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
415380/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
20250411,161157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8350,230,2,2.83,254505655,31026,99.94,8120,8380,8070,10550,5690,8120,8202.98,1.48,0,-103,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,353,9.51,1.01,12,0.73,878.00,8269.00,14830,20240401,-43.70,7050,20241115,18.44,8690,-3.91,20250106,7280,14.70,20250404,13180,-36.65,20240426,7050,18.44,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,151209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8320,200,2,2.46,247361265,30169,97.18,8120,8380,8070,10550,5690,8120,8199.19,1.48,0,-318,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,352,9.48,1.01,12,0.71,878.00,8269.00,14830,20240401,-43.90,7050,20241115,18.01,8690,-4.26,20250106,7280,14.29,20250404,13180,-36.87,20240426,7050,18.01,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,141206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8200,80,2,0.99,134269515,16536,53.27,8120,8200,8070,10550,5690,8120,8119.83,1.48,0,-141,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,346,9.34,0.99,12,0.39,878.00,8269.00,14830,20240401,-44.71,7050,20241115,16.31,8690,-5.64,20250106,7280,12.64,20250404,13180,-37.78,20240426,7050,16.31,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,131209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8120,0,3,0.00,78058955,9627,31.01,8120,8180,8070,10550,5690,8120,8108.34,1.48,0,-119,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,343,9.25,0.98,12,0.23,878.00,8269.00,14830,20240401,-45.25,7050,20241115,15.18,8690,-6.56,20250106,7280,11.54,20250404,13180,-38.39,20240426,7050,15.18,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,121209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8120,0,3,0.00,66401000,8188,26.38,8120,8180,8070,10550,5690,8120,8109.55,1.48,0,-126,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,343,9.25,0.98,12,0.19,878.00,8269.00,14830,20240401,-45.25,7050,20241115,15.18,8690,-6.56,20250106,7280,11.54,20250404,13180,-38.39,20240426,7050,15.18,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,111209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8110,-10,5,-0.12,61055210,7529,24.25,8120,8180,8070,10550,5690,8120,8109.34,1.48,0,-200,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,343,9.24,0.98,12,0.18,878.00,8269.00,14830,20240401,-45.31,7050,20241115,15.04,8690,-6.67,20250106,7280,11.40,20250404,13180,-38.47,20240426,7050,15.04,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,101213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8080,-40,5,-0.49,39541100,4873,15.70,8120,8180,8070,10550,5690,8120,8114.32,1.48,0,-215,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,341,9.20,0.98,12,0.12,878.00,8269.00,14830,20240401,-45.52,7050,20241115,14.61,8690,-7.02,20250106,7280,10.99,20250404,13180,-38.69,20240426,7050,14.61,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,091216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8110,-10,5,-0.12,35056590,4319,13.91,8120,8180,8070,10550,5690,8120,8116.83,1.48,0,-103,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,343,9.24,0.98,12,0.10,878.00,8269.00,14830,20240401,-45.31,7050,20241115,15.04,8690,-6.67,20250106,7280,11.40,20250404,13180,-38.47,20240426,7050,15.04,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250410,161202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8120,230,2,2.92,251300840,31039,317.21,8010,8290,7890,10250,5530,7890,8096.29,1.44,0,1150,8136,8012,7876,7752,7616,7945,7685,21,2360,500,5520,10,1,4225498,343,9.25,0.98,12,0.73,878.00,8269.00,14830,20240401,-45.25,7050,20241115,15.18,8690,-6.56,20250106,7280,11.54,20250404,13180,-38.39,20240426,7050,15.18,20241115,2.24,Y,415380,500,21 억,,60868,N,N,18,N,00,N
20250410,151209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8120,230,2,2.92,243232580,30046,307.06,8010,8290,7890,10250,5530,7890,8095.34,1.44,0,1160,8136,8012,7876,7752,7616,7945,7685,21,2360,500,5520,10,1,4225498,343,9.25,0.98,12,0.71,878.00,8269.00,14830,20240401,-45.25,7050,20241115,15.18,8690,-6.56,20250106,7280,11.54,20250404,13180,-38.39,20240426,7050,15.18,20241115,2.24,Y,415380,500,21 억,,60868,N,N,30,N,00,N
