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
291230/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
20250411,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1550,40,2,2.65,172040594,112360,207.22,1497,1558,1476,1963,1057,1510,1531.15,1.14,0,37879,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,683,-387.50,2.27,12,0.25,-4.00,682.00,3365,20240520,-53.94,1428,20250409,8.54,2280,-32.02,20250107,1428,8.54,20250409,3365,-53.94,20240520,1428,8.54,20250409,1.96,Y,291230,100,44 억,,503148,N,N,3108,N,00,N
20250411,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1550,40,2,2.65,166268400,108635,200.35,1497,1558,1476,1963,1057,1510,1530.52,1.14,0,37709,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,683,-387.50,2.27,12,0.25,-4.00,682.00,3365,20240520,-53.94,1428,20250409,8.54,2280,-32.02,20250107,1428,8.54,20250409,3365,-53.94,20240520,1428,8.54,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,N,00,N
20250411,141036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1546,36,2,2.38,136382351,89309,164.71,1497,1558,1476,1963,1057,1510,1527.08,1.14,0,26242,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,682,-386.50,2.27,12,0.20,-4.00,682.00,3365,20240520,-54.06,1428,20250409,8.26,2280,-32.19,20250107,1428,8.26,20250409,3365,-54.06,20240520,1428,8.26,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,N,00,N
20250411,131038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1552,42,2,2.78,126577276,82976,153.03,1497,1558,1476,1963,1057,1510,1525.47,1.14,0,27501,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,684,-388.00,2.28,12,0.19,-4.00,682.00,3365,20240520,-53.88,1428,20250409,8.68,2280,-31.93,20250107,1428,8.68,20250409,3365,-53.88,20240520,1428,8.68,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,N,00,N
20250411,121039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1511,1,2,0.07,37673816,25144,46.37,1497,1524,1476,1963,1057,1510,1498.32,1.14,0,11738,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,666,-377.75,2.22,12,0.06,-4.00,682.00,3365,20240520,-55.10,1428,20250409,5.81,2280,-33.73,20250107,1428,5.81,20250409,3365,-55.10,20240520,1428,5.81,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,N,00,N
20250411,111038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1510,0,3,0.00,27206691,18181,33.53,1497,1510,1476,1963,1057,1510,1496.44,1.14,0,9119,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,666,-377.50,2.21,12,0.04,-4.00,682.00,3365,20240520,-55.13,1428,20250409,5.74,2280,-33.77,20250107,1428,5.74,20250409,3365,-55.13,20240520,1428,5.74,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,N,00,N
20250411,101041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1498,-12,5,-0.79,14174210,9485,17.49,1497,1504,1476,1963,1057,1510,1494.38,1.14,0,1857,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,661,-374.50,2.20,12,0.02,-4.00,682.00,3365,20240520,-55.48,1428,20250409,4.90,2280,-34.30,20250107,1428,4.90,20250409,3365,-55.48,20240520,1428,4.90,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,N,00,N
20250411,091045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1504,-6,5,-0.40,1975826,1324,2.44,1497,1504,1476,1963,1057,1510,1492.32,1.14,0,547,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,663,-376.00,2.21,12,0.00,-4.00,682.00,3365,20240520,-55.30,1428,20250409,5.32,2280,-34.04,20250107,1428,5.32,20250409,3365,-55.30,20240520,1428,5.32,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,N,00,N
20250410,161032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1510,70,2,4.86,77758532,51850,28.51,1490,1512,1478,1872,1008,1440,1499.67,1.01,0,33938,1574,1506,1467,1399,1360,1487,1380,44,432,100,1000,1,1,44095775,666,-377.50,2.21,12,0.12,-4.00,682.00,3365,20240520,-55.13,1428,20250409,5.74,2280,-33.77,20250107,1428,5.74,20250409,3365,-55.13,20240520,1428,5.74,20250409,2.00,Y,291230,100,44 억,,445277,N,N,545,N,00,N
20250410,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1510,70,2,4.86,76767904,51194,28.15,1490,1512,1478,1872,1008,1440,1499.55,1.01,0,33808,1574,1506,1467,1399,1360,1487,1380,44,432,100,1000,1,1,44095775,666,-377.50,2.21,12,0.12,-4.00,682.00,3365,20240520,-55.13,1428,20250409,5.74,2280,-33.77,20250107,1428,5.74,20250409,3365,-55.13,20240520,1428,5.74,20250409,2.00,Y,291230,100,44 억,,445277,N,N,16159,N,00,N
