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
347740/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
20250411,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,30,2,1.46,48496745,23500,87.10,2050,2080,2040,2665,1435,2050,2063.69,1.29,0,1798,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,624,10.72,0.78,12,0.08,194.00,2663.00,3530,20240626,-41.08,1907,20241209,9.07,2395,-13.15,20250210,1974,5.37,20250409,3530,-41.08,20240626,1907,9.07,20241209,3.01,Y,347740,500,150 억,,387798,N,N,1,N,00,N
20250411,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,25,2,1.22,47583780,23061,85.47,2050,2080,2040,2665,1435,2050,2063.39,1.29,0,1807,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,623,10.70,0.78,12,0.08,194.00,2663.00,3530,20240626,-41.22,1907,20241209,8.81,2395,-13.36,20250210,1974,5.12,20250409,3530,-41.22,20240626,1907,8.81,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,N,00,N
20250411,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,20,2,0.98,41016835,19889,73.72,2050,2075,2040,2665,1435,2050,2062.29,1.29,0,1021,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,621,10.67,0.78,12,0.07,194.00,2663.00,3530,20240626,-41.36,1907,20241209,8.55,2395,-13.57,20250210,1974,4.86,20250409,3530,-41.36,20240626,1907,8.55,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,N,00,N
20250411,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,15,2,0.73,30050855,14585,54.06,2050,2070,2040,2665,1435,2050,2060.39,1.29,0,99,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,620,10.64,0.78,12,0.05,194.00,2663.00,3530,20240626,-41.50,1907,20241209,8.29,2395,-13.78,20250210,1974,4.61,20250409,3530,-41.50,20240626,1907,8.29,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,N,00,N
20250411,121124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,10,2,0.49,13594560,6613,24.51,2050,2070,2040,2665,1435,2050,2055.73,1.29,0,-545,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,618,10.62,0.77,12,0.02,194.00,2663.00,3530,20240626,-41.64,1907,20241209,8.02,2395,-13.99,20250210,1974,4.36,20250409,3530,-41.64,20240626,1907,8.02,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,N,00,N
20250411,111123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,10,2,0.49,12154620,5914,21.92,2050,2070,2040,2665,1435,2050,2055.23,1.29,0,-483,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,618,10.62,0.77,12,0.02,194.00,2663.00,3530,20240626,-41.64,1907,20241209,8.02,2395,-13.99,20250210,1974,4.36,20250409,3530,-41.64,20240626,1907,8.02,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,N,00,N
20250411,101127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,10,2,0.49,6325570,3078,11.41,2050,2070,2040,2665,1435,2050,2055.09,1.29,0,-629,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,618,10.62,0.77,12,0.01,194.00,2663.00,3530,20240626,-41.64,1907,20241209,8.02,2395,-13.99,20250210,1974,4.36,20250409,3530,-41.64,20240626,1907,8.02,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,N,00,N
20250411,091130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,15,2,0.73,4502875,2194,8.13,2050,2065,2040,2665,1435,2050,2052.36,1.29,0,-223,2086,2067,2041,2022,1996,2077,2032,150,615,500,1270,5,1,30010576,620,10.64,0.78,12,0.01,194.00,2663.00,3530,20240626,-41.50,1907,20241209,8.29,2395,-13.78,20250210,1974,4.61,20250409,3530,-41.50,20240626,1907,8.29,20241209,3.01,Y,347740,500,150 억,,387798,N,N,2,N,00,N
20250410,161117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,53,2,2.65,54941995,26970,53.08,2040,2060,2015,2595,1398,1997,2037.15,1.28,0,3089,2089,2042,2008,1961,1927,2026,1945,150,598,500,1230,5,1,30010576,615,10.57,0.77,12,0.09,194.00,2663.00,3530,20240626,-41.93,1907,20241209,7.50,2395,-14.41,20250210,1974,3.85,20250409,3530,-41.93,20240626,1907,7.50,20241209,3.02,Y,347740,500,150 억,,384573,N,N,2,N,00,N
20250410,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,58,2,2.90,52471645,25763,50.71,2040,2060,2015,2595,1398,1997,2036.71,1.28,0,2677,2089,2042,2008,1961,1927,2026,1945,150,598,500,1230,5,1,30010576,617,10.59,0.77,12,0.09,194.00,2663.00,3530,20240626,-41.78,1907,20241209,7.76,2395,-14.20,20250210,1974,4.10,20250409,3530,-41.78,20240626,1907,7.76,20241209,3.02,Y,347740,500,150 억,,384573,N,N,0,N,00,N
