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
185490/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
20250411,160840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3840,140,2,3.78,707594057,191581,143.39,3700,3860,3510,4810,2590,3700,3693.11,1.32,0,-1847,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,1038,-8.55,2.06,12,0.71,-449.00,1862.00,4720,20240816,-18.64,2430,20240624,58.02,3860,-0.52,20250411,2460,56.10,20250313,4720,-18.64,20240816,2430,58.02,20240624,0.10,Y,185490,500,135 억,,357552,N,N,2696,N,00,N
20250411,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3840,140,2,3.78,687227632,186277,139.42,3700,3860,3510,4810,2590,3700,3689.28,1.32,0,-2444,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,1038,-8.55,2.06,12,0.69,-449.00,1862.00,4720,20240816,-18.64,2430,20240624,58.02,3860,-0.52,20250411,2460,56.10,20250313,4720,-18.64,20240816,2430,58.02,20240624,0.10,Y,185490,500,135 억,,357552,N,N,0,N,00,N
20250411,140846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3855,155,2,4.19,625021722,170099,127.31,3700,3855,3510,4810,2590,3700,3674.46,1.32,0,-723,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,1042,-8.59,2.07,12,0.63,-449.00,1862.00,4720,20240816,-18.33,2430,20240624,58.64,3855,0.00,20250411,2460,56.71,20250313,4720,-18.33,20240816,2430,58.64,20240624,0.10,Y,185490,500,135 억,,357552,N,N,0,N,00,N
20250411,130848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,35,2,0.95,409375064,112733,84.38,3700,3740,3510,4810,2590,3700,3631.37,1.32,0,-7158,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,1010,-8.32,2.01,12,0.42,-449.00,1862.00,4720,20240816,-20.87,2430,20240624,53.70,3740,-0.13,20250411,2460,51.83,20250313,4720,-20.87,20240816,2430,53.70,20240624,0.10,Y,185490,500,135 억,,357552,N,N,0,N,00,N
20250411,120849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3670,-30,5,-0.81,302094669,83789,62.71,3700,3700,3510,4810,2590,3700,3605.42,1.32,0,-5827,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,992,-8.17,1.97,12,0.31,-449.00,1862.00,4720,20240816,-22.25,2430,20240624,51.03,3725,-1.48,20250410,2460,49.19,20250313,4720,-22.25,20240816,2430,51.03,20240624,0.10,Y,185490,500,135 억,,357552,N,N,0,N,00,N
20250411,110848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3670,-30,5,-0.81,283300769,78659,58.87,3700,3700,3510,4810,2590,3700,3601.63,1.32,0,-5615,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,992,-8.17,1.97,12,0.29,-449.00,1862.00,4720,20240816,-22.25,2430,20240624,51.03,3725,-1.48,20250410,2460,49.19,20250313,4720,-22.25,20240816,2430,51.03,20240624,0.10,Y,185490,500,135 억,,357552,N,N,0,N,00,N
20250411,100851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3645,-55,5,-1.49,216615894,60359,45.18,3700,3700,3510,4810,2590,3700,3588.79,1.32,0,-5369,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,985,-8.12,1.96,12,0.22,-449.00,1862.00,4720,20240816,-22.78,2430,20240624,50.00,3725,-2.15,20250410,2460,48.17,20250313,4720,-22.78,20240816,2430,50.00,20240624,0.10,Y,185490,500,135 억,,357552,N,N,0,N,00,N
20250411,090853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3660,-40,5,-1.08,40196685,11117,8.32,3700,3700,3515,4810,2590,3700,3615.79,1.32,0,-100,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,989,-8.15,1.97,12,0.04,-449.00,1862.00,4720,20240816,-22.46,2430,20240624,50.62,3725,-1.74,20250410,2460,48.78,20250313,4720,-22.46,20240816,2430,50.62,20240624,0.10,Y,185490,500,135 억,,357552,N,N,0,N,00,N
20250410,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3700,125,2,3.50,485613266,132531,57.11,3605,3725,3575,4645,2505,3575,3664.15,1.31,0,3533,3875,3725,3550,3400,3225,3800,3475,135,1070,500,2570,5,1,27029784,1000,-8.24,1.99,12,0.49,-449.00,1862.00,4720,20240816,-21.61,2430,20240624,52.26,3725,-0.67,20250410,2460,50.41,20250313,4720,-21.61,20240816,2430,52.26,20240624,0.11,Y,185490,500,135 억,,354019,N,N,0,N,00,N
20250410,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3715,140,2,3.92,460596626,125775,54.20,3605,3725,3575,4645,2505,3575,3662.07,1.31,0,3348,3875,3725,3550,3400,3225,3800,3475,135,1070,500,2570,5,1,27029784,1004,-8.27,2.00,12,0.47,-449.00,1862.00,4720,20240816,-21.29,2430,20240624,52.88,3725,-0.27,20250410,2460,51.02,20250313,4720,-21.29,20240816,2430,52.88,20240624,0.11,Y,185490,500,135 억,,354019,N,N,0,N,00,N
