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
226950/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
20250411,160930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49050,800,2,1.66,31814562850,658200,68.00,47300,49550,46800,62700,33800,48250,48335.62,2.06,0,-36397,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9664,-22.11,50.72,12,3.34,-2218.00,967.00,64000,20250307,-23.36,8280,20240624,492.39,64000,-23.36,20250307,13380,266.59,20250117,64000,-23.36,20250307,8280,492.39,20240624,0.33,Y,226950,500,98 억,,406224,N,N,25052,N,00,N
20250411,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49250,1000,2,2.07,30407446075,629558,65.04,47300,49550,46800,62700,33800,48250,48299.68,2.06,0,-35590,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9703,-22.20,50.93,12,3.20,-2218.00,967.00,64000,20250307,-23.05,8280,20240624,494.81,64000,-23.05,20250307,13380,268.09,20250117,64000,-23.05,20250307,8280,494.81,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,N,00,N
20250411,140937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48650,400,2,0.83,25310038925,525697,54.31,47300,49550,46800,62700,33800,48250,48145.67,2.06,0,-28742,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9585,-21.93,50.31,12,2.67,-2218.00,967.00,64000,20250307,-23.98,8280,20240624,487.56,64000,-23.98,20250307,13380,263.60,20250117,64000,-23.98,20250307,8280,487.56,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,N,00,N
20250411,130939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48700,450,2,0.93,18570303125,388169,40.10,47300,48750,46800,62700,33800,48250,47840.75,2.06,0,-19501,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9595,-21.96,50.36,12,1.97,-2218.00,967.00,64000,20250307,-23.91,8280,20240624,488.16,64000,-23.91,20250307,13380,263.98,20250117,64000,-23.91,20250307,8280,488.16,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,N,00,N
20250411,120939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47650,-600,5,-1.24,15658806850,327784,33.86,47300,48650,46800,62700,33800,48250,47771.70,2.06,0,-31088,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9388,-21.48,49.28,12,1.66,-2218.00,967.00,64000,20250307,-25.55,8280,20240624,475.48,64000,-25.55,20250307,13380,256.13,20250117,64000,-25.55,20250307,8280,475.48,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,N,00,N
20250411,110938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47750,-500,5,-1.04,13893377700,290793,30.04,47300,48650,46800,62700,33800,48250,47777.52,2.06,0,-32159,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9408,-21.53,49.38,12,1.48,-2218.00,967.00,64000,20250307,-25.39,8280,20240624,476.69,64000,-25.39,20250307,13380,256.88,20250117,64000,-25.39,20250307,8280,476.69,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,N,00,N
20250411,100941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47450,-800,5,-1.66,10478575225,219421,22.67,47300,48650,46800,62700,33800,48250,47755.53,2.06,0,-14969,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9348,-21.39,49.07,12,1.11,-2218.00,967.00,64000,20250307,-25.86,8280,20240624,473.07,64000,-25.86,20250307,13380,254.63,20250117,64000,-25.86,20250307,8280,473.07,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,N,00,N
20250411,090944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47450,-800,5,-1.66,2297608350,48382,5.00,47300,47800,46800,62700,33800,48250,47488.59,2.06,0,13956,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9348,-21.39,49.07,12,0.25,-2218.00,967.00,64000,20250307,-25.86,8280,20240624,473.07,64000,-25.86,20250307,13380,254.63,20250117,64000,-25.86,20250307,8280,473.07,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,N,00,N
20250410,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48250,2050,2,4.44,45649627100,967976,80.26,45450,49000,44550,60000,32350,46200,47159.86,2.70,0,-135616,51366,48782,44066,41482,36766,50075,42775,99,13800,500,28640,50,1,19701626,9506,-21.75,49.90,12,4.91,-2218.00,967.00,64000,20250307,-24.61,8280,20240624,482.73,64000,-24.61,20250307,13380,260.61,20250117,64000,-24.61,20250307,8280,482.73,20240624,0.29,Y,226950,500,98 억,,531690,N,N,7450,N,00,N
20250410,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48500,2300,2,4.98,43892766900,931633,77.25,45450,49000,44550,60000,32350,46200,47113.83,2.70,0,-133630,51366,48782,44066,41482,36766,50075,42775,99,13800,500,28640,50,1,19701626,9555,-21.87,50.16,12,4.73,-2218.00,967.00,64000,20250307,-24.22,8280,20240624,485.75,64000,-24.22,20250307,13380,262.48,20250117,64000,-24.22,20250307,8280,485.75,20240624,0.29,Y,226950,500,98 억,,531690,N,N,20406,N,00,N