20250410,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,43,2,2.15,39571800,19443,38.27,2040,2060,2015,2595,1398,1997,2035.27,1.28,0,2363,2089,2042,2008,1961,1927,2026,1945,150,598,500,1230,5,1,30010576,612,10.52,0.77,12,0.06,194.00,2663.00,3530,20240626,-42.21,1907,20241209,6.97,2395,-14.82,20250210,1974,3.34,20250409,3530,-42.21,20240626,1907,6.97,20241209,3.02,Y,347740,500,150 억,,384573,N,N,0,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 161113 57 100.00 KOSDAQ 일반서비스 N N N N N 2080 30 2 1.46 48496745 23500 87.10 2050 2080 2040 2665 1435 2050 2063.69 1.29 0 1798 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 624 10.72 0.78 12 0.08 194.00 2663.00 3530 20240626 -41.08 1907 20241209 9.07 2395 -13.15 20250210 1974 5.37 20250409 3530 -41.08 20240626 1907 9.07 20241209 3.01 Y 347740 500 150 억 387798 N N 1 N 00 N
3 20250411 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 2075 25 2 1.22 47583780 23061 85.47 2050 2080 2040 2665 1435 2050 2063.39 1.29 0 1807 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 623 10.70 0.78 12 0.08 194.00 2663.00 3530 20240626 -41.22 1907 20241209 8.81 2395 -13.36 20250210 1974 5.12 20250409 3530 -41.22 20240626 1907 8.81 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N
4 20250411 141121 57 100.00 KOSDAQ 일반서비스 N N N N N 2070 20 2 0.98 41016835 19889 73.72 2050 2075 2040 2665 1435 2050 2062.29 1.29 0 1021 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 621 10.67 0.78 12 0.07 194.00 2663.00 3530 20240626 -41.36 1907 20241209 8.55 2395 -13.57 20250210 1974 4.86 20250409 3530 -41.36 20240626 1907 8.55 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N
5 20250411 131123 57 100.00 KOSDAQ 일반서비스 N N N N N 2065 15 2 0.73 30050855 14585 54.06 2050 2070 2040 2665 1435 2050 2060.39 1.29 0 99 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 620 10.64 0.78 12 0.05 194.00 2663.00 3530 20240626 -41.50 1907 20241209 8.29 2395 -13.78 20250210 1974 4.61 20250409 3530 -41.50 20240626 1907 8.29 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N
6 20250411 121124 57 100.00 KOSDAQ 일반서비스 N N N N N 2060 10 2 0.49 13594560 6613 24.51 2050 2070 2040 2665 1435 2050 2055.73 1.29 0 -545 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 618 10.62 0.77 12 0.02 194.00 2663.00 3530 20240626 -41.64 1907 20241209 8.02 2395 -13.99 20250210 1974 4.36 20250409 3530 -41.64 20240626 1907 8.02 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N
7 20250411 111123 57 100.00 KOSDAQ 일반서비스 N N N N N 2060 10 2 0.49 12154620 5914 21.92 2050 2070 2040 2665 1435 2050 2055.23 1.29 0 -483 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 618 10.62 0.77 12 0.02 194.00 2663.00 3530 20240626 -41.64 1907 20241209 8.02 2395 -13.99 20250210 1974 4.36 20250409 3530 -41.64 20240626 1907 8.02 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N
8 20250411 101127 57 100.00 KOSDAQ 일반서비스 N N N N N 2060 10 2 0.49 6325570 3078 11.41 2050 2070 2040 2665 1435 2050 2055.09 1.29 0 -629 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 618 10.62 0.77 12 0.01 194.00 2663.00 3530 20240626 -41.64 1907 20241209 8.02 2395 -13.99 20250210 1974 4.36 20250409 3530 -41.64 20240626 1907 8.02 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N
9 20250411 091130 57 100.00 KOSDAQ 일반서비스 N N N N N 2065 15 2 0.73 4502875 2194 8.13 2050 2065 2040 2665 1435 2050 2052.36 1.29 0 -223 2086 2067 2041 2022 1996 2077 2032 150 615 500 1270 5 1 30010576 620 10.64 0.78 12 0.01 194.00 2663.00 3530 20240626 -41.50 1907 20241209 8.29 2395 -13.78 20250210 1974 4.61 20250409 3530 -41.50 20240626 1907 8.29 20241209 3.01 Y 347740 500 150 억 387798 N N 2 N 00 N
10 20250410 161117 57 100.00 KOSDAQ 일반서비스 N N N N N 2050 53 2 2.65 54941995 26970 53.08 2040 2060 2015 2595 1398 1997 2037.15 1.28 0 3089 2089 2042 2008 1961 1927 2026 1945 150 598 500 1230 5 1 30010576 615 10.57 0.77 12 0.09 194.00 2663.00 3530 20240626 -41.93 1907 20241209 7.50 2395 -14.41 20250210 1974 3.85 20250409 3530 -41.93 20240626 1907 7.50 20241209 3.02 Y 347740 500 150 억 384573 N N 2 N 00 N
11 20250410 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 58 2 2.90 52471645 25763 50.71 2040 2060 2015 2595 1398 1997 2036.71 1.28 0 2677 2089 2042 2008 1961 1927 2026 1945 150 598 500 1230 5 1 30010576 617 10.59 0.77 12 0.09 194.00 2663.00 3530 20240626 -41.78 1907 20241209 7.76 2395 -14.20 20250210 1974 4.10 20250409 3530 -41.78 20240626 1907 7.76 20241209 3.02 Y 347740 500 150 억 384573 N N 0 N 00 N
12 20250410 141119 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 43 2 2.15 39571800 19443 38.27 2040 2060 2015 2595 1398 1997 2035.27 1.28 0 2363 2089 2042 2008 1961 1927 2026 1945 150 598 500 1230 5 1 30010576 612 10.52 0.77 12 0.06 194.00 2663.00 3530 20240626 -42.21 1907 20241209 6.97 2395 -14.82 20250210 1974 3.34 20250409 3530 -42.21 20240626 1907 6.97 20241209 3.02 Y 347740 500 150 억 384573 N N 0 N 00 N