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
351870/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
20250411,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,110,2,1.49,157473720,21571,94.66,7270,7490,7040,9590,5170,7380,7300.25,1.44,0,2385,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,836,-267.50,1.65,12,0.19,-28.00,4543.00,27450,20240930,-72.71,6160,20250403,21.59,14320,-47.70,20250114,6160,21.59,20250403,27450,-72.71,20240930,6160,21.59,20250403,1.20,Y,351870,500,55 억,,161224,N,N,1774,N,00,N
20250411,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,50,2,0.68,138605610,19049,83.59,7270,7480,7040,9590,5170,7380,7276.27,1.44,0,2057,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,829,-265.36,1.64,12,0.17,-28.00,4543.00,27450,20240930,-72.93,6160,20250403,20.62,14320,-48.11,20250114,6160,20.62,20250403,27450,-72.93,20240930,6160,20.62,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,N,00,N
20250411,141126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,10,2,0.14,110874900,15310,67.18,7270,7470,7040,9590,5170,7380,7241.99,1.44,0,912,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,825,-263.93,1.63,12,0.14,-28.00,4543.00,27450,20240930,-73.08,6160,20250403,19.97,14320,-48.39,20250114,6160,19.97,20250403,27450,-73.08,20240930,6160,19.97,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,N,00,N
20250411,131128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,0,3,0.00,104970780,14511,63.68,7270,7470,7040,9590,5170,7380,7233.88,1.44,0,566,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,824,-263.57,1.62,12,0.13,-28.00,4543.00,27450,20240930,-73.11,6160,20250403,19.81,14320,-48.46,20250114,6160,19.81,20250403,27450,-73.11,20240930,6160,19.81,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,N,00,N
20250411,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-70,5,-0.95,97998420,13569,59.54,7270,7400,7040,9590,5170,7380,7222.23,1.44,0,519,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,816,-261.07,1.61,12,0.12,-28.00,4543.00,27450,20240930,-73.37,6160,20250403,18.67,14320,-48.95,20250114,6160,18.67,20250403,27450,-73.37,20240930,6160,18.67,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,N,00,N
20250411,111128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-130,5,-1.76,81281350,11279,49.49,7270,7400,7040,9590,5170,7380,7206.43,1.44,0,-999,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,809,-258.93,1.60,12,0.10,-28.00,4543.00,27450,20240930,-73.59,6160,20250403,17.69,14320,-49.37,20250114,6160,17.69,20250403,27450,-73.59,20240930,6160,17.69,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,N,00,N
20250411,101131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-300,5,-4.07,56240600,7803,34.24,7270,7400,7040,9590,5170,7380,7207.56,1.44,0,-382,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,790,-252.86,1.56,12,0.07,-28.00,4543.00,27450,20240930,-74.21,6160,20250403,14.94,14320,-50.56,20250114,6160,14.94,20250403,27450,-74.21,20240930,6160,14.94,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,N,00,N
20250411,091134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,-140,5,-1.90,19291600,2635,11.56,7270,7400,7240,9590,5170,7380,7321.29,1.44,0,1521,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,808,-258.57,1.59,12,0.02,-28.00,4543.00,27450,20240930,-73.62,6160,20250403,17.53,14320,-49.44,20250114,6160,17.53,20250403,27450,-73.62,20240930,6160,17.53,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,N,00,N
20250410,161122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,260,2,3.65,167023450,22789,89.21,7310,7470,7190,9250,4990,7120,7329.13,1.42,0,-2965,7406,7262,6976,6832,6546,7335,6905,56,2130,500,4410,10,1,11160642,824,-263.57,1.62,12,0.20,-28.00,4543.00,27450,20240930,-73.11,6160,20250403,19.81,14320,-48.46,20250114,6160,19.81,20250403,27450,-73.11,20240930,6160,19.81,20250403,1.20,Y,351870,500,55 억,,158503,N,N,315,N,00,N
20250410,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,240,2,3.37,149746940,20444,80.03,7310,7470,7190,9250,4990,7120,7324.74,1.42,0,-3344,7406,7262,6976,6832,6546,7335,6905,56,2130,500,4410,10,1,11160642,821,-262.86,1.62,12,0.18,-28.00,4543.00,27450,20240930,-73.19,6160,20250403,19.48,14320,-48.60,20250114,6160,19.48,20250403,27450,-73.19,20240930,6160,19.48,20250403,1.20,Y,351870,500,55 억,,158503,N,N,826,N,00,N
