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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
405100/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
20250407,161128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10310,-720,5,-6.53,349666995,33578,133.73,10750,10750,10310,14330,7730,11030,10414.37,3.31,0,-6946,11490,11260,11030,10800,10570,11375,10915,61,3300,500,7500,10,1,12289301,1267,44.25,1.26,12,0.27,233.00,8164.00,34600,20240401,-70.20,9880,20241210,4.35,15250,-32.39,20250224,10310,0.00,20250407,28450,-63.76,20240408,9880,4.35,20241210,2.73,Y,405100,500,61 억,,406860,N,N,2885,N,00,N
20250407,151135,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10320,-710,5,-6.44,322752875,30969,123.34,10750,10750,10310,14330,7730,11030,10421.80,3.31,0,-6267,11490,11260,11030,10800,10570,11375,10915,61,3300,500,7500,10,1,12289301,1268,44.29,1.26,12,0.25,233.00,8164.00,34600,20240401,-70.17,9880,20241210,4.45,15250,-32.33,20250224,10310,0.10,20250407,28450,-63.73,20240408,9880,4.45,20241210,2.73,Y,405100,500,61 억,,406860,N,N,1669,N,00,N
20250407,141133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10400,-630,5,-5.71,241099375,23083,91.93,10750,10750,10370,14330,7730,11030,10444.89,3.31,0,-6397,11490,11260,11030,10800,10570,11375,10915,61,3300,500,7500,10,1,12289301,1278,44.64,1.27,12,0.19,233.00,8164.00,34600,20240401,-69.94,9880,20241210,5.26,15250,-31.80,20250224,10370,0.29,20250407,28450,-63.44,20240408,9880,5.26,20241210,2.73,Y,405100,500,61 억,,406860,N,N,1669,N,00,N
20250407,131131,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10460,-570,5,-5.17,189150785,18086,72.03,10750,10750,10370,14330,7730,11030,10458.41,3.31,0,-4537,11490,11260,11030,10800,10570,11375,10915,61,3300,500,7500,10,1,12289301,1285,44.89,1.28,12,0.15,233.00,8164.00,34600,20240401,-69.77,9880,20241210,5.87,15250,-31.41,20250224,10370,0.87,20250407,28450,-63.23,20240408,9880,5.87,20241210,2.73,Y,405100,500,61 억,,406860,N,N,1669,N,00,N
20250407,121127,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10440,-590,5,-5.35,172403045,16481,65.64,10750,10750,10370,14330,7730,11030,10460.72,3.31,0,-4031,11490,11260,11030,10800,10570,11375,10915,61,3300,500,7500,10,1,12289301,1283,44.81,1.28,12,0.13,233.00,8164.00,34600,20240401,-69.83,9880,20241210,5.67,15250,-31.54,20250224,10370,0.68,20250407,28450,-63.30,20240408,9880,5.67,20241210,2.73,Y,405100,500,61 억,,406860,N,N,1669,N,00,N
20250407,111132,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10520,-510,5,-4.62,141225455,13499,53.76,10750,10750,10370,14330,7730,11030,10461.92,3.31,0,-3711,11490,11260,11030,10800,10570,11375,10915,61,3300,500,7500,10,1,12289301,1293,45.15,1.29,12,0.11,233.00,8164.00,34600,20240401,-69.60,9880,20241210,6.48,15250,-31.02,20250224,10370,1.45,20250407,28450,-63.02,20240408,9880,6.48,20241210,2.73,Y,405100,500,61 억,,406860,N,N,1669,N,00,N
20250407,101131,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10410,-620,5,-5.62,108081285,10334,41.16,10750,10750,10370,14330,7730,11030,10458.80,3.31,0,-3563,11490,11260,11030,10800,10570,11375,10915,61,3300,500,7500,10,1,12289301,1279,44.68,1.28,12,0.08,233.00,8164.00,34600,20240401,-69.91,9880,20241210,5.36,15250,-31.74,20250224,10370,0.39,20250407,28450,-63.41,20240408,9880,5.36,20241210,2.73,Y,405100,500,61 억,,406860,N,N,1669,N,00,N
