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
448280/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
20250411,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,-150,5,-0.62,9272537350,376213,38.18,25100,25350,24050,31650,17050,24350,24648.04,0.44,0,-11711,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2390,106.14,1.86,12,3.81,228.00,13010.00,32300,20240516,-25.08,14130,20241209,71.27,25350,0.00,20250106,18100,33.70,20250403,32300,-25.08,20240516,14130,71.27,20241209,1.28,Y,448280,500,49 억,,43795,N,N,3331,N,00,N
20250411,151231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,0,3,0.00,8976626700,363996,36.94,25100,25350,24050,31650,17050,24350,24661.39,0.44,0,-11277,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2405,106.80,1.87,12,3.69,228.00,13010.00,32300,20240516,-24.61,14130,20241209,72.33,25350,0.00,20250106,18100,34.53,20250403,32300,-24.61,20240516,14130,72.33,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,N,00,N
20250411,141228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,-150,5,-0.62,8606532350,348738,35.39,25100,25350,24050,31650,17050,24350,24679.14,0.44,0,-12581,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2390,106.14,1.86,12,3.53,228.00,13010.00,32300,20240516,-25.08,14130,20241209,71.27,25350,0.00,20250106,18100,33.70,20250403,32300,-25.08,20240516,14130,71.27,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,N,00,N
20250411,131230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,-150,5,-0.62,8180528375,331113,33.60,25100,25350,24100,31650,17050,24350,24706.22,0.44,0,-12882,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2390,106.14,1.86,12,3.35,228.00,13010.00,32300,20240516,-25.08,14130,20241209,71.27,25350,0.00,20250106,18100,33.70,20250403,32300,-25.08,20240516,14130,71.27,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,N,00,N
20250411,121231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,0,3,0.00,7795488675,315250,31.99,25100,25350,24100,31650,17050,24350,24728.04,0.44,0,-14188,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2405,106.80,1.87,12,3.19,228.00,13010.00,32300,20240516,-24.61,14130,20241209,72.33,25350,0.00,20250106,18100,34.53,20250403,32300,-24.61,20240516,14130,72.33,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,N,00,N
20250411,111231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24700,350,2,1.44,7303968725,295179,29.96,25100,25350,24100,31650,17050,24350,24744.29,0.44,0,-13942,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2440,108.33,1.90,12,2.99,228.00,13010.00,32300,20240516,-23.53,14130,20241209,74.81,25350,0.00,20250106,18100,36.46,20250403,32300,-23.53,20240516,14130,74.81,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,N,00,N
20250411,101235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24400,50,2,0.21,5527559675,223278,22.66,25100,25350,24100,31650,17050,24350,24756.52,0.44,0,-12866,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2410,107.02,1.88,12,2.26,228.00,13010.00,32300,20240516,-24.46,14130,20241209,72.68,25350,0.00,20250106,18100,34.81,20250403,32300,-24.46,20240516,14130,72.68,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,N,00,N
20250411,091238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24450,100,2,0.41,3591968050,144458,14.66,25100,25350,24300,31650,17050,24350,24865.37,0.44,0,-11079,27916,26132,23416,21632,18916,27025,22525,49,7300,500,17040,50,1,9877043,2415,107.24,1.88,12,1.46,228.00,13010.00,32300,20240516,-24.30,14130,20241209,73.04,25350,0.00,20250106,18100,35.08,20250403,32300,-24.30,20240516,14130,73.04,20241209,1.28,Y,448280,500,49 억,,43795,N,N,5631,N,00,N
20250410,161224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,3550,2,17.07,21564580600,909517,2196.21,20700,25200,20700,27000,14600,20800,23709.30,0.59,0,-19823,22100,21450,20750,20100,19400,21100,19750,49,6200,500,14560,50,1,9877043,2405,106.80,1.87,12,9.21,228.00,13010.00,32300,20240516,-24.61,14130,20241209,72.33,25350,-3.94,20250106,18100,34.53,20250403,32300,-24.61,20240516,14130,72.33,20241209,1.24,Y,448280,500,49 억,,57795,N,Y,5631,N,00,N
20250410,151231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24050,3250,2,15.62,20578329250,868879,2098.08,20700,25200,20700,27000,14600,20800,23683.77,0.59,0,-19501,22100,21450,20750,20100,19400,21100,19750,49,6200,500,14560,50,1,9877043,2375,105.48,1.85,12,8.80,228.00,13010.00,32300,20240516,-25.54,14130,20241209,70.21,25350,-5.13,20250106,18100,32.87,20250403,32300,-25.54,20240516,14130,70.21,20241209,1.24,Y,448280,500,49 억,,57795,N,N,1769,N,00,N
