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
330860/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
20250411,161102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10350,150,2,1.47,89417920,8867,62.38,10040,10350,9500,13260,7140,10200,10084.35,1.81,0,721,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1261,-4.40,0.76,12,0.07,-2354.00,13574.00,35600,20240401,-70.93,8790,20241210,17.75,14670,-29.45,20250214,9110,13.61,20250409,34750,-70.22,20240417,8790,17.75,20241210,2.58,Y,330860,500,60 억,,220531,N,N,1107,N,00,N
20250411,151112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10180,-20,5,-0.20,73721760,7348,51.70,10040,10300,9500,13260,7140,10200,10032.90,1.81,0,1048,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1240,-4.32,0.75,12,0.06,-2354.00,13574.00,35600,20240401,-71.40,8790,20241210,15.81,14670,-30.61,20250214,9110,11.75,20250409,34750,-70.71,20240417,8790,15.81,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,N,00,N
20250411,141110,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10180,-20,5,-0.20,63939110,6385,44.92,10040,10300,9500,13260,7140,10200,10013.96,1.81,0,787,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1240,-4.32,0.75,12,0.05,-2354.00,13574.00,35600,20240401,-71.40,8790,20241210,15.81,14670,-30.61,20250214,9110,11.75,20250409,34750,-70.71,20240417,8790,15.81,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,N,00,N
20250411,131112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10180,-20,5,-0.20,52153580,5235,36.83,10040,10180,9500,13260,7140,10200,9962.48,1.81,0,961,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1240,-4.32,0.75,12,0.04,-2354.00,13574.00,35600,20240401,-71.40,8790,20241210,15.81,14670,-30.61,20250214,9110,11.75,20250409,34750,-70.71,20240417,8790,15.81,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,N,00,N
20250411,121113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10090,-110,5,-1.08,47616000,4786,33.67,10040,10180,9500,13260,7140,10200,9949.02,1.81,0,885,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1229,-4.29,0.74,12,0.04,-2354.00,13574.00,35600,20240401,-71.66,8790,20241210,14.79,14670,-31.22,20250214,9110,10.76,20250409,34750,-70.96,20240417,8790,14.79,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,N,00,N
20250411,111112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9970,-230,5,-2.25,40817220,4104,28.87,10040,10180,9500,13260,7140,10200,9945.72,1.81,0,830,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1215,-4.24,0.73,12,0.03,-2354.00,13574.00,35600,20240401,-71.99,8790,20241210,13.42,14670,-32.04,20250214,9110,9.44,20250409,34750,-71.31,20240417,8790,13.42,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,N,00,N
20250411,101115,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,9980,-220,5,-2.16,35925040,3614,25.43,10040,10180,9500,13260,7140,10200,9940.52,1.81,0,1087,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1216,-4.24,0.74,12,0.03,-2354.00,13574.00,35600,20240401,-71.97,8790,20241210,13.54,14670,-31.97,20250214,9110,9.55,20250409,34750,-71.28,20240417,8790,13.54,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,N,00,N
20250411,091118,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10100,-100,5,-0.98,16006120,1609,11.32,10040,10180,9500,13260,7140,10200,9947.87,1.81,0,718,10573,10386,10103,9916,9633,10245,9775,61,3060,500,7140,10,1,12184045,1231,-4.29,0.74,12,0.01,-2354.00,13574.00,35600,20240401,-71.63,8790,20241210,14.90,14670,-31.15,20250214,9110,10.87,20250409,34750,-70.94,20240417,8790,14.90,20241210,2.58,Y,330860,500,60 억,,220531,N,N,689,N,00,N
20250410,161106,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10200,830,2,8.86,141982285,14189,64.49,10290,10290,9820,12180,6560,9370,10005.68,1.67,0,1147,9983,9676,9393,9086,8803,9535,8945,61,2810,500,6550,10,1,12184045,1243,-4.33,0.75,12,0.12,-2354.00,13574.00,35600,20240401,-71.35,8790,20241210,16.04,14670,-30.47,20250214,9110,11.96,20250409,34750,-70.65,20240417,8790,16.04,20241210,2.59,Y,330860,500,60 억,,203491,N,N,689,N,00,N
20250410,151111,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10150,780,2,8.32,134436515,13449,61.12,10290,10290,9820,12180,6560,9370,9996.02,1.67,0,1210,9983,9676,9393,9086,8803,9535,8945,61,2810,500,6550,10,1,12184045,1237,-4.31,0.75,12,0.11,-2354.00,13574.00,35600,20240401,-71.49,8790,20241210,15.47,14670,-30.81,20250214,9110,11.42,20250409,34750,-70.79,20240417,8790,15.47,20241210,2.59,Y,330860,500,60 억,,203491,N,N,2833,N,00,N
