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
040420/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
20250411,160437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,0,3,0.00,58816475,10531,30.23,5600,5610,5570,7260,3920,5590,5585.08,4.65,0,1848,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,876,11.53,0.95,12,0.07,485.00,5906.00,6950,20240402,-19.57,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240411,5490,1.82,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,10,2,0.18,54385565,9738,27.95,5600,5610,5570,7260,3920,5590,5584.88,4.65,0,1969,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,878,11.55,0.95,12,0.06,485.00,5906.00,6950,20240402,-19.42,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240411,5490,2.00,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,10,2,0.18,46260965,8287,23.79,5600,5610,5570,7260,3920,5590,5582.35,4.65,0,1693,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,878,11.55,0.95,12,0.05,485.00,5906.00,6950,20240402,-19.42,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240411,5490,2.00,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,130441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,0,3,0.00,41774745,7486,21.49,5600,5610,5570,7260,3920,5590,5580.38,4.65,0,1422,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,876,11.53,0.95,12,0.05,485.00,5906.00,6950,20240402,-19.57,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240411,5490,1.82,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,120441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-10,5,-0.18,39789595,7131,20.47,5600,5610,5570,7260,3920,5590,5579.81,4.65,0,1410,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,875,11.51,0.94,12,0.05,485.00,5906.00,6950,20240402,-19.71,5490,20250407,1.64,6110,-8.67,20250102,5490,1.64,20250407,6900,-19.13,20240411,5490,1.64,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,110439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,0,3,0.00,33702250,6040,17.34,5600,5610,5570,7260,3920,5590,5579.84,4.65,0,1367,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,876,11.53,0.95,12,0.04,485.00,5906.00,6950,20240402,-19.57,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240411,5490,1.82,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,100440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,0,3,0.00,17880760,3206,9.20,5600,5610,5570,7260,3920,5590,5577.28,4.65,0,1039,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,876,11.53,0.95,12,0.02,485.00,5906.00,6950,20240402,-19.57,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240411,5490,1.82,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,090443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-20,5,-0.36,10988240,1971,5.66,5600,5610,5570,7260,3920,5590,5574.96,4.65,0,681,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,873,11.48,0.94,12,0.01,485.00,5906.00,6950,20240402,-19.86,5490,20250407,1.46,6110,-8.84,20250102,5490,1.46,20250407,6900,-19.28,20240411,5490,1.46,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250410,160438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,40,2,0.72,194716585,34838,205.64,5570,5620,5570,7210,3890,5550,5589.20,4.58,0,7541,5643,5596,5573,5526,5503,5585,5515,85,1660,500,3990,10,1,15677552,876,11.53,0.95,12,0.22,485.00,5906.00,7000,20240329,-20.14,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240411,5490,1.82,20250407,0.08,Y,040420,500,84 억,,717902,N,N,560,N,00,N
20250410,150439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,40,2,0.72,181018865,32387,191.18,5570,5620,5570,7210,3890,5550,5589.24,4.58,0,7633,5643,5596,5573,5526,5503,5585,5515,85,1660,500,3990,10,1,15677552,876,11.53,0.95,12,0.21,485.00,5906.00,7000,20240329,-20.14,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240411,5490,1.82,20250407,0.08,Y,040420,500,84 억,,717902,N,N,560,N,00,N
20250410,140439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,50,2,0.90,105049555,18770,110.80,5570,5620,5570,7210,3890,5550,5596.67,4.58,0,4133,5643,5596,5573,5526,5503,5585,5515,85,1660,500,3990,10,1,15677552,878,11.55,0.95,12,0.12,485.00,5906.00,7000,20240329,-20.00,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240411,5490,2.00,20250407,0.08,Y,040420,500,84 억,,717902,N,N,560,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 160437 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 0 3 0.00 58816475 10531 30.23 5600 5610 5570 7260 3920 5590 5585.08 4.65 0 1848 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 876 11.53 0.95 12 0.07 485.00 5906.00 6950 20240402 -19.57 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240411 5490 1.82 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
3 20250411 150440 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 10 2 0.18 54385565 9738 27.95 5600 5610 5570 7260 3920 5590 5584.88 4.65 0 1969 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 878 11.55 0.95 12 0.06 485.00 5906.00 6950 20240402 -19.42 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240411 5490 2.00 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
4 20250411 140440 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 10 2 0.18 46260965 8287 23.79 5600 5610 5570 7260 3920 5590 5582.35 4.65 0 1693 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 878 11.55 0.95 12 0.05 485.00 5906.00 6950 20240402 -19.42 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240411 5490 2.00 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
5 20250411 130441 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 0 3 0.00 41774745 7486 21.49 5600 5610 5570 7260 3920 5590 5580.38 4.65 0 1422 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 876 11.53 0.95 12 0.05 485.00 5906.00 6950 20240402 -19.57 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240411 5490 1.82 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
6 20250411 120441 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 -10 5 -0.18 39789595 7131 20.47 5600 5610 5570 7260 3920 5590 5579.81 4.65 0 1410 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 875 11.51 0.94 12 0.05 485.00 5906.00 6950 20240402 -19.71 5490 20250407 1.64 6110 -8.67 20250102 5490 1.64 20250407 6900 -19.13 20240411 5490 1.64 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
7 20250411 110439 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 0 3 0.00 33702250 6040 17.34 5600 5610 5570 7260 3920 5590 5579.84 4.65 0 1367 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 876 11.53 0.95 12 0.04 485.00 5906.00 6950 20240402 -19.57 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240411 5490 1.82 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
8 20250411 100440 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 0 3 0.00 17880760 3206 9.20 5600 5610 5570 7260 3920 5590 5577.28 4.65 0 1039 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 876 11.53 0.95 12 0.02 485.00 5906.00 6950 20240402 -19.57 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240411 5490 1.82 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
9 20250411 090443 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 -20 5 -0.36 10988240 1971 5.66 5600 5610 5570 7260 3920 5590 5574.96 4.65 0 681 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 873 11.48 0.94 12 0.01 485.00 5906.00 6950 20240402 -19.86 5490 20250407 1.46 6110 -8.84 20250102 5490 1.46 20250407 6900 -19.28 20240411 5490 1.46 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
10 20250410 160438 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 40 2 0.72 194716585 34838 205.64 5570 5620 5570 7210 3890 5550 5589.20 4.58 0 7541 5643 5596 5573 5526 5503 5585 5515 85 1660 500 3990 10 1 15677552 876 11.53 0.95 12 0.22 485.00 5906.00 7000 20240329 -20.14 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240411 5490 1.82 20250407 0.08 Y 040420 500 84 억 717902 N N 560 N 00 N
11 20250410 150439 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 40 2 0.72 181018865 32387 191.18 5570 5620 5570 7210 3890 5550 5589.24 4.58 0 7633 5643 5596 5573 5526 5503 5585 5515 85 1660 500 3990 10 1 15677552 876 11.53 0.95 12 0.21 485.00 5906.00 7000 20240329 -20.14 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240411 5490 1.82 20250407 0.08 Y 040420 500 84 억 717902 N N 560 N 00 N
12 20250410 140439 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 50 2 0.90 105049555 18770 110.80 5570 5620 5570 7210 3890 5550 5596.67 4.58 0 4133 5643 5596 5573 5526 5503 5585 5515 85 1660 500 3990 10 1 15677552 878 11.55 0.95 12 0.12 485.00 5906.00 7000 20240329 -20.00 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240411 5490 2.00 20250407 0.08 Y 040420 500 84 억 717902 N N 560 N 00 N