20250410,141225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23400,2600,2,12.50,16835033100,713486,1722.86,20700,25200,20700,27000,14600,20800,23595.46,0.59,0,-20749,22100,21450,20750,20100,19400,21100,19750,49,6200,500,14560,50,1,9877043,2311,102.63,1.80,12,7.22,228.00,13010.00,32300,20240516,-27.55,14130,20241209,65.61,25350,-7.69,20250106,18100,29.28,20250403,32300,-27.55,20240516,14130,65.61,20241209,1.24,Y,448280,500,49 억,,57795,N,N,1769,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 161219 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 -150 5 -0.62 9272537350 376213 38.18 25100 25350 24050 31650 17050 24350 24648.04 0.44 0 -11711 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2390 106.14 1.86 12 3.81 228.00 13010.00 32300 20240516 -25.08 14130 20241209 71.27 25350 0.00 20250106 18100 33.70 20250403 32300 -25.08 20240516 14130 71.27 20241209 1.28 Y 448280 500 49 억 43795 N N 3331 N 00 N
3 20250411 151231 57 100.00 KOSDAQ 일반서비스 N N N N N 24350 0 3 0.00 8976626700 363996 36.94 25100 25350 24050 31650 17050 24350 24661.39 0.44 0 -11277 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2405 106.80 1.87 12 3.69 228.00 13010.00 32300 20240516 -24.61 14130 20241209 72.33 25350 0.00 20250106 18100 34.53 20250403 32300 -24.61 20240516 14130 72.33 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N
4 20250411 141228 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 -150 5 -0.62 8606532350 348738 35.39 25100 25350 24050 31650 17050 24350 24679.14 0.44 0 -12581 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2390 106.14 1.86 12 3.53 228.00 13010.00 32300 20240516 -25.08 14130 20241209 71.27 25350 0.00 20250106 18100 33.70 20250403 32300 -25.08 20240516 14130 71.27 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N
5 20250411 131230 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 -150 5 -0.62 8180528375 331113 33.60 25100 25350 24100 31650 17050 24350 24706.22 0.44 0 -12882 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2390 106.14 1.86 12 3.35 228.00 13010.00 32300 20240516 -25.08 14130 20241209 71.27 25350 0.00 20250106 18100 33.70 20250403 32300 -25.08 20240516 14130 71.27 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N
6 20250411 121231 57 100.00 KOSDAQ 일반서비스 N N N N N 24350 0 3 0.00 7795488675 315250 31.99 25100 25350 24100 31650 17050 24350 24728.04 0.44 0 -14188 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2405 106.80 1.87 12 3.19 228.00 13010.00 32300 20240516 -24.61 14130 20241209 72.33 25350 0.00 20250106 18100 34.53 20250403 32300 -24.61 20240516 14130 72.33 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N
7 20250411 111231 57 100.00 KOSDAQ 일반서비스 N N N N N 24700 350 2 1.44 7303968725 295179 29.96 25100 25350 24100 31650 17050 24350 24744.29 0.44 0 -13942 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2440 108.33 1.90 12 2.99 228.00 13010.00 32300 20240516 -23.53 14130 20241209 74.81 25350 0.00 20250106 18100 36.46 20250403 32300 -23.53 20240516 14130 74.81 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N
8 20250411 101235 57 100.00 KOSDAQ 일반서비스 N N N N N 24400 50 2 0.21 5527559675 223278 22.66 25100 25350 24100 31650 17050 24350 24756.52 0.44 0 -12866 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2410 107.02 1.88 12 2.26 228.00 13010.00 32300 20240516 -24.46 14130 20241209 72.68 25350 0.00 20250106 18100 34.81 20250403 32300 -24.46 20240516 14130 72.68 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N
9 20250411 091238 57 100.00 KOSDAQ 일반서비스 N N N N N 24450 100 2 0.41 3591968050 144458 14.66 25100 25350 24300 31650 17050 24350 24865.37 0.44 0 -11079 27916 26132 23416 21632 18916 27025 22525 49 7300 500 17040 50 1 9877043 2415 107.24 1.88 12 1.46 228.00 13010.00 32300 20240516 -24.30 14130 20241209 73.04 25350 0.00 20250106 18100 35.08 20250403 32300 -24.30 20240516 14130 73.04 20241209 1.28 Y 448280 500 49 억 43795 N N 5631 N 00 N
10 20250410 161224 57 100.00 KOSDAQ 일반서비스 N N N N N 24350 3550 2 17.07 21564580600 909517 2196.21 20700 25200 20700 27000 14600 20800 23709.30 0.59 0 -19823 22100 21450 20750 20100 19400 21100 19750 49 6200 500 14560 50 1 9877043 2405 106.80 1.87 12 9.21 228.00 13010.00 32300 20240516 -24.61 14130 20241209 72.33 25350 -3.94 20250106 18100 34.53 20250403 32300 -24.61 20240516 14130 72.33 20241209 1.24 Y 448280 500 49 억 57795 N Y 5631 N 00 N
11 20250410 151231 57 100.00 KOSDAQ 일반서비스 N N N N N 24050 3250 2 15.62 20578329250 868879 2098.08 20700 25200 20700 27000 14600 20800 23683.77 0.59 0 -19501 22100 21450 20750 20100 19400 21100 19750 49 6200 500 14560 50 1 9877043 2375 105.48 1.85 12 8.80 228.00 13010.00 32300 20240516 -25.54 14130 20241209 70.21 25350 -5.13 20250106 18100 32.87 20250403 32300 -25.54 20240516 14130 70.21 20241209 1.24 Y 448280 500 49 억 57795 N N 1769 N 00 N
12 20250410 141225 57 100.00 KOSDAQ 일반서비스 N N N N N 23400 2600 2 12.50 16835033100 713486 1722.86 20700 25200 20700 27000 14600 20800 23595.46 0.59 0 -20749 22100 21450 20750 20100 19400 21100 19750 49 6200 500 14560 50 1 9877043 2311 102.63 1.80 12 7.22 228.00 13010.00 32300 20240516 -27.55 14130 20241209 65.61 25350 -7.69 20250106 18100 29.28 20250403 32300 -27.55 20240516 14130 65.61 20241209 1.24 Y 448280 500 49 억 57795 N N 1769 N 00 N