20250410,140934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48050,1850,2,4.00,35514322900,759170,62.95,45450,48300,44550,60000,32350,46200,46780.49,2.70,0,-109077,51366,48782,44066,41482,36766,50075,42775,99,13800,500,28640,50,1,19701626,9467,-21.66,49.69,12,3.85,-2218.00,967.00,64000,20250307,-24.92,8280,20240624,480.31,64000,-24.92,20250307,13380,259.12,20250117,64000,-24.92,20250307,8280,480.31,20240624,0.29,Y,226950,500,98 억,,531690,N,N,20406,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 160930 57 100.00 KOSDAQ 일반서비스 N N N N N 49050 800 2 1.66 31814562850 658200 68.00 47300 49550 46800 62700 33800 48250 48335.62 2.06 0 -36397 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9664 -22.11 50.72 12 3.34 -2218.00 967.00 64000 20250307 -23.36 8280 20240624 492.39 64000 -23.36 20250307 13380 266.59 20250117 64000 -23.36 20250307 8280 492.39 20240624 0.33 Y 226950 500 98 억 406224 N N 25052 N 00 N
3 20250411 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 49250 1000 2 2.07 30407446075 629558 65.04 47300 49550 46800 62700 33800 48250 48299.68 2.06 0 -35590 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9703 -22.20 50.93 12 3.20 -2218.00 967.00 64000 20250307 -23.05 8280 20240624 494.81 64000 -23.05 20250307 13380 268.09 20250117 64000 -23.05 20250307 8280 494.81 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N
4 20250411 140937 57 100.00 KOSDAQ 일반서비스 N N N N N 48650 400 2 0.83 25310038925 525697 54.31 47300 49550 46800 62700 33800 48250 48145.67 2.06 0 -28742 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9585 -21.93 50.31 12 2.67 -2218.00 967.00 64000 20250307 -23.98 8280 20240624 487.56 64000 -23.98 20250307 13380 263.60 20250117 64000 -23.98 20250307 8280 487.56 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N
5 20250411 130939 57 100.00 KOSDAQ 일반서비스 N N N N N 48700 450 2 0.93 18570303125 388169 40.10 47300 48750 46800 62700 33800 48250 47840.75 2.06 0 -19501 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9595 -21.96 50.36 12 1.97 -2218.00 967.00 64000 20250307 -23.91 8280 20240624 488.16 64000 -23.91 20250307 13380 263.98 20250117 64000 -23.91 20250307 8280 488.16 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N
6 20250411 120939 57 100.00 KOSDAQ 일반서비스 N N N N N 47650 -600 5 -1.24 15658806850 327784 33.86 47300 48650 46800 62700 33800 48250 47771.70 2.06 0 -31088 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9388 -21.48 49.28 12 1.66 -2218.00 967.00 64000 20250307 -25.55 8280 20240624 475.48 64000 -25.55 20250307 13380 256.13 20250117 64000 -25.55 20250307 8280 475.48 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N
7 20250411 110938 57 100.00 KOSDAQ 일반서비스 N N N N N 47750 -500 5 -1.04 13893377700 290793 30.04 47300 48650 46800 62700 33800 48250 47777.52 2.06 0 -32159 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9408 -21.53 49.38 12 1.48 -2218.00 967.00 64000 20250307 -25.39 8280 20240624 476.69 64000 -25.39 20250307 13380 256.88 20250117 64000 -25.39 20250307 8280 476.69 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N
8 20250411 100941 57 100.00 KOSDAQ 일반서비스 N N N N N 47450 -800 5 -1.66 10478575225 219421 22.67 47300 48650 46800 62700 33800 48250 47755.53 2.06 0 -14969 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9348 -21.39 49.07 12 1.11 -2218.00 967.00 64000 20250307 -25.86 8280 20240624 473.07 64000 -25.86 20250307 13380 254.63 20250117 64000 -25.86 20250307 8280 473.07 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N
9 20250411 090944 57 100.00 KOSDAQ 일반서비스 N N N N N 47450 -800 5 -1.66 2297608350 48382 5.00 47300 47800 46800 62700 33800 48250 47488.59 2.06 0 13956 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9348 -21.39 49.07 12 0.25 -2218.00 967.00 64000 20250307 -25.86 8280 20240624 473.07 64000 -25.86 20250307 13380 254.63 20250117 64000 -25.86 20250307 8280 473.07 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N
10 20250410 160933 57 100.00 KOSDAQ 일반서비스 N N N N N 48250 2050 2 4.44 45649627100 967976 80.26 45450 49000 44550 60000 32350 46200 47159.86 2.70 0 -135616 51366 48782 44066 41482 36766 50075 42775 99 13800 500 28640 50 1 19701626 9506 -21.75 49.90 12 4.91 -2218.00 967.00 64000 20250307 -24.61 8280 20240624 482.73 64000 -24.61 20250307 13380 260.61 20250117 64000 -24.61 20250307 8280 482.73 20240624 0.29 Y 226950 500 98 억 531690 N N 7450 N 00 N
11 20250410 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 48500 2300 2 4.98 43892766900 931633 77.25 45450 49000 44550 60000 32350 46200 47113.83 2.70 0 -133630 51366 48782 44066 41482 36766 50075 42775 99 13800 500 28640 50 1 19701626 9555 -21.87 50.16 12 4.73 -2218.00 967.00 64000 20250307 -24.22 8280 20240624 485.75 64000 -24.22 20250307 13380 262.48 20250117 64000 -24.22 20250307 8280 485.75 20240624 0.29 Y 226950 500 98 억 531690 N N 20406 N 00 N
12 20250410 140934 57 100.00 KOSDAQ 일반서비스 N N N N N 48050 1850 2 4.00 35514322900 759170 62.95 45450 48300 44550 60000 32350 46200 46780.49 2.70 0 -109077 51366 48782 44066 41482 36766 50075 42775 99 13800 500 28640 50 1 19701626 9467 -21.66 49.69 12 3.85 -2218.00 967.00 64000 20250307 -24.92 8280 20240624 480.31 64000 -24.92 20250307 13380 259.12 20250117 64000 -24.92 20250307 8280 480.31 20240624 0.29 Y 226950 500 98 억 531690 N N 20406 N 00 N