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
405100/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
20250411,161154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11080,180,2,1.65,295053060,26688,102.63,10790,11280,10750,14170,7630,10900,11055.64,3.42,0,-7122,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1362,47.55,1.36,12,0.22,233.00,8164.00,34600,20240401,-67.98,9880,20241210,12.15,15250,-27.34,20250224,10000,10.80,20250409,26650,-58.42,20240507,9880,12.15,20241210,2.65,Y,405100,500,61 억,,420750,N,N,639,N,00,N
20250411,151205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11010,110,2,1.01,190948150,17296,66.51,10790,11280,10750,14170,7630,10900,11040.02,3.42,0,-1108,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1353,47.25,1.35,12,0.14,233.00,8164.00,34600,20240401,-68.18,9880,20241210,11.44,15250,-27.80,20250224,10000,10.10,20250409,26650,-58.69,20240507,9880,11.44,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,N,00,N
20250411,141203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11270,370,2,3.39,117615610,10637,40.90,10790,11280,10750,14170,7630,10900,11057.22,3.42,0,2487,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1385,48.37,1.38,12,0.09,233.00,8164.00,34600,20240401,-67.43,9880,20241210,14.07,15250,-26.10,20250224,10000,12.70,20250409,26650,-57.71,20240507,9880,14.07,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,N,00,N
20250411,131205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11220,320,2,2.94,96501500,8759,33.68,10790,11280,10750,14170,7630,10900,11017.41,3.42,0,2408,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1379,48.15,1.37,12,0.07,233.00,8164.00,34600,20240401,-67.57,9880,20241210,13.56,15250,-26.43,20250224,10000,12.20,20250409,26650,-57.90,20240507,9880,13.56,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,N,00,N
20250411,121206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11190,290,2,2.66,71470000,6532,25.12,10790,11190,10750,14170,7630,10900,10941.52,3.42,0,3912,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1375,48.03,1.37,12,0.05,233.00,8164.00,34600,20240401,-67.66,9880,20241210,13.26,15250,-26.62,20250224,10000,11.90,20250409,26650,-58.01,20240507,9880,13.26,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,N,00,N
20250411,111206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11010,110,2,1.01,61575190,5639,21.68,10790,11020,10750,14170,7630,10900,10919.52,3.42,0,3676,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1353,47.25,1.35,12,0.05,233.00,8164.00,34600,20240401,-68.18,9880,20241210,11.44,15250,-27.80,20250224,10000,10.10,20250409,26650,-58.69,20240507,9880,11.44,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,N,00,N
20250411,101209,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10890,-10,5,-0.09,22828120,2101,8.08,10790,10940,10750,14170,7630,10900,10865.36,3.42,0,802,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1338,46.74,1.33,12,0.02,233.00,8164.00,34600,20240401,-68.53,9880,20241210,10.22,15250,-28.59,20250224,10000,8.90,20250409,26650,-59.14,20240507,9880,10.22,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,N,00,N
20250411,091212,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10940,40,2,0.37,9054670,837,3.22,10790,10940,10750,14170,7630,10900,10818.00,3.42,0,647,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1344,46.95,1.34,12,0.01,233.00,8164.00,34600,20240401,-68.38,9880,20241210,10.73,15250,-28.26,20250224,10000,9.40,20250409,26650,-58.95,20240507,9880,10.73,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,N,00,N
20250410,161159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10900,860,2,8.57,281067155,26003,97.87,10600,10950,10600,13050,7030,10040,10809.03,3.25,0,8153,10360,10200,10100,9940,9840,10280,10020,61,3010,500,6820,10,1,12289301,1340,46.78,1.34,12,0.21,233.00,8164.00,34600,20240401,-68.50,9880,20241210,10.32,15250,-28.52,20250224,10000,9.00,20250409,26650,-59.10,20240507,9880,10.32,20241210,2.67,Y,405100,500,61 억,,399744,N,N,788,N,00,N
20250410,151205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10890,850,2,8.47,272069425,25174,94.75,10600,10950,10600,13050,7030,10040,10807.56,3.25,0,7909,10360,10200,10100,9940,9840,10280,10020,61,3010,500,6820,10,1,12289301,1338,46.74,1.33,12,0.20,233.00,8164.00,34600,20240401,-68.53,9880,20241210,10.22,15250,-28.59,20250224,10000,8.90,20250409,26650,-59.14,20240507,9880,10.22,20241210,2.67,Y,405100,500,61 억,,399744,N,N,4730,N,00,N