20250410,140844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3705,130,2,3.64,417763556,114221,49.22,3605,3725,3575,4645,2505,3575,3657.50,1.31,0,2170,3875,3725,3550,3400,3225,3800,3475,135,1070,500,2570,5,1,27029784,1001,-8.25,1.99,12,0.42,-449.00,1862.00,4720,20240816,-21.50,2430,20240624,52.47,3725,-0.54,20250410,2460,50.61,20250313,4720,-21.50,20240816,2430,52.47,20240624,0.11,Y,185490,500,135 억,,354019,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 20250411 160840 57 100.00 KOSDAQ 일반서비스 N N N N N 3840 140 2 3.78 707594057 191581 143.39 3700 3860 3510 4810 2590 3700 3693.11 1.32 0 -1847 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 1038 -8.55 2.06 12 0.71 -449.00 1862.00 4720 20240816 -18.64 2430 20240624 58.02 3860 -0.52 20250411 2460 56.10 20250313 4720 -18.64 20240816 2430 58.02 20240624 0.10 Y 185490 500 135 억 357552 N N 2696 N 00 N
3 20250411 150848 57 100.00 KOSDAQ 일반서비스 N N N N N 3840 140 2 3.78 687227632 186277 139.42 3700 3860 3510 4810 2590 3700 3689.28 1.32 0 -2444 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 1038 -8.55 2.06 12 0.69 -449.00 1862.00 4720 20240816 -18.64 2430 20240624 58.02 3860 -0.52 20250411 2460 56.10 20250313 4720 -18.64 20240816 2430 58.02 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N
4 20250411 140846 57 100.00 KOSDAQ 일반서비스 N N N N N 3855 155 2 4.19 625021722 170099 127.31 3700 3855 3510 4810 2590 3700 3674.46 1.32 0 -723 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 1042 -8.59 2.07 12 0.63 -449.00 1862.00 4720 20240816 -18.33 2430 20240624 58.64 3855 0.00 20250411 2460 56.71 20250313 4720 -18.33 20240816 2430 58.64 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N
5 20250411 130848 57 100.00 KOSDAQ 일반서비스 N N N N N 3735 35 2 0.95 409375064 112733 84.38 3700 3740 3510 4810 2590 3700 3631.37 1.32 0 -7158 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 1010 -8.32 2.01 12 0.42 -449.00 1862.00 4720 20240816 -20.87 2430 20240624 53.70 3740 -0.13 20250411 2460 51.83 20250313 4720 -20.87 20240816 2430 53.70 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N
6 20250411 120849 57 100.00 KOSDAQ 일반서비스 N N N N N 3670 -30 5 -0.81 302094669 83789 62.71 3700 3700 3510 4810 2590 3700 3605.42 1.32 0 -5827 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 992 -8.17 1.97 12 0.31 -449.00 1862.00 4720 20240816 -22.25 2430 20240624 51.03 3725 -1.48 20250410 2460 49.19 20250313 4720 -22.25 20240816 2430 51.03 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N
7 20250411 110848 57 100.00 KOSDAQ 일반서비스 N N N N N 3670 -30 5 -0.81 283300769 78659 58.87 3700 3700 3510 4810 2590 3700 3601.63 1.32 0 -5615 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 992 -8.17 1.97 12 0.29 -449.00 1862.00 4720 20240816 -22.25 2430 20240624 51.03 3725 -1.48 20250410 2460 49.19 20250313 4720 -22.25 20240816 2430 51.03 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N
8 20250411 100851 57 100.00 KOSDAQ 일반서비스 N N N N N 3645 -55 5 -1.49 216615894 60359 45.18 3700 3700 3510 4810 2590 3700 3588.79 1.32 0 -5369 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 985 -8.12 1.96 12 0.22 -449.00 1862.00 4720 20240816 -22.78 2430 20240624 50.00 3725 -2.15 20250410 2460 48.17 20250313 4720 -22.78 20240816 2430 50.00 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N
9 20250411 090853 57 100.00 KOSDAQ 일반서비스 N N N N N 3660 -40 5 -1.08 40196685 11117 8.32 3700 3700 3515 4810 2590 3700 3615.79 1.32 0 -100 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 989 -8.15 1.97 12 0.04 -449.00 1862.00 4720 20240816 -22.46 2430 20240624 50.62 3725 -1.74 20250410 2460 48.78 20250313 4720 -22.46 20240816 2430 50.62 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N
10 20250410 160843 57 100.00 KOSDAQ 일반서비스 N N N N N 3700 125 2 3.50 485613266 132531 57.11 3605 3725 3575 4645 2505 3575 3664.15 1.31 0 3533 3875 3725 3550 3400 3225 3800 3475 135 1070 500 2570 5 1 27029784 1000 -8.24 1.99 12 0.49 -449.00 1862.00 4720 20240816 -21.61 2430 20240624 52.26 3725 -0.67 20250410 2460 50.41 20250313 4720 -21.61 20240816 2430 52.26 20240624 0.11 Y 185490 500 135 억 354019 N N 0 N 00 N
11 20250410 150848 57 100.00 KOSDAQ 일반서비스 N N N N N 3715 140 2 3.92 460596626 125775 54.20 3605 3725 3575 4645 2505 3575 3662.07 1.31 0 3348 3875 3725 3550 3400 3225 3800 3475 135 1070 500 2570 5 1 27029784 1004 -8.27 2.00 12 0.47 -449.00 1862.00 4720 20240816 -21.29 2430 20240624 52.88 3725 -0.27 20250410 2460 51.02 20250313 4720 -21.29 20240816 2430 52.88 20240624 0.11 Y 185490 500 135 억 354019 N N 0 N 00 N
12 20250410 140844 57 100.00 KOSDAQ 일반서비스 N N N N N 3705 130 2 3.64 417763556 114221 49.22 3605 3725 3575 4645 2505 3575 3657.50 1.31 0 2170 3875 3725 3550 3400 3225 3800 3475 135 1070 500 2570 5 1 27029784 1001 -8.25 1.99 12 0.42 -449.00 1862.00 4720 20240816 -21.50 2430 20240624 52.47 3725 -0.54 20250410 2460 50.61 20250313 4720 -21.50 20240816 2430 52.47 20240624 0.11 Y 185490 500 135 억 354019 N N 0 N 00 N