20250407,091133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10440,-590,5,-5.35,30001720,2841,11.32,10750,10750,10420,14330,7730,11030,10560.27,3.31,0,-683,11490,11260,11030,10800,10570,11375,10915,61,3300,500,7500,10,1,12289301,1283,44.81,1.28,12,0.02,233.00,8164.00,34600,20240401,-69.83,9880,20241210,5.67,15250,-31.54,20250224,10420,0.19,20250407,28450,-63.30,20240408,9880,5.67,20241210,2.73,Y,405100,500,61 억,,406860,N,N,1669,N,00,N
20250404,161127,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11030,-90,5,-0.81,275141730,25098,152.28,10910,11260,10800,14450,7790,11120,10962.68,3.31,0,-4312,11440,11280,11090,10930,10740,11360,11010,61,3330,500,7560,10,1,12289301,1356,47.34,1.35,12,0.20,233.00,8164.00,34600,20240401,-68.12,9880,20241210,11.64,15250,-27.67,20250224,10800,2.13,20250404,30450,-63.78,20240404,9880,11.64,20241210,2.72,Y,405100,500,61 억,,406452,N,N,1669,N,00,N
20250404,151139,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11030,-90,5,-0.81,272404400,24849,150.76,10910,11260,10800,14450,7790,11120,10962.39,3.31,0,-4213,11440,11280,11090,10930,10740,11360,11010,61,3330,500,7560,10,1,12289301,1356,47.34,1.35,12,0.20,233.00,8164.00,34600,20240401,-68.12,9880,20241210,11.64,15250,-27.67,20250224,10800,2.13,20250404,30450,-63.78,20240404,9880,11.64,20241210,2.72,Y,405100,500,61 억,,406452,N,N,1862,N,00,N
20250404,141142,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10850,-270,5,-2.43,222404150,20243,122.82,10910,11260,10810,14450,7790,11120,10986.72,3.31,0,-5369,11440,11280,11090,10930,10740,11360,11010,61,3330,500,7560,10,1,12289301,1333,46.57,1.33,12,0.16,233.00,8164.00,34600,20240401,-68.64,9880,20241210,9.82,15250,-28.85,20250224,10810,0.37,20250404,30450,-64.37,20240404,9880,9.82,20241210,2.72,Y,405100,500,61 억,,406452,N,N,1862,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 20250407 161128 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10310 -720 5 -6.53 349666995 33578 133.73 10750 10750 10310 14330 7730 11030 10414.37 3.31 0 -6946 11490 11260 11030 10800 10570 11375 10915 61 3300 500 7500 10 1 12289301 1267 44.25 1.26 12 0.27 233.00 8164.00 34600 20240401 -70.20 9880 20241210 4.35 15250 -32.39 20250224 10310 0.00 20250407 28450 -63.76 20240408 9880 4.35 20241210 2.73 Y 405100 500 61 억 406860 N N 2885 N 00 N
3 20250407 151135 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10320 -710 5 -6.44 322752875 30969 123.34 10750 10750 10310 14330 7730 11030 10421.80 3.31 0 -6267 11490 11260 11030 10800 10570 11375 10915 61 3300 500 7500 10 1 12289301 1268 44.29 1.26 12 0.25 233.00 8164.00 34600 20240401 -70.17 9880 20241210 4.45 15250 -32.33 20250224 10310 0.10 20250407 28450 -63.73 20240408 9880 4.45 20241210 2.73 Y 405100 500 61 억 406860 N N 1669 N 00 N
4 20250407 141133 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10400 -630 5 -5.71 241099375 23083 91.93 10750 10750 10370 14330 7730 11030 10444.89 3.31 0 -6397 11490 11260 11030 10800 10570 11375 10915 61 3300 500 7500 10 1 12289301 1278 44.64 1.27 12 0.19 233.00 8164.00 34600 20240401 -69.94 9880 20241210 5.26 15250 -31.80 20250224 10370 0.29 20250407 28450 -63.44 20240408 9880 5.26 20241210 2.73 Y 405100 500 61 억 406860 N N 1669 N 00 N
5 20250407 131131 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10460 -570 5 -5.17 189150785 18086 72.03 10750 10750 10370 14330 7730 11030 10458.41 3.31 0 -4537 11490 11260 11030 10800 10570 11375 10915 61 3300 500 7500 10 1 12289301 1285 44.89 1.28 12 0.15 233.00 8164.00 34600 20240401 -69.77 9880 20241210 5.87 15250 -31.41 20250224 10370 0.87 20250407 28450 -63.23 20240408 9880 5.87 20241210 2.73 Y 405100 500 61 억 406860 N N 1669 N 00 N