20250410,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,210,2,2.95,129569540,17686,69.24,7310,7470,7190,9250,4990,7120,7326.11,1.42,0,-3704,7406,7262,6976,6832,6546,7335,6905,56,2130,500,4410,10,1,11160642,818,-261.79,1.61,12,0.16,-28.00,4543.00,27450,20240930,-73.30,6160,20250403,18.99,14320,-48.81,20250114,6160,18.99,20250403,27450,-73.30,20240930,6160,18.99,20250403,1.20,Y,351870,500,55 억,,158503,N,N,826,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 161118 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 110 2 1.49 157473720 21571 94.66 7270 7490 7040 9590 5170 7380 7300.25 1.44 0 2385 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 836 -267.50 1.65 12 0.19 -28.00 4543.00 27450 20240930 -72.71 6160 20250403 21.59 14320 -47.70 20250114 6160 21.59 20250403 27450 -72.71 20240930 6160 21.59 20250403 1.20 Y 351870 500 55 억 161224 N N 1774 N 00 N
3 20250411 151128 57 100.00 KOSDAQ 일반서비스 N N N N N 7430 50 2 0.68 138605610 19049 83.59 7270 7480 7040 9590 5170 7380 7276.27 1.44 0 2057 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 829 -265.36 1.64 12 0.17 -28.00 4543.00 27450 20240930 -72.93 6160 20250403 20.62 14320 -48.11 20250114 6160 20.62 20250403 27450 -72.93 20240930 6160 20.62 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N
4 20250411 141126 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 10 2 0.14 110874900 15310 67.18 7270 7470 7040 9590 5170 7380 7241.99 1.44 0 912 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 825 -263.93 1.63 12 0.14 -28.00 4543.00 27450 20240930 -73.08 6160 20250403 19.97 14320 -48.39 20250114 6160 19.97 20250403 27450 -73.08 20240930 6160 19.97 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N
5 20250411 131128 57 100.00 KOSDAQ 일반서비스 N N N N N 7380 0 3 0.00 104970780 14511 63.68 7270 7470 7040 9590 5170 7380 7233.88 1.44 0 566 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 824 -263.57 1.62 12 0.13 -28.00 4543.00 27450 20240930 -73.11 6160 20250403 19.81 14320 -48.46 20250114 6160 19.81 20250403 27450 -73.11 20240930 6160 19.81 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N
6 20250411 121129 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 -70 5 -0.95 97998420 13569 59.54 7270 7400 7040 9590 5170 7380 7222.23 1.44 0 519 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 816 -261.07 1.61 12 0.12 -28.00 4543.00 27450 20240930 -73.37 6160 20250403 18.67 14320 -48.95 20250114 6160 18.67 20250403 27450 -73.37 20240930 6160 18.67 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N
7 20250411 111128 57 100.00 KOSDAQ 일반서비스 N N N N N 7250 -130 5 -1.76 81281350 11279 49.49 7270 7400 7040 9590 5170 7380 7206.43 1.44 0 -999 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 809 -258.93 1.60 12 0.10 -28.00 4543.00 27450 20240930 -73.59 6160 20250403 17.69 14320 -49.37 20250114 6160 17.69 20250403 27450 -73.59 20240930 6160 17.69 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N
8 20250411 101131 57 100.00 KOSDAQ 일반서비스 N N N N N 7080 -300 5 -4.07 56240600 7803 34.24 7270 7400 7040 9590 5170 7380 7207.56 1.44 0 -382 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 790 -252.86 1.56 12 0.07 -28.00 4543.00 27450 20240930 -74.21 6160 20250403 14.94 14320 -50.56 20250114 6160 14.94 20250403 27450 -74.21 20240930 6160 14.94 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N
9 20250411 091134 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 -140 5 -1.90 19291600 2635 11.56 7270 7400 7240 9590 5170 7380 7321.29 1.44 0 1521 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 808 -258.57 1.59 12 0.02 -28.00 4543.00 27450 20240930 -73.62 6160 20250403 17.53 14320 -49.44 20250114 6160 17.53 20250403 27450 -73.62 20240930 6160 17.53 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N
10 20250410 161122 57 100.00 KOSDAQ 일반서비스 N N N N N 7380 260 2 3.65 167023450 22789 89.21 7310 7470 7190 9250 4990 7120 7329.13 1.42 0 -2965 7406 7262 6976 6832 6546 7335 6905 56 2130 500 4410 10 1 11160642 824 -263.57 1.62 12 0.20 -28.00 4543.00 27450 20240930 -73.11 6160 20250403 19.81 14320 -48.46 20250114 6160 19.81 20250403 27450 -73.11 20240930 6160 19.81 20250403 1.20 Y 351870 500 55 억 158503 N N 315 N 00 N
11 20250410 151127 57 100.00 KOSDAQ 일반서비스 N N N N N 7360 240 2 3.37 149746940 20444 80.03 7310 7470 7190 9250 4990 7120 7324.74 1.42 0 -3344 7406 7262 6976 6832 6546 7335 6905 56 2130 500 4410 10 1 11160642 821 -262.86 1.62 12 0.18 -28.00 4543.00 27450 20240930 -73.19 6160 20250403 19.48 14320 -48.60 20250114 6160 19.48 20250403 27450 -73.19 20240930 6160 19.48 20250403 1.20 Y 351870 500 55 억 158503 N N 826 N 00 N
12 20250410 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 7330 210 2 2.95 129569540 17686 69.24 7310 7470 7190 9250 4990 7120 7326.11 1.42 0 -3704 7406 7262 6976 6832 6546 7335 6905 56 2130 500 4410 10 1 11160642 818 -261.79 1.61 12 0.16 -28.00 4543.00 27450 20240930 -73.30 6160 20250403 18.99 14320 -48.81 20250114 6160 18.99 20250403 27450 -73.30 20240930 6160 18.99 20250403 1.20 Y 351870 500 55 억 158503 N N 826 N 00 N