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
443250/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
20250411,161214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10760,-180,5,-1.65,915850130,86893,136.16,10770,10800,10270,14220,7660,10940,10539.98,1.14,0,-2378,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1196,18.46,2.53,12,0.78,583.00,4260.00,16200,20250210,-33.58,7000,20240805,53.71,16200,-33.58,20250210,10140,6.11,20250409,16200,-33.58,20250210,7000,53.71,20240805,2.78,Y,443250,500,58 억,,126252,N,N,765,N,00,N
20250411,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10760,-180,5,-1.65,834046790,79289,124.24,10770,10800,10270,14220,7660,10940,10519.07,1.14,0,-795,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1196,18.46,2.53,12,0.71,583.00,4260.00,16200,20250210,-33.58,7000,20240805,53.71,16200,-33.58,20250210,10140,6.11,20250409,16200,-33.58,20250210,7000,53.71,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,N,00,N
20250411,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10300,-640,5,-5.85,560577500,53495,83.82,10770,10800,10270,14220,7660,10940,10479.06,1.14,0,-3846,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1145,17.67,2.42,12,0.48,583.00,4260.00,16200,20250210,-36.42,7000,20240805,47.14,16200,-36.42,20250210,10140,1.58,20250409,16200,-36.42,20250210,7000,47.14,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,N,00,N
20250411,131226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10670,-270,5,-2.47,166918000,15690,24.59,10770,10800,10480,14220,7660,10940,10638.50,1.14,0,-2039,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1186,18.30,2.50,12,0.14,583.00,4260.00,16200,20250210,-34.14,7000,20240805,52.43,16200,-34.14,20250210,10140,5.23,20250409,16200,-34.14,20250210,7000,52.43,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,N,00,N
20250411,121227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10740,-200,5,-1.83,84001090,7906,12.39,10770,10780,10480,14220,7660,10940,10624.98,1.14,0,-2025,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1194,18.42,2.52,12,0.07,583.00,4260.00,16200,20250210,-33.70,7000,20240805,53.43,16200,-33.70,20250210,10140,5.92,20250409,16200,-33.70,20250210,7000,53.43,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,N,00,N
20250411,111227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10680,-260,5,-2.38,77123050,7263,11.38,10770,10780,10480,14220,7660,10940,10618.62,1.14,0,-2486,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1187,18.32,2.51,12,0.07,583.00,4260.00,16200,20250210,-34.07,7000,20240805,52.57,16200,-34.07,20250210,10140,5.33,20250409,16200,-34.07,20250210,7000,52.57,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,N,00,N
20250411,101230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10640,-300,5,-2.74,69043100,6505,10.19,10770,10780,10480,14220,7660,10940,10613.85,1.14,0,-2220,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1183,18.25,2.50,12,0.06,583.00,4260.00,16200,20250210,-34.32,7000,20240805,52.00,16200,-34.32,20250210,10140,4.93,20250409,16200,-34.32,20250210,7000,52.00,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,N,00,N
20250411,091233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10710,-230,5,-2.10,25132160,2353,3.69,10770,10780,10640,14220,7660,10940,10680.90,1.14,0,369,11240,11090,10800,10650,10360,11165,10725,58,3280,500,7650,10,1,11115260,1190,18.37,2.51,12,0.02,583.00,4260.00,16200,20250210,-33.89,7000,20240805,53.00,16200,-33.89,20250210,10140,5.62,20250409,16200,-33.89,20250210,7000,53.00,20240805,2.78,Y,443250,500,58 억,,126252,N,N,890,N,00,N
20250410,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10940,530,2,5.09,684301995,63819,296.74,10800,10950,10510,13530,7290,10410,10722.54,1.02,0,10674,10816,10612,10376,10172,9936,10715,10275,58,3120,500,7280,10,1,11115260,1216,18.77,2.57,12,0.57,583.00,4260.00,16200,20250210,-32.47,7000,20240805,56.29,16200,-32.47,20250210,10140,7.89,20250409,16200,-32.47,20250210,7000,56.29,20240805,2.79,Y,443250,500,58 억,,113406,N,N,890,N,00,N
20250410,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10680,270,2,2.59,612276845,57157,265.76,10800,10950,10510,13530,7290,10410,10712.19,1.02,0,12587,10816,10612,10376,10172,9936,10715,10275,58,3120,500,7280,10,1,11115260,1187,18.32,2.51,12,0.51,583.00,4260.00,16200,20250210,-34.07,7000,20240805,52.57,16200,-34.07,20250210,10140,5.33,20250409,16200,-34.07,20250210,7000,52.57,20240805,2.79,Y,443250,500,58 억,,113406,N,N,1783,N,00,N
