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
187660/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
20250411,160842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,58,2,3.51,898293168,528809,125.67,1635,1732,1590,2145,1157,1652,1698.69,1.95,0,-35131,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,735,-3.71,7.63,12,1.23,-461.00,224.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1500,14.00,20250407,3970,-56.93,20241023,1250,36.80,20241223,2.15,Y,187660,100,42 억,,836678,N,N,24585,N,00,N
20250411,150850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,58,2,3.51,879247704,517667,123.02,1635,1732,1590,2145,1157,1652,1698.48,1.95,0,-37362,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,735,-3.71,7.63,12,1.20,-461.00,224.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1500,14.00,20250407,3970,-56.93,20241023,1250,36.80,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,N,00,N
20250411,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1707,55,2,3.33,822720763,484470,115.13,1635,1732,1590,2145,1157,1652,1698.19,1.95,0,-41649,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,734,-3.70,7.62,12,1.13,-461.00,224.00,3375,20250113,-49.42,1250,20241223,36.56,3375,-49.42,20250113,1500,13.80,20250407,3970,-57.00,20241023,1250,36.56,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,N,00,N
20250411,130850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,58,2,3.51,780523367,459777,109.27,1635,1732,1590,2145,1157,1652,1697.61,1.95,0,-40912,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,735,-3.71,7.63,12,1.07,-461.00,224.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1500,14.00,20250407,3970,-56.93,20241023,1250,36.80,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,N,00,N
20250411,120851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,58,2,3.51,729640619,430099,102.21,1635,1732,1590,2145,1157,1652,1696.45,1.95,0,-40687,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,735,-3.71,7.63,12,1.00,-461.00,224.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1500,14.00,20250407,3970,-56.93,20241023,1250,36.80,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,N,00,N
20250411,110850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1697,45,2,2.72,685548738,404197,96.06,1635,1732,1590,2145,1157,1652,1696.08,1.95,0,-47910,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,730,-3.68,7.58,12,0.94,-461.00,224.00,3375,20250113,-49.72,1250,20241223,35.76,3375,-49.72,20250113,1500,13.13,20250407,3970,-57.25,20241023,1250,35.76,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,N,00,N
20250411,100852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,58,2,3.51,541024095,318842,75.77,1635,1732,1590,2145,1157,1652,1696.84,1.95,0,-41040,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,735,-3.71,7.63,12,0.74,-461.00,224.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1500,14.00,20250407,3970,-56.93,20241023,1250,36.80,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,N,00,N
20250411,090855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1649,-3,5,-0.18,23502223,14543,3.46,1635,1650,1590,2145,1157,1652,1616.05,1.95,0,5883,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,709,-3.58,7.36,12,0.03,-461.00,224.00,3375,20250113,-51.14,1250,20241223,31.92,3375,-51.14,20250113,1500,9.93,20250407,3970,-58.46,20241023,1250,31.92,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,N,00,N
20250410,160845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1652,109,2,7.06,668816033,411139,158.25,1617,1661,1544,2005,1081,1543,1626.74,1.57,0,136995,1603,1573,1550,1520,1497,1561,1508,43,462,100,980,1,1,42989179,710,-3.58,7.38,12,0.96,-461.00,224.00,3375,20250113,-51.05,1250,20241223,32.16,3375,-51.05,20250113,1500,10.13,20250407,3970,-58.39,20241023,1250,32.16,20241223,2.18,Y,187660,100,42 억,,674489,N,N,8054,N,00,N
20250410,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1654,111,2,7.19,651937491,400921,154.32,1617,1661,1544,2005,1081,1543,1626.10,1.57,0,131125,1603,1573,1550,1520,1497,1561,1508,43,462,100,980,1,1,42989179,711,-3.59,7.38,12,0.93,-461.00,224.00,3375,20250113,-50.99,1250,20241223,32.32,3375,-50.99,20250113,1500,10.27,20250407,3970,-58.34,20241023,1250,32.32,20241223,2.18,Y,187660,100,42 억,,674489,N,N,3914,N,00,N