20250410,141200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10890,850,2,8.47,262062805,24256,91.30,10600,10950,10600,13050,7030,10040,10804.04,3.25,0,7399,10360,10200,10100,9940,9840,10280,10020,61,3010,500,6820,10,1,12289301,1338,46.74,1.33,12,0.20,233.00,8164.00,34600,20240401,-68.53,9880,20241210,10.22,15250,-28.59,20250224,10000,8.90,20250409,26650,-59.14,20240507,9880,10.22,20241210,2.67,Y,405100,500,61 억,,399744,N,N,4730,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 161154 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11080 180 2 1.65 295053060 26688 102.63 10790 11280 10750 14170 7630 10900 11055.64 3.42 0 -7122 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1362 47.55 1.36 12 0.22 233.00 8164.00 34600 20240401 -67.98 9880 20241210 12.15 15250 -27.34 20250224 10000 10.80 20250409 26650 -58.42 20240507 9880 12.15 20241210 2.65 Y 405100 500 61 억 420750 N N 639 N 00 N
3 20250411 151205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11010 110 2 1.01 190948150 17296 66.51 10790 11280 10750 14170 7630 10900 11040.02 3.42 0 -1108 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1353 47.25 1.35 12 0.14 233.00 8164.00 34600 20240401 -68.18 9880 20241210 11.44 15250 -27.80 20250224 10000 10.10 20250409 26650 -58.69 20240507 9880 11.44 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N
4 20250411 141203 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11270 370 2 3.39 117615610 10637 40.90 10790 11280 10750 14170 7630 10900 11057.22 3.42 0 2487 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1385 48.37 1.38 12 0.09 233.00 8164.00 34600 20240401 -67.43 9880 20241210 14.07 15250 -26.10 20250224 10000 12.70 20250409 26650 -57.71 20240507 9880 14.07 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N
5 20250411 131205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11220 320 2 2.94 96501500 8759 33.68 10790 11280 10750 14170 7630 10900 11017.41 3.42 0 2408 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1379 48.15 1.37 12 0.07 233.00 8164.00 34600 20240401 -67.57 9880 20241210 13.56 15250 -26.43 20250224 10000 12.20 20250409 26650 -57.90 20240507 9880 13.56 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N
6 20250411 121206 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11190 290 2 2.66 71470000 6532 25.12 10790 11190 10750 14170 7630 10900 10941.52 3.42 0 3912 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1375 48.03 1.37 12 0.05 233.00 8164.00 34600 20240401 -67.66 9880 20241210 13.26 15250 -26.62 20250224 10000 11.90 20250409 26650 -58.01 20240507 9880 13.26 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N
7 20250411 111206 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11010 110 2 1.01 61575190 5639 21.68 10790 11020 10750 14170 7630 10900 10919.52 3.42 0 3676 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1353 47.25 1.35 12 0.05 233.00 8164.00 34600 20240401 -68.18 9880 20241210 11.44 15250 -27.80 20250224 10000 10.10 20250409 26650 -58.69 20240507 9880 11.44 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N
8 20250411 101209 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10890 -10 5 -0.09 22828120 2101 8.08 10790 10940 10750 14170 7630 10900 10865.36 3.42 0 802 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1338 46.74 1.33 12 0.02 233.00 8164.00 34600 20240401 -68.53 9880 20241210 10.22 15250 -28.59 20250224 10000 8.90 20250409 26650 -59.14 20240507 9880 10.22 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N
9 20250411 091212 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10940 40 2 0.37 9054670 837 3.22 10790 10940 10750 14170 7630 10900 10818.00 3.42 0 647 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1344 46.95 1.34 12 0.01 233.00 8164.00 34600 20240401 -68.38 9880 20241210 10.73 15250 -28.26 20250224 10000 9.40 20250409 26650 -58.95 20240507 9880 10.73 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N
10 20250410 161159 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10900 860 2 8.57 281067155 26003 97.87 10600 10950 10600 13050 7030 10040 10809.03 3.25 0 8153 10360 10200 10100 9940 9840 10280 10020 61 3010 500 6820 10 1 12289301 1340 46.78 1.34 12 0.21 233.00 8164.00 34600 20240401 -68.50 9880 20241210 10.32 15250 -28.52 20250224 10000 9.00 20250409 26650 -59.10 20240507 9880 10.32 20241210 2.67 Y 405100 500 61 억 399744 N N 788 N 00 N
11 20250410 151205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10890 850 2 8.47 272069425 25174 94.75 10600 10950 10600 13050 7030 10040 10807.56 3.25 0 7909 10360 10200 10100 9940 9840 10280 10020 61 3010 500 6820 10 1 12289301 1338 46.74 1.33 12 0.20 233.00 8164.00 34600 20240401 -68.53 9880 20241210 10.22 15250 -28.59 20250224 10000 8.90 20250409 26650 -59.14 20240507 9880 10.22 20241210 2.67 Y 405100 500 61 억 399744 N N 4730 N 00 N
12 20250410 141200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10890 850 2 8.47 262062805 24256 91.30 10600 10950 10600 13050 7030 10040 10804.04 3.25 0 7399 10360 10200 10100 9940 9840 10280 10020 61 3010 500 6820 10 1 12289301 1338 46.74 1.33 12 0.20 233.00 8164.00 34600 20240401 -68.53 9880 20241210 10.22 15250 -28.59 20250224 10000 8.90 20250409 26650 -59.14 20240507 9880 10.22 20241210 2.67 Y 405100 500 61 억 399744 N N 4730 N 00 N