6 20250407 121127 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10440 -590 5 -5.35 172403045 16481 65.64 10750 10750 10370 14330 7730 11030 10460.72 3.31 0 -4031 11490 11260 11030 10800 10570 11375 10915 61 3300 500 7500 10 1 12289301 1283 44.81 1.28 12 0.13 233.00 8164.00 34600 20240401 -69.83 9880 20241210 5.67 15250 -31.54 20250224 10370 0.68 20250407 28450 -63.30 20240408 9880 5.67 20241210 2.73 Y 405100 500 61 억 406860 N N 1669 N 00 N
7 20250407 111132 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10520 -510 5 -4.62 141225455 13499 53.76 10750 10750 10370 14330 7730 11030 10461.92 3.31 0 -3711 11490 11260 11030 10800 10570 11375 10915 61 3300 500 7500 10 1 12289301 1293 45.15 1.29 12 0.11 233.00 8164.00 34600 20240401 -69.60 9880 20241210 6.48 15250 -31.02 20250224 10370 1.45 20250407 28450 -63.02 20240408 9880 6.48 20241210 2.73 Y 405100 500 61 억 406860 N N 1669 N 00 N
8 20250407 101131 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10410 -620 5 -5.62 108081285 10334 41.16 10750 10750 10370 14330 7730 11030 10458.80 3.31 0 -3563 11490 11260 11030 10800 10570 11375 10915 61 3300 500 7500 10 1 12289301 1279 44.68 1.28 12 0.08 233.00 8164.00 34600 20240401 -69.91 9880 20241210 5.36 15250 -31.74 20250224 10370 0.39 20250407 28450 -63.41 20240408 9880 5.36 20241210 2.73 Y 405100 500 61 억 406860 N N 1669 N 00 N
9 20250407 091133 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10440 -590 5 -5.35 30001720 2841 11.32 10750 10750 10420 14330 7730 11030 10560.27 3.31 0 -683 11490 11260 11030 10800 10570 11375 10915 61 3300 500 7500 10 1 12289301 1283 44.81 1.28 12 0.02 233.00 8164.00 34600 20240401 -69.83 9880 20241210 5.67 15250 -31.54 20250224 10420 0.19 20250407 28450 -63.30 20240408 9880 5.67 20241210 2.73 Y 405100 500 61 억 406860 N N 1669 N 00 N
10 20250404 161127 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11030 -90 5 -0.81 275141730 25098 152.28 10910 11260 10800 14450 7790 11120 10962.68 3.31 0 -4312 11440 11280 11090 10930 10740 11360 11010 61 3330 500 7560 10 1 12289301 1356 47.34 1.35 12 0.20 233.00 8164.00 34600 20240401 -68.12 9880 20241210 11.64 15250 -27.67 20250224 10800 2.13 20250404 30450 -63.78 20240404 9880 11.64 20241210 2.72 Y 405100 500 61 억 406452 N N 1669 N 00 N
11 20250404 151139 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11030 -90 5 -0.81 272404400 24849 150.76 10910 11260 10800 14450 7790 11120 10962.39 3.31 0 -4213 11440 11280 11090 10930 10740 11360 11010 61 3330 500 7560 10 1 12289301 1356 47.34 1.35 12 0.20 233.00 8164.00 34600 20240401 -68.12 9880 20241210 11.64 15250 -27.67 20250224 10800 2.13 20250404 30450 -63.78 20240404 9880 11.64 20241210 2.72 Y 405100 500 61 억 406452 N N 1862 N 00 N
12 20250404 141142 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10850 -270 5 -2.43 222404150 20243 122.82 10910 11260 10810 14450 7790 11120 10986.72 3.31 0 -5369 11440 11280 11090 10930 10740 11360 11010 61 3330 500 7560 10 1 12289301 1333 46.57 1.33 12 0.16 233.00 8164.00 34600 20240401 -68.64 9880 20241210 9.82 15250 -28.85 20250224 10810 0.37 20250404 30450 -64.37 20240404 9880 9.82 20241210 2.72 Y 405100 500 61 억 406452 N N 1862 N 00 N