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
348080/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
20250411,161115,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,577,-8,5,-1.37,227784038,399464,46.75,585,589,560,760,410,585,570.22,3.90,0,-36842,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,426,-0.98,1.63,12,0.54,-589.00,353.00,1945,20240402,-70.33,516,20250324,11.82,980,-41.12,20250203,516,11.82,20250324,1790,-67.77,20240411,516,11.82,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,12205,N,01,N
20250411,151125,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,576,-9,5,-1.54,218397435,383117,44.84,585,589,560,760,410,585,570.05,3.90,0,-31148,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,425,-0.98,1.63,12,0.52,-589.00,353.00,1945,20240402,-70.39,516,20250324,11.63,980,-41.22,20250203,516,11.63,20250324,1790,-67.82,20240411,516,11.63,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,N
20250411,141123,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,577,-8,5,-1.37,206861474,363107,42.50,585,589,560,760,410,585,569.70,3.90,0,-27898,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,426,-0.98,1.63,12,0.49,-589.00,353.00,1945,20240402,-70.33,516,20250324,11.82,980,-41.12,20250203,516,11.82,20250324,1790,-67.77,20240411,516,11.82,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,N
20250411,131125,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,575,-10,5,-1.71,195189745,342792,40.12,585,589,560,760,410,585,569.41,3.90,0,-24070,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,425,-0.98,1.63,12,0.46,-589.00,353.00,1945,20240402,-70.44,516,20250324,11.43,980,-41.33,20250203,516,11.43,20250324,1790,-67.88,20240411,516,11.43,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,N
20250411,121126,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,575,-10,5,-1.71,178529253,313659,36.71,585,589,560,760,410,585,569.18,3.90,0,-21879,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,425,-0.98,1.63,12,0.42,-589.00,353.00,1945,20240402,-70.44,516,20250324,11.43,980,-41.33,20250203,516,11.43,20250324,1790,-67.88,20240411,516,11.43,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,N
20250411,111125,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,568,-17,5,-2.91,153871738,270278,31.63,585,589,560,760,410,585,569.31,3.90,0,-16566,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,420,-0.96,1.61,12,0.37,-589.00,353.00,1945,20240402,-70.80,516,20250324,10.08,980,-42.04,20250203,516,10.08,20250324,1790,-68.27,20240411,516,10.08,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,N
20250411,101128,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,565,-20,5,-3.42,84568290,148148,17.34,585,589,561,760,410,585,570.84,3.90,0,-14513,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,417,-0.96,1.60,12,0.20,-589.00,353.00,1945,20240402,-70.95,516,20250324,9.50,980,-42.35,20250203,516,9.50,20250324,1790,-68.44,20240411,516,9.50,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,N
20250411,091132,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,581,-4,5,-0.68,8031106,13699,1.60,585,589,575,760,410,585,586.25,3.90,0,-9245,831,707,643,519,455,676,488,369,175,500,390,1,1,73862864,429,-0.99,1.65,12,0.02,-589.00,353.00,1945,20240402,-70.13,516,20250324,12.60,980,-40.71,20250203,516,12.60,20250324,1790,-67.54,20240411,516,12.60,20250324,0.00,Y,348080,500,369 억,,2883648,N,N,2653,N,01,N
20250410,161119,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,585,-9,5,-1.52,528348153,852967,359.32,623,767,579,772,416,594,619.50,3.97,0,-73366,706,650,603,547,500,626,523,369,178,500,400,1,1,73862864,432,-1.28,0.64,12,1.15,-456.00,916.00,2015,20240329,-70.97,516,20250324,13.37,980,-40.31,20250203,516,13.37,20250324,1790,-67.32,20240411,516,13.37,20250324,0.00,Y,348080,500,369 억,,2935317,N,N,2653,N,01,N
20250410,151124,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,589,-5,5,-0.84,520416629,839440,353.62,623,767,579,772,416,594,619.96,3.97,0,-70358,706,650,603,547,500,626,523,369,178,500,400,1,1,73862864,435,-1.29,0.64,12,1.14,-456.00,916.00,2015,20240329,-70.77,516,20250324,14.15,980,-39.90,20250203,516,14.15,20250324,1790,-67.09,20240411,516,14.15,20250324,0.00,Y,348080,500,369 억,,2935317,N,N,6,N,01,N