20250410,141221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10580,170,2,1.63,501662995,46716,217.21,10800,10950,10510,13530,7290,10410,10738.57,1.02,0,4507,10816,10612,10376,10172,9936,10715,10275,58,3120,500,7280,10,1,11115260,1176,18.15,2.48,12,0.42,583.00,4260.00,16200,20250210,-34.69,7000,20240805,51.14,16200,-34.69,20250210,10140,4.34,20250409,16200,-34.69,20250210,7000,51.14,20240805,2.79,Y,443250,500,58 억,,113406,N,N,1783,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 161214 57 100.00 KOSDAQ 일반서비스 N N N N N 10760 -180 5 -1.65 915850130 86893 136.16 10770 10800 10270 14220 7660 10940 10539.98 1.14 0 -2378 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1196 18.46 2.53 12 0.78 583.00 4260.00 16200 20250210 -33.58 7000 20240805 53.71 16200 -33.58 20250210 10140 6.11 20250409 16200 -33.58 20250210 7000 53.71 20240805 2.78 Y 443250 500 58 억 126252 N N 765 N 00 N
3 20250411 151226 57 100.00 KOSDAQ 일반서비스 N N N N N 10760 -180 5 -1.65 834046790 79289 124.24 10770 10800 10270 14220 7660 10940 10519.07 1.14 0 -795 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1196 18.46 2.53 12 0.71 583.00 4260.00 16200 20250210 -33.58 7000 20240805 53.71 16200 -33.58 20250210 10140 6.11 20250409 16200 -33.58 20250210 7000 53.71 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N
4 20250411 141224 57 100.00 KOSDAQ 일반서비스 N N N N N 10300 -640 5 -5.85 560577500 53495 83.82 10770 10800 10270 14220 7660 10940 10479.06 1.14 0 -3846 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1145 17.67 2.42 12 0.48 583.00 4260.00 16200 20250210 -36.42 7000 20240805 47.14 16200 -36.42 20250210 10140 1.58 20250409 16200 -36.42 20250210 7000 47.14 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N
5 20250411 131226 57 100.00 KOSDAQ 일반서비스 N N N N N 10670 -270 5 -2.47 166918000 15690 24.59 10770 10800 10480 14220 7660 10940 10638.50 1.14 0 -2039 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1186 18.30 2.50 12 0.14 583.00 4260.00 16200 20250210 -34.14 7000 20240805 52.43 16200 -34.14 20250210 10140 5.23 20250409 16200 -34.14 20250210 7000 52.43 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N
6 20250411 121227 57 100.00 KOSDAQ 일반서비스 N N N N N 10740 -200 5 -1.83 84001090 7906 12.39 10770 10780 10480 14220 7660 10940 10624.98 1.14 0 -2025 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1194 18.42 2.52 12 0.07 583.00 4260.00 16200 20250210 -33.70 7000 20240805 53.43 16200 -33.70 20250210 10140 5.92 20250409 16200 -33.70 20250210 7000 53.43 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N
7 20250411 111227 57 100.00 KOSDAQ 일반서비스 N N N N N 10680 -260 5 -2.38 77123050 7263 11.38 10770 10780 10480 14220 7660 10940 10618.62 1.14 0 -2486 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1187 18.32 2.51 12 0.07 583.00 4260.00 16200 20250210 -34.07 7000 20240805 52.57 16200 -34.07 20250210 10140 5.33 20250409 16200 -34.07 20250210 7000 52.57 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N
8 20250411 101230 57 100.00 KOSDAQ 일반서비스 N N N N N 10640 -300 5 -2.74 69043100 6505 10.19 10770 10780 10480 14220 7660 10940 10613.85 1.14 0 -2220 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1183 18.25 2.50 12 0.06 583.00 4260.00 16200 20250210 -34.32 7000 20240805 52.00 16200 -34.32 20250210 10140 4.93 20250409 16200 -34.32 20250210 7000 52.00 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N
9 20250411 091233 57 100.00 KOSDAQ 일반서비스 N N N N N 10710 -230 5 -2.10 25132160 2353 3.69 10770 10780 10640 14220 7660 10940 10680.90 1.14 0 369 11240 11090 10800 10650 10360 11165 10725 58 3280 500 7650 10 1 11115260 1190 18.37 2.51 12 0.02 583.00 4260.00 16200 20250210 -33.89 7000 20240805 53.00 16200 -33.89 20250210 10140 5.62 20250409 16200 -33.89 20250210 7000 53.00 20240805 2.78 Y 443250 500 58 억 126252 N N 890 N 00 N
10 20250410 161219 57 100.00 KOSDAQ 일반서비스 N N N N N 10940 530 2 5.09 684301995 63819 296.74 10800 10950 10510 13530 7290 10410 10722.54 1.02 0 10674 10816 10612 10376 10172 9936 10715 10275 58 3120 500 7280 10 1 11115260 1216 18.77 2.57 12 0.57 583.00 4260.00 16200 20250210 -32.47 7000 20240805 56.29 16200 -32.47 20250210 10140 7.89 20250409 16200 -32.47 20250210 7000 56.29 20240805 2.79 Y 443250 500 58 억 113406 N N 890 N 00 N
11 20250410 151226 57 100.00 KOSDAQ 일반서비스 N N N N N 10680 270 2 2.59 612276845 57157 265.76 10800 10950 10510 13530 7290 10410 10712.19 1.02 0 12587 10816 10612 10376 10172 9936 10715 10275 58 3120 500 7280 10 1 11115260 1187 18.32 2.51 12 0.51 583.00 4260.00 16200 20250210 -34.07 7000 20240805 52.57 16200 -34.07 20250210 10140 5.33 20250409 16200 -34.07 20250210 7000 52.57 20240805 2.79 Y 443250 500 58 억 113406 N N 1783 N 00 N
12 20250410 141221 57 100.00 KOSDAQ 일반서비스 N N N N N 10580 170 2 1.63 501662995 46716 217.21 10800 10950 10510 13530 7290 10410 10738.57 1.02 0 4507 10816 10612 10376 10172 9936 10715 10275 58 3120 500 7280 10 1 11115260 1176 18.15 2.48 12 0.42 583.00 4260.00 16200 20250210 -34.69 7000 20240805 51.14 16200 -34.69 20250210 10140 4.34 20250409 16200 -34.69 20250210 7000 51.14 20240805 2.79 Y 443250 500 58 억 113406 N N 1783 N 00 N