20250410,141107,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10020,650,2,6.94,120578295,12076,54.88,10290,10290,9820,12180,6560,9370,9984.95,1.67,0,603,9983,9676,9393,9086,8803,9535,8945,61,2810,500,6550,10,1,12184045,1221,-4.26,0.74,12,0.10,-2354.00,13574.00,35600,20240401,-71.85,8790,20241210,13.99,14670,-31.70,20250214,9110,9.99,20250409,34750,-71.17,20240417,8790,13.99,20241210,2.59,Y,330860,500,60 억,,203491,N,N,2833,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 161102 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10350 150 2 1.47 89417920 8867 62.38 10040 10350 9500 13260 7140 10200 10084.35 1.81 0 721 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1261 -4.40 0.76 12 0.07 -2354.00 13574.00 35600 20240401 -70.93 8790 20241210 17.75 14670 -29.45 20250214 9110 13.61 20250409 34750 -70.22 20240417 8790 17.75 20241210 2.58 Y 330860 500 60 억 220531 N N 1107 N 00 N
3 20250411 151112 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10180 -20 5 -0.20 73721760 7348 51.70 10040 10300 9500 13260 7140 10200 10032.90 1.81 0 1048 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1240 -4.32 0.75 12 0.06 -2354.00 13574.00 35600 20240401 -71.40 8790 20241210 15.81 14670 -30.61 20250214 9110 11.75 20250409 34750 -70.71 20240417 8790 15.81 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N
4 20250411 141110 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10180 -20 5 -0.20 63939110 6385 44.92 10040 10300 9500 13260 7140 10200 10013.96 1.81 0 787 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1240 -4.32 0.75 12 0.05 -2354.00 13574.00 35600 20240401 -71.40 8790 20241210 15.81 14670 -30.61 20250214 9110 11.75 20250409 34750 -70.71 20240417 8790 15.81 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N
5 20250411 131112 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10180 -20 5 -0.20 52153580 5235 36.83 10040 10180 9500 13260 7140 10200 9962.48 1.81 0 961 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1240 -4.32 0.75 12 0.04 -2354.00 13574.00 35600 20240401 -71.40 8790 20241210 15.81 14670 -30.61 20250214 9110 11.75 20250409 34750 -70.71 20240417 8790 15.81 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N
6 20250411 121113 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10090 -110 5 -1.08 47616000 4786 33.67 10040 10180 9500 13260 7140 10200 9949.02 1.81 0 885 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1229 -4.29 0.74 12 0.04 -2354.00 13574.00 35600 20240401 -71.66 8790 20241210 14.79 14670 -31.22 20250214 9110 10.76 20250409 34750 -70.96 20240417 8790 14.79 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N
7 20250411 111112 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9970 -230 5 -2.25 40817220 4104 28.87 10040 10180 9500 13260 7140 10200 9945.72 1.81 0 830 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1215 -4.24 0.73 12 0.03 -2354.00 13574.00 35600 20240401 -71.99 8790 20241210 13.42 14670 -32.04 20250214 9110 9.44 20250409 34750 -71.31 20240417 8790 13.42 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N
8 20250411 101115 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 9980 -220 5 -2.16 35925040 3614 25.43 10040 10180 9500 13260 7140 10200 9940.52 1.81 0 1087 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1216 -4.24 0.74 12 0.03 -2354.00 13574.00 35600 20240401 -71.97 8790 20241210 13.54 14670 -31.97 20250214 9110 9.55 20250409 34750 -71.28 20240417 8790 13.54 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N
9 20250411 091118 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10100 -100 5 -0.98 16006120 1609 11.32 10040 10180 9500 13260 7140 10200 9947.87 1.81 0 718 10573 10386 10103 9916 9633 10245 9775 61 3060 500 7140 10 1 12184045 1231 -4.29 0.74 12 0.01 -2354.00 13574.00 35600 20240401 -71.63 8790 20241210 14.90 14670 -31.15 20250214 9110 10.87 20250409 34750 -70.94 20240417 8790 14.90 20241210 2.58 Y 330860 500 60 억 220531 N N 689 N 00 N
10 20250410 161106 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10200 830 2 8.86 141982285 14189 64.49 10290 10290 9820 12180 6560 9370 10005.68 1.67 0 1147 9983 9676 9393 9086 8803 9535 8945 61 2810 500 6550 10 1 12184045 1243 -4.33 0.75 12 0.12 -2354.00 13574.00 35600 20240401 -71.35 8790 20241210 16.04 14670 -30.47 20250214 9110 11.96 20250409 34750 -70.65 20240417 8790 16.04 20241210 2.59 Y 330860 500 60 억 203491 N N 689 N 00 N
11 20250410 151111 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10150 780 2 8.32 134436515 13449 61.12 10290 10290 9820 12180 6560 9370 9996.02 1.67 0 1210 9983 9676 9393 9086 8803 9535 8945 61 2810 500 6550 10 1 12184045 1237 -4.31 0.75 12 0.11 -2354.00 13574.00 35600 20240401 -71.49 8790 20241210 15.47 14670 -30.81 20250214 9110 11.42 20250409 34750 -70.79 20240417 8790 15.47 20241210 2.59 Y 330860 500 60 억 203491 N N 2833 N 00 N
12 20250410 141107 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10020 650 2 6.94 120578295 12076 54.88 10290 10290 9820 12180 6560 9370 9984.95 1.67 0 603 9983 9676 9393 9086 8803 9535 8945 61 2810 500 6550 10 1 12184045 1221 -4.26 0.74 12 0.10 -2354.00 13574.00 35600 20240401 -71.85 8790 20241210 13.99 14670 -31.70 20250214 9110 9.99 20250409 34750 -71.17 20240417 8790 13.99 20241210 2.59 Y 330860 500 60 억 203491 N N 2833 N 00 N