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
228760/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
20250411,160932,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14810,230,2,1.58,647930380,44554,45.76,14190,14880,14120,18950,10210,14580,14542.59,1.70,0,-4841,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3608,-35.26,2.80,12,0.18,-420.00,5285.00,26150,20240403,-43.37,12010,20241202,23.31,22650,-34.61,20250106,13300,11.35,20250409,26000,-43.04,20240614,12010,23.31,20241202,1.45,Y,228760,500,121 억,,415021,N,N,5418,N,00,N
20250411,150941,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14870,290,2,1.99,614644020,42307,43.46,14190,14880,14120,18950,10210,14580,14528.19,1.70,0,-4584,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3623,-35.40,2.81,12,0.17,-420.00,5285.00,26150,20240403,-43.14,12010,20241202,23.81,22650,-34.35,20250106,13300,11.80,20250409,26000,-42.81,20240614,12010,23.81,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,N,00,N
20250411,140939,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14700,120,2,0.82,537409450,37093,38.10,14190,14750,14120,18950,10210,14580,14488.16,1.70,0,-2265,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3581,-35.00,2.78,12,0.15,-420.00,5285.00,26150,20240403,-43.79,12010,20241202,22.40,22650,-35.10,20250106,13300,10.53,20250409,26000,-43.46,20240614,12010,22.40,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,N,00,N
20250411,130941,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14690,110,2,0.75,475795370,32901,33.79,14190,14750,14120,18950,10210,14580,14461.43,1.70,0,-2796,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3579,-34.98,2.78,12,0.14,-420.00,5285.00,26150,20240403,-43.82,12010,20241202,22.31,22650,-35.14,20250106,13300,10.45,20250409,26000,-43.50,20240614,12010,22.31,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,N,00,N
20250411,120941,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14640,60,2,0.41,420333540,29125,29.92,14190,14700,14120,18950,10210,14580,14432.05,1.70,0,-3639,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3567,-34.86,2.77,12,0.12,-420.00,5285.00,26150,20240403,-44.02,12010,20241202,21.90,22650,-35.36,20250106,13300,10.08,20250409,26000,-43.69,20240614,12010,21.90,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,N,00,N
20250411,110941,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14680,100,2,0.69,359029820,24925,25.60,14190,14700,14120,18950,10210,14580,14404.41,1.70,0,-3859,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3576,-34.95,2.78,12,0.10,-420.00,5285.00,26150,20240403,-43.86,12010,20241202,22.23,22650,-35.19,20250106,13300,10.38,20250409,26000,-43.54,20240614,12010,22.23,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,N,00,N
20250411,100943,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14370,-210,5,-1.44,183230320,12825,13.17,14190,14520,14120,18950,10210,14580,14286.96,1.70,0,-2190,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3501,-34.21,2.72,12,0.05,-420.00,5285.00,26150,20240403,-45.05,12010,20241202,19.65,22650,-36.56,20250106,13300,8.05,20250409,26000,-44.73,20240614,12010,19.65,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,N,00,N
20250411,090946,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14350,-230,5,-1.58,55542850,3892,4.00,14190,14520,14120,18950,10210,14580,14271.03,1.70,0,110,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3496,-34.17,2.72,12,0.02,-420.00,5285.00,26150,20240403,-45.12,12010,20241202,19.48,22650,-36.64,20250106,13300,7.89,20250409,26000,-44.81,20240614,12010,19.48,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,N,00,N
20250410,160935,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14580,960,2,7.05,1411847420,97357,102.95,14420,14900,13500,17700,9540,13620,14501.76,1.41,0,22873,15060,14340,13820,13100,12580,14080,12840,122,4080,500,10070,10,1,24362333,3552,-34.71,2.76,12,0.40,-420.00,5285.00,26150,20240403,-44.24,12010,20241202,21.40,22650,-35.63,20250106,13300,9.62,20250409,26000,-43.92,20240614,12010,21.40,20241202,1.49,Y,228760,500,121 억,,342443,N,N,4276,N,00,N
20250410,150940,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14640,1020,2,7.49,1365661210,94193,99.61,14420,14900,13500,17700,9540,13620,14498.54,1.41,0,22097,15060,14340,13820,13100,12580,14080,12840,122,4080,500,10070,10,1,24362333,3567,-34.86,2.77,12,0.39,-420.00,5285.00,26150,20240403,-44.02,12010,20241202,21.90,22650,-35.36,20250106,13300,10.08,20250409,26000,-43.69,20240614,12010,21.90,20241202,1.49,Y,228760,500,121 억,,342443,N,N,6094,N,00,N