20250410,140846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,102,2,6.61,562043964,346467,133.36,1617,1653,1544,2005,1081,1543,1622.22,1.57,0,110331,1603,1573,1550,1520,1497,1561,1508,43,462,100,980,1,1,42989179,707,-3.57,7.34,12,0.81,-461.00,224.00,3375,20250113,-51.26,1250,20241223,31.60,3375,-51.26,20250113,1500,9.67,20250407,3970,-58.56,20241023,1250,31.60,20241223,2.18,Y,187660,100,42 억,,674489,N,N,3914,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 160842 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 58 2 3.51 898293168 528809 125.67 1635 1732 1590 2145 1157 1652 1698.69 1.95 0 -35131 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 735 -3.71 7.63 12 1.23 -461.00 224.00 3375 20250113 -49.33 1250 20241223 36.80 3375 -49.33 20250113 1500 14.00 20250407 3970 -56.93 20241023 1250 36.80 20241223 2.15 Y 187660 100 42 억 836678 N N 24585 N 00 N
3 20250411 150850 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 58 2 3.51 879247704 517667 123.02 1635 1732 1590 2145 1157 1652 1698.48 1.95 0 -37362 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 735 -3.71 7.63 12 1.20 -461.00 224.00 3375 20250113 -49.33 1250 20241223 36.80 3375 -49.33 20250113 1500 14.00 20250407 3970 -56.93 20241023 1250 36.80 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N
4 20250411 140848 57 100.00 KOSDAQ 일반서비스 N N N N N 1707 55 2 3.33 822720763 484470 115.13 1635 1732 1590 2145 1157 1652 1698.19 1.95 0 -41649 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 734 -3.70 7.62 12 1.13 -461.00 224.00 3375 20250113 -49.42 1250 20241223 36.56 3375 -49.42 20250113 1500 13.80 20250407 3970 -57.00 20241023 1250 36.56 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N
5 20250411 130850 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 58 2 3.51 780523367 459777 109.27 1635 1732 1590 2145 1157 1652 1697.61 1.95 0 -40912 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 735 -3.71 7.63 12 1.07 -461.00 224.00 3375 20250113 -49.33 1250 20241223 36.80 3375 -49.33 20250113 1500 14.00 20250407 3970 -56.93 20241023 1250 36.80 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N
6 20250411 120851 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 58 2 3.51 729640619 430099 102.21 1635 1732 1590 2145 1157 1652 1696.45 1.95 0 -40687 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 735 -3.71 7.63 12 1.00 -461.00 224.00 3375 20250113 -49.33 1250 20241223 36.80 3375 -49.33 20250113 1500 14.00 20250407 3970 -56.93 20241023 1250 36.80 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N
7 20250411 110850 57 100.00 KOSDAQ 일반서비스 N N N N N 1697 45 2 2.72 685548738 404197 96.06 1635 1732 1590 2145 1157 1652 1696.08 1.95 0 -47910 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 730 -3.68 7.58 12 0.94 -461.00 224.00 3375 20250113 -49.72 1250 20241223 35.76 3375 -49.72 20250113 1500 13.13 20250407 3970 -57.25 20241023 1250 35.76 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N
8 20250411 100852 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 58 2 3.51 541024095 318842 75.77 1635 1732 1590 2145 1157 1652 1696.84 1.95 0 -41040 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 735 -3.71 7.63 12 0.74 -461.00 224.00 3375 20250113 -49.33 1250 20241223 36.80 3375 -49.33 20250113 1500 14.00 20250407 3970 -56.93 20241023 1250 36.80 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N
9 20250411 090855 57 100.00 KOSDAQ 일반서비스 N N N N N 1649 -3 5 -0.18 23502223 14543 3.46 1635 1650 1590 2145 1157 1652 1616.05 1.95 0 5883 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 709 -3.58 7.36 12 0.03 -461.00 224.00 3375 20250113 -51.14 1250 20241223 31.92 3375 -51.14 20250113 1500 9.93 20250407 3970 -58.46 20241023 1250 31.92 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N
10 20250410 160845 57 100.00 KOSDAQ 일반서비스 N N N N N 1652 109 2 7.06 668816033 411139 158.25 1617 1661 1544 2005 1081 1543 1626.74 1.57 0 136995 1603 1573 1550 1520 1497 1561 1508 43 462 100 980 1 1 42989179 710 -3.58 7.38 12 0.96 -461.00 224.00 3375 20250113 -51.05 1250 20241223 32.16 3375 -51.05 20250113 1500 10.13 20250407 3970 -58.39 20241023 1250 32.16 20241223 2.18 Y 187660 100 42 억 674489 N N 8054 N 00 N
11 20250410 150849 57 100.00 KOSDAQ 일반서비스 N N N N N 1654 111 2 7.19 651937491 400921 154.32 1617 1661 1544 2005 1081 1543 1626.10 1.57 0 131125 1603 1573 1550 1520 1497 1561 1508 43 462 100 980 1 1 42989179 711 -3.59 7.38 12 0.93 -461.00 224.00 3375 20250113 -50.99 1250 20241223 32.32 3375 -50.99 20250113 1500 10.27 20250407 3970 -58.34 20241023 1250 32.32 20241223 2.18 Y 187660 100 42 억 674489 N N 3914 N 00 N
12 20250410 140846 57 100.00 KOSDAQ 일반서비스 N N N N N 1645 102 2 6.61 562043964 346467 133.36 1617 1653 1544 2005 1081 1543 1622.22 1.57 0 110331 1603 1573 1550 1520 1497 1561 1508 43 462 100 980 1 1 42989179 707 -3.57 7.34 12 0.81 -461.00 224.00 3375 20250113 -51.26 1250 20241223 31.60 3375 -51.26 20250113 1500 9.67 20250407 3970 -58.56 20241023 1250 31.60 20241223 2.18 Y 187660 100 42 억 674489 N N 3914 N 00 N