N 0 N 00 N
9 20250414 091057 57 100.00 KOSDAQ 유통 N N N N N 1930 14 2 0.73 492546 256 2.98 1924 1930 1920 2490 1342 1916 1924.01 0.40 0 -52 1960 1937 1908 1885 1856 1949 1897 21 574 100 1300 1 1 21290990 411 30.16 1.35 12 0.00 64.00 1426.00 3905 20240405 -50.58 1512 20250401 27.65 2465 -21.70 20250210 1512 27.65 20250401 3525 -45.25 20240516 1512 27.65 20250401 2.43 Y 309930 100 21 억 85671 N N 0 N 00 N
10 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
11 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
12 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