20250410,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1510,70,2,4.86,68809762,45921,25.25,1490,1512,1478,1872,1008,1440,1498.44,1.01,0,30000,1574,1506,1467,1399,1360,1487,1380,44,432,100,1000,1,1,44095775,666,-377.50,2.21,12,0.10,-4.00,682.00,3365,20240520,-55.13,1428,20250409,5.74,2280,-33.77,20250107,1428,5.74,20250409,3365,-55.13,20240520,1428,5.74,20250409,2.00,Y,291230,100,44 억,,445277,N,N,16159,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 161029 57 100.00 KOSDAQ 일반서비스 N N N N N 1550 40 2 2.65 172040594 112360 207.22 1497 1558 1476 1963 1057 1510 1531.15 1.14 0 37879 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 683 -387.50 2.27 12 0.25 -4.00 682.00 3365 20240520 -53.94 1428 20250409 8.54 2280 -32.02 20250107 1428 8.54 20250409 3365 -53.94 20240520 1428 8.54 20250409 1.96 Y 291230 100 44 억 503148 N N 3108 N 00 N
3 20250411 151038 57 100.00 KOSDAQ 일반서비스 N N N N N 1550 40 2 2.65 166268400 108635 200.35 1497 1558 1476 1963 1057 1510 1530.52 1.14 0 37709 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 683 -387.50 2.27 12 0.25 -4.00 682.00 3365 20240520 -53.94 1428 20250409 8.54 2280 -32.02 20250107 1428 8.54 20250409 3365 -53.94 20240520 1428 8.54 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N
4 20250411 141036 57 100.00 KOSDAQ 일반서비스 N N N N N 1546 36 2 2.38 136382351 89309 164.71 1497 1558 1476 1963 1057 1510 1527.08 1.14 0 26242 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 682 -386.50 2.27 12 0.20 -4.00 682.00 3365 20240520 -54.06 1428 20250409 8.26 2280 -32.19 20250107 1428 8.26 20250409 3365 -54.06 20240520 1428 8.26 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N
5 20250411 131038 57 100.00 KOSDAQ 일반서비스 N N N N N 1552 42 2 2.78 126577276 82976 153.03 1497 1558 1476 1963 1057 1510 1525.47 1.14 0 27501 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 684 -388.00 2.28 12 0.19 -4.00 682.00 3365 20240520 -53.88 1428 20250409 8.68 2280 -31.93 20250107 1428 8.68 20250409 3365 -53.88 20240520 1428 8.68 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N
6 20250411 121039 57 100.00 KOSDAQ 일반서비스 N N N N N 1511 1 2 0.07 37673816 25144 46.37 1497 1524 1476 1963 1057 1510 1498.32 1.14 0 11738 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 666 -377.75 2.22 12 0.06 -4.00 682.00 3365 20240520 -55.10 1428 20250409 5.81 2280 -33.73 20250107 1428 5.81 20250409 3365 -55.10 20240520 1428 5.81 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N
7 20250411 111038 57 100.00 KOSDAQ 일반서비스 N N N N N 1510 0 3 0.00 27206691 18181 33.53 1497 1510 1476 1963 1057 1510 1496.44 1.14 0 9119 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 666 -377.50 2.21 12 0.04 -4.00 682.00 3365 20240520 -55.13 1428 20250409 5.74 2280 -33.77 20250107 1428 5.74 20250409 3365 -55.13 20240520 1428 5.74 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N
8 20250411 101041 57 100.00 KOSDAQ 일반서비스 N N N N N 1498 -12 5 -0.79 14174210 9485 17.49 1497 1504 1476 1963 1057 1510 1494.38 1.14 0 1857 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 661 -374.50 2.20 12 0.02 -4.00 682.00 3365 20240520 -55.48 1428 20250409 4.90 2280 -34.30 20250107 1428 4.90 20250409 3365 -55.48 20240520 1428 4.90 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N
9 20250411 091045 57 100.00 KOSDAQ 일반서비스 N N N N N 1504 -6 5 -0.40 1975826 1324 2.44 1497 1504 1476 1963 1057 1510 1492.32 1.14 0 547 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 663 -376.00 2.21 12 0.00 -4.00 682.00 3365 20240520 -55.30 1428 20250409 5.32 2280 -34.04 20250107 1428 5.32 20250409 3365 -55.30 20240520 1428 5.32 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N
10 20250410 161032 57 100.00 KOSDAQ 일반서비스 N N N N N 1510 70 2 4.86 77758532 51850 28.51 1490 1512 1478 1872 1008 1440 1499.67 1.01 0 33938 1574 1506 1467 1399 1360 1487 1380 44 432 100 1000 1 1 44095775 666 -377.50 2.21 12 0.12 -4.00 682.00 3365 20240520 -55.13 1428 20250409 5.74 2280 -33.77 20250107 1428 5.74 20250409 3365 -55.13 20240520 1428 5.74 20250409 2.00 Y 291230 100 44 억 445277 N N 545 N 00 N
11 20250410 151038 57 100.00 KOSDAQ 일반서비스 N N N N N 1510 70 2 4.86 76767904 51194 28.15 1490 1512 1478 1872 1008 1440 1499.55 1.01 0 33808 1574 1506 1467 1399 1360 1487 1380 44 432 100 1000 1 1 44095775 666 -377.50 2.21 12 0.12 -4.00 682.00 3365 20240520 -55.13 1428 20250409 5.74 2280 -33.77 20250107 1428 5.74 20250409 3365 -55.13 20240520 1428 5.74 20250409 2.00 Y 291230 100 44 억 445277 N N 16159 N 00 N
12 20250410 141033 57 100.00 KOSDAQ 일반서비스 N N N N N 1510 70 2 4.86 68809762 45921 25.25 1490 1512 1478 1872 1008 1440 1498.44 1.01 0 30000 1574 1506 1467 1399 1360 1487 1380 44 432 100 1000 1 1 44095775 666 -377.50 2.21 12 0.10 -4.00 682.00 3365 20240520 -55.13 1428 20250409 5.74 2280 -33.77 20250107 1428 5.74 20250409 3365 -55.13 20240520 1428 5.74 20250409 2.00 Y 291230 100 44 억 445277 N N 16159 N 00 N