20250410,140936,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14650,1030,2,7.56,1304617740,90018,95.19,14420,14900,13500,17700,9540,13620,14492.85,1.41,0,19054,15060,14340,13820,13100,12580,14080,12840,122,4080,500,10070,10,1,24362333,3569,-34.88,2.77,12,0.37,-420.00,5285.00,26150,20240403,-43.98,12010,20241202,21.98,22650,-35.32,20250106,13300,10.15,20250409,26000,-43.65,20240614,12010,21.98,20241202,1.49,Y,228760,500,121 억,,342443,N,N,6094,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 160932 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14810 230 2 1.58 647930380 44554 45.76 14190 14880 14120 18950 10210 14580 14542.59 1.70 0 -4841 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3608 -35.26 2.80 12 0.18 -420.00 5285.00 26150 20240403 -43.37 12010 20241202 23.31 22650 -34.61 20250106 13300 11.35 20250409 26000 -43.04 20240614 12010 23.31 20241202 1.45 Y 228760 500 121 억 415021 N N 5418 N 00 N
3 20250411 150941 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14870 290 2 1.99 614644020 42307 43.46 14190 14880 14120 18950 10210 14580 14528.19 1.70 0 -4584 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3623 -35.40 2.81 12 0.17 -420.00 5285.00 26150 20240403 -43.14 12010 20241202 23.81 22650 -34.35 20250106 13300 11.80 20250409 26000 -42.81 20240614 12010 23.81 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N
4 20250411 140939 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14700 120 2 0.82 537409450 37093 38.10 14190 14750 14120 18950 10210 14580 14488.16 1.70 0 -2265 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3581 -35.00 2.78 12 0.15 -420.00 5285.00 26150 20240403 -43.79 12010 20241202 22.40 22650 -35.10 20250106 13300 10.53 20250409 26000 -43.46 20240614 12010 22.40 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N
5 20250411 130941 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14690 110 2 0.75 475795370 32901 33.79 14190 14750 14120 18950 10210 14580 14461.43 1.70 0 -2796 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3579 -34.98 2.78 12 0.14 -420.00 5285.00 26150 20240403 -43.82 12010 20241202 22.31 22650 -35.14 20250106 13300 10.45 20250409 26000 -43.50 20240614 12010 22.31 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N
6 20250411 120941 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14640 60 2 0.41 420333540 29125 29.92 14190 14700 14120 18950 10210 14580 14432.05 1.70 0 -3639 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3567 -34.86 2.77 12 0.12 -420.00 5285.00 26150 20240403 -44.02 12010 20241202 21.90 22650 -35.36 20250106 13300 10.08 20250409 26000 -43.69 20240614 12010 21.90 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N
7 20250411 110941 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14680 100 2 0.69 359029820 24925 25.60 14190 14700 14120 18950 10210 14580 14404.41 1.70 0 -3859 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3576 -34.95 2.78 12 0.10 -420.00 5285.00 26150 20240403 -43.86 12010 20241202 22.23 22650 -35.19 20250106 13300 10.38 20250409 26000 -43.54 20240614 12010 22.23 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N
8 20250411 100943 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14370 -210 5 -1.44 183230320 12825 13.17 14190 14520 14120 18950 10210 14580 14286.96 1.70 0 -2190 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3501 -34.21 2.72 12 0.05 -420.00 5285.00 26150 20240403 -45.05 12010 20241202 19.65 22650 -36.56 20250106 13300 8.05 20250409 26000 -44.73 20240614 12010 19.65 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N
9 20250411 090946 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14350 -230 5 -1.58 55542850 3892 4.00 14190 14520 14120 18950 10210 14580 14271.03 1.70 0 110 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3496 -34.17 2.72 12 0.02 -420.00 5285.00 26150 20240403 -45.12 12010 20241202 19.48 22650 -36.64 20250106 13300 7.89 20250409 26000 -44.81 20240614 12010 19.48 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N
10 20250410 160935 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14580 960 2 7.05 1411847420 97357 102.95 14420 14900 13500 17700 9540 13620 14501.76 1.41 0 22873 15060 14340 13820 13100 12580 14080 12840 122 4080 500 10070 10 1 24362333 3552 -34.71 2.76 12 0.40 -420.00 5285.00 26150 20240403 -44.24 12010 20241202 21.40 22650 -35.63 20250106 13300 9.62 20250409 26000 -43.92 20240614 12010 21.40 20241202 1.49 Y 228760 500 121 억 342443 N N 4276 N 00 N
11 20250410 150940 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14640 1020 2 7.49 1365661210 94193 99.61 14420 14900 13500 17700 9540 13620 14498.54 1.41 0 22097 15060 14340 13820 13100 12580 14080 12840 122 4080 500 10070 10 1 24362333 3567 -34.86 2.77 12 0.39 -420.00 5285.00 26150 20240403 -44.02 12010 20241202 21.90 22650 -35.36 20250106 13300 10.08 20250409 26000 -43.69 20240614 12010 21.90 20241202 1.49 Y 228760 500 121 억 342443 N N 6094 N 00 N
12 20250410 140936 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14650 1030 2 7.56 1304617740 90018 95.19 14420 14900 13500 17700 9540 13620 14492.85 1.41 0 19054 15060 14340 13820 13100 12580 14080 12840 122 4080 500 10070 10 1 24362333 3569 -34.88 2.77 12 0.37 -420.00 5285.00 26150 20240403 -43.98 12010 20241202 21.98 22650 -35.32 20250106 13300 10.15 20250409 26000 -43.65 20240614 12010 21.98 20241202 1.49 Y 228760 500 121 억 342443 N N 6094 N 00 N