20250410,141204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,240,2,3.04,233751060,28881,295.16,8010,8290,7890,10250,5530,7890,8093.59,1.44,0,1129,8136,8012,7876,7752,7616,7945,7685,21,2360,500,5520,10,1,4225498,344,9.26,0.98,12,0.68,878.00,8269.00,14830,20240401,-45.18,7050,20241115,15.32,8690,-6.44,20250106,7280,11.68,20250404,13180,-38.32,20240426,7050,15.32,20241115,2.24,Y,415380,500,21 억,,60868,N,N,30,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 161157 57 100.00 KOSDAQ 유통 N N N N N 8350 230 2 2.83 254505655 31026 99.94 8120 8380 8070 10550 5690 8120 8202.98 1.48 0 -103 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 353 9.51 1.01 12 0.73 878.00 8269.00 14830 20240401 -43.70 7050 20241115 18.44 8690 -3.91 20250106 7280 14.70 20250404 13180 -36.65 20240426 7050 18.44 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
3 20250411 151209 57 100.00 KOSDAQ 유통 N N N N N 8320 200 2 2.46 247361265 30169 97.18 8120 8380 8070 10550 5690 8120 8199.19 1.48 0 -318 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 352 9.48 1.01 12 0.71 878.00 8269.00 14830 20240401 -43.90 7050 20241115 18.01 8690 -4.26 20250106 7280 14.29 20250404 13180 -36.87 20240426 7050 18.01 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
4 20250411 141206 57 100.00 KOSDAQ 유통 N N N N N 8200 80 2 0.99 134269515 16536 53.27 8120 8200 8070 10550 5690 8120 8119.83 1.48 0 -141 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 346 9.34 0.99 12 0.39 878.00 8269.00 14830 20240401 -44.71 7050 20241115 16.31 8690 -5.64 20250106 7280 12.64 20250404 13180 -37.78 20240426 7050 16.31 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
5 20250411 131209 57 100.00 KOSDAQ 유통 N N N N N 8120 0 3 0.00 78058955 9627 31.01 8120 8180 8070 10550 5690 8120 8108.34 1.48 0 -119 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 343 9.25 0.98 12 0.23 878.00 8269.00 14830 20240401 -45.25 7050 20241115 15.18 8690 -6.56 20250106 7280 11.54 20250404 13180 -38.39 20240426 7050 15.18 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
6 20250411 121209 57 100.00 KOSDAQ 유통 N N N N N 8120 0 3 0.00 66401000 8188 26.38 8120 8180 8070 10550 5690 8120 8109.55 1.48 0 -126 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 343 9.25 0.98 12 0.19 878.00 8269.00 14830 20240401 -45.25 7050 20241115 15.18 8690 -6.56 20250106 7280 11.54 20250404 13180 -38.39 20240426 7050 15.18 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
7 20250411 111209 57 100.00 KOSDAQ 유통 N N N N N 8110 -10 5 -0.12 61055210 7529 24.25 8120 8180 8070 10550 5690 8120 8109.34 1.48 0 -200 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 343 9.24 0.98 12 0.18 878.00 8269.00 14830 20240401 -45.31 7050 20241115 15.04 8690 -6.67 20250106 7280 11.40 20250404 13180 -38.47 20240426 7050 15.04 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
8 20250411 101213 57 100.00 KOSDAQ 유통 N N N N N 8080 -40 5 -0.49 39541100 4873 15.70 8120 8180 8070 10550 5690 8120 8114.32 1.48 0 -215 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 341 9.20 0.98 12 0.12 878.00 8269.00 14830 20240401 -45.52 7050 20241115 14.61 8690 -7.02 20250106 7280 10.99 20250404 13180 -38.69 20240426 7050 14.61 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
9 20250411 091216 57 100.00 KOSDAQ 유통 N N N N N 8110 -10 5 -0.12 35056590 4319 13.91 8120 8180 8070 10550 5690 8120 8116.83 1.48 0 -103 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 343 9.24 0.98 12 0.10 878.00 8269.00 14830 20240401 -45.31 7050 20241115 15.04 8690 -6.67 20250106 7280 11.40 20250404 13180 -38.47 20240426 7050 15.04 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
10 20250410 161202 57 100.00 KOSDAQ 유통 N N N N N 8120 230 2 2.92 251300840 31039 317.21 8010 8290 7890 10250 5530 7890 8096.29 1.44 0 1150 8136 8012 7876 7752 7616 7945 7685 21 2360 500 5520 10 1 4225498 343 9.25 0.98 12 0.73 878.00 8269.00 14830 20240401 -45.25 7050 20241115 15.18 8690 -6.56 20250106 7280 11.54 20250404 13180 -38.39 20240426 7050 15.18 20241115 2.24 Y 415380 500 21 억 60868 N N 18 N 00 N
11 20250410 151209 57 100.00 KOSDAQ 유통 N N N N N 8120 230 2 2.92 243232580 30046 307.06 8010 8290 7890 10250 5530 7890 8095.34 1.44 0 1160 8136 8012 7876 7752 7616 7945 7685 21 2360 500 5520 10 1 4225498 343 9.25 0.98 12 0.71 878.00 8269.00 14830 20240401 -45.25 7050 20241115 15.18 8690 -6.56 20250106 7280 11.54 20250404 13180 -38.39 20240426 7050 15.18 20241115 2.24 Y 415380 500 21 억 60868 N N 30 N 00 N
12 20250410 141204 57 100.00 KOSDAQ 유통 N N N N N 8130 240 2 3.04 233751060 28881 295.16 8010 8290 7890 10250 5530 7890 8093.59 1.44 0 1129 8136 8012 7876 7752 7616 7945 7685 21 2360 500 5520 10 1 4225498 344 9.26 0.98 12 0.68 878.00 8269.00 14830 20240401 -45.18 7050 20241115 15.32 8690 -6.44 20250106 7280 11.68 20250404 13180 -38.32 20240426 7050 15.32 20241115 2.24 Y 415380 500 21 억 60868 N N 30 N 00 N