20250410,141120,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,580,-14,5,-2.36,471714609,757087,318.93,623,767,579,772,416,594,623.07,3.97,0,-61169,706,650,603,547,500,626,523,369,178,500,400,1,1,73862864,428,-1.27,0.63,12,1.02,-456.00,916.00,2015,20240329,-71.22,516,20250324,12.40,980,-40.82,20250203,516,12.40,20250324,1790,-67.60,20240411,516,12.40,20250324,0.00,Y,348080,500,369 억,,2935317,N,N,6,N,01,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 161115 54 100.00 KOSDAQ 일반서비스 N N N N N 577 -8 5 -1.37 227784038 399464 46.75 585 589 560 760 410 585 570.22 3.90 0 -36842 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 426 -0.98 1.63 12 0.54 -589.00 353.00 1945 20240402 -70.33 516 20250324 11.82 980 -41.12 20250203 516 11.82 20250324 1790 -67.77 20240411 516 11.82 20250324 0.00 Y 348080 500 369 억 2883648 N N 12205 N 01 N
3 20250411 151125 54 100.00 KOSDAQ 일반서비스 N N N N N 576 -9 5 -1.54 218397435 383117 44.84 585 589 560 760 410 585 570.05 3.90 0 -31148 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 425 -0.98 1.63 12 0.52 -589.00 353.00 1945 20240402 -70.39 516 20250324 11.63 980 -41.22 20250203 516 11.63 20250324 1790 -67.82 20240411 516 11.63 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N
4 20250411 141123 54 100.00 KOSDAQ 일반서비스 N N N N N 577 -8 5 -1.37 206861474 363107 42.50 585 589 560 760 410 585 569.70 3.90 0 -27898 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 426 -0.98 1.63 12 0.49 -589.00 353.00 1945 20240402 -70.33 516 20250324 11.82 980 -41.12 20250203 516 11.82 20250324 1790 -67.77 20240411 516 11.82 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N
5 20250411 131125 54 100.00 KOSDAQ 일반서비스 N N N N N 575 -10 5 -1.71 195189745 342792 40.12 585 589 560 760 410 585 569.41 3.90 0 -24070 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 425 -0.98 1.63 12 0.46 -589.00 353.00 1945 20240402 -70.44 516 20250324 11.43 980 -41.33 20250203 516 11.43 20250324 1790 -67.88 20240411 516 11.43 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N
6 20250411 121126 54 100.00 KOSDAQ 일반서비스 N N N N N 575 -10 5 -1.71 178529253 313659 36.71 585 589 560 760 410 585 569.18 3.90 0 -21879 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 425 -0.98 1.63 12 0.42 -589.00 353.00 1945 20240402 -70.44 516 20250324 11.43 980 -41.33 20250203 516 11.43 20250324 1790 -67.88 20240411 516 11.43 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N
7 20250411 111125 54 100.00 KOSDAQ 일반서비스 N N N N N 568 -17 5 -2.91 153871738 270278 31.63 585 589 560 760 410 585 569.31 3.90 0 -16566 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 420 -0.96 1.61 12 0.37 -589.00 353.00 1945 20240402 -70.80 516 20250324 10.08 980 -42.04 20250203 516 10.08 20250324 1790 -68.27 20240411 516 10.08 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N
8 20250411 101128 54 100.00 KOSDAQ 일반서비스 N N N N N 565 -20 5 -3.42 84568290 148148 17.34 585 589 561 760 410 585 570.84 3.90 0 -14513 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 417 -0.96 1.60 12 0.20 -589.00 353.00 1945 20240402 -70.95 516 20250324 9.50 980 -42.35 20250203 516 9.50 20250324 1790 -68.44 20240411 516 9.50 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N
9 20250411 091132 54 100.00 KOSDAQ 일반서비스 N N N N N 581 -4 5 -0.68 8031106 13699 1.60 585 589 575 760 410 585 586.25 3.90 0 -9245 831 707 643 519 455 676 488 369 175 500 390 1 1 73862864 429 -0.99 1.65 12 0.02 -589.00 353.00 1945 20240402 -70.13 516 20250324 12.60 980 -40.71 20250203 516 12.60 20250324 1790 -67.54 20240411 516 12.60 20250324 0.00 Y 348080 500 369 억 2883648 N N 2653 N 01 N
10 20250410 161119 54 100.00 KOSDAQ 일반서비스 N N N N N 585 -9 5 -1.52 528348153 852967 359.32 623 767 579 772 416 594 619.50 3.97 0 -73366 706 650 603 547 500 626 523 369 178 500 400 1 1 73862864 432 -1.28 0.64 12 1.15 -456.00 916.00 2015 20240329 -70.97 516 20250324 13.37 980 -40.31 20250203 516 13.37 20250324 1790 -67.32 20240411 516 13.37 20250324 0.00 Y 348080 500 369 억 2935317 N N 2653 N 01 N
11 20250410 151124 54 100.00 KOSDAQ 일반서비스 N N N N N 589 -5 5 -0.84 520416629 839440 353.62 623 767 579 772 416 594 619.96 3.97 0 -70358 706 650 603 547 500 626 523 369 178 500 400 1 1 73862864 435 -1.29 0.64 12 1.14 -456.00 916.00 2015 20240329 -70.77 516 20250324 14.15 980 -39.90 20250203 516 14.15 20250324 1790 -67.09 20240411 516 14.15 20250324 0.00 Y 348080 500 369 억 2935317 N N 6 N 01 N
12 20250410 141120 54 100.00 KOSDAQ 일반서비스 N N N N N 580 -14 5 -2.36 471714609 757087 318.93 623 767 579 772 416 594 623.07 3.97 0 -61169 706 650 603 547 500 626 523 369 178 500 400 1 1 73862864 428 -1.27 0.63 12 1.02 -456.00 916.00 2015 20240329 -71.22 516 20250324 12.40 980 -40.82 20250203 516 12.40 20250324 1790 -67.60 20240411 516 12.40 20250324 0.00 Y 348080 500 369 억 2935317 N N 6 N 01 N