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
453450/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
20250411,161228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16650,850,2,5.38,8009948520,466342,128.94,18090,18100,16470,20500,11060,15800,17176.34,2.59,0,-18178,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1322,-40.41,1.01,12,5.87,-412.00,16432.00,82200,20240614,-79.74,12120,20250409,37.38,20050,-16.96,20250117,12120,37.38,20250409,82200,-79.74,20240614,12120,37.38,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6990,N,00,N
20250411,151240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16700,900,2,5.70,7701577280,447884,123.84,18090,18100,16470,20500,11060,15800,17195.51,2.59,0,-22718,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1326,-40.53,1.02,12,5.64,-412.00,16432.00,82200,20240614,-79.68,12120,20250409,37.79,20050,-16.71,20250117,12120,37.79,20250409,82200,-79.68,20240614,12120,37.79,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,N,00,N
20250411,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16680,880,2,5.57,7292365900,423394,117.07,18090,18100,16470,20500,11060,15800,17223.63,2.59,0,-21168,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1325,-40.49,1.02,12,5.33,-412.00,16432.00,82200,20240614,-79.71,12120,20250409,37.62,20050,-16.81,20250117,12120,37.62,20250409,82200,-79.71,20240614,12120,37.62,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,N,00,N
20250411,131239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16600,800,2,5.06,7053874765,409097,113.12,18090,18100,16470,20500,11060,15800,17242.59,2.59,0,-19330,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1318,-40.29,1.01,12,5.15,-412.00,16432.00,82200,20240614,-79.81,12120,20250409,36.96,20050,-17.21,20250117,12120,36.96,20250409,82200,-79.81,20240614,12120,36.96,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,N,00,N
20250411,121240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16720,920,2,5.82,6589693525,381252,105.42,18090,18100,16680,20500,11060,15800,17284.39,2.59,0,-21091,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1328,-40.58,1.02,12,4.80,-412.00,16432.00,82200,20240614,-79.66,12120,20250409,37.95,20050,-16.61,20250117,12120,37.95,20250409,82200,-79.66,20240614,12120,37.95,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,N,00,N
20250411,111240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17050,1250,2,7.91,6078361715,351328,97.14,18090,18100,16680,20500,11060,15800,17301.15,2.59,0,-24634,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1354,-41.38,1.04,12,4.42,-412.00,16432.00,82200,20240614,-79.26,12120,20250409,40.68,20050,-14.96,20250117,12120,40.68,20250409,82200,-79.26,20240614,12120,40.68,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,N,00,N
20250411,101244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17080,1280,2,8.10,5077035615,292146,80.78,18090,18100,16860,20500,11060,15800,17378.48,2.59,0,-23869,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1357,-41.46,1.04,12,3.68,-412.00,16432.00,82200,20240614,-79.22,12120,20250409,40.92,20050,-14.81,20250117,12120,40.92,20250409,82200,-79.22,20240614,12120,40.92,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,N,00,N
20250411,091247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17550,1750,2,11.08,2539999315,144464,39.94,18090,18100,17100,20500,11060,15800,17582.37,2.59,0,-18615,17826,16812,14786,13772,11746,17320,14280,16,4700,200,9790,10,1,7942750,1394,-42.60,1.07,12,1.82,-412.00,16432.00,82200,20240614,-78.65,12120,20250409,44.80,20050,-12.47,20250117,12120,44.80,20250409,82200,-78.65,20240614,12120,44.80,20250409,2.18,Y,453450,200,15 억,,205491,N,N,6866,N,00,N
20250410,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,3640,1,29.93,5366390110,361664,1413.19,13050,15800,12760,15800,8520,12160,14838.05,2.46,0,-6597,13226,12692,12406,11872,11586,12550,11730,16,3640,200,7530,10,1,7942750,1255,-38.35,0.96,12,4.55,-412.00,16432.00,82200,20240614,-80.78,12120,20250409,30.36,20050,-21.20,20250117,12120,30.36,20250409,82200,-80.78,20240614,12120,30.36,20250409,2.21,Y,453450,200,15 억,,195720,N,N,6866,N,00,N
20250410,151240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,3640,1,29.93,5353276110,360834,1409.95,13050,15800,12760,15800,8520,12160,14835.84,2.46,0,-5900,13226,12692,12406,11872,11586,12550,11730,16,3640,200,7530,10,1,7942750,1255,-38.35,0.96,12,4.54,-412.00,16432.00,82200,20240614,-80.78,12120,20250409,30.36,20050,-21.20,20250117,12120,30.36,20250409,82200,-80.78,20240614,12120,30.36,20250409,2.21,Y,453450,200,15 억,,195720,N,N,347,N,00,N
20250410,141235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,3640,1,29.93,5341979110,360119,1407.15,13050,15800,12760,15800,8520,12160,14833.93,2.46,0,-5900,13226,12692,12406,11872,11586,12550,11730,16,3640,200,7530,10,1,7942750,1255,-38.35,0.96,12,4.53,-412.00,16432.00,82200,20240614,-80.78,12120,20250409,30.36,20050,-21.20,20250117,12120,30.36,20250409,82200,-80.78,20240614,12120,30.36,20250409,2.21,Y,453450,200,15 억,,195720,N,N,347,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 161228 57 100.00 KOSDAQ 일반서비스 N N N N N 16650 850 2 5.38 8009948520 466342 128.94 18090 18100 16470 20500 11060 15800 17176.34 2.59 0 -18178 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1322 -40.41 1.01 12 5.87 -412.00 16432.00 82200 20240614 -79.74 12120 20250409 37.38 20050 -16.96 20250117 12120 37.38 20250409 82200 -79.74 20240614 12120 37.38 20250409 2.18 Y 453450 200 15 억 205491 N N 6990 N 00 N
3 20250411 151240 57 100.00 KOSDAQ 일반서비스 N N N N N 16700 900 2 5.70 7701577280 447884 123.84 18090 18100 16470 20500 11060 15800 17195.51 2.59 0 -22718 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1326 -40.53 1.02 12 5.64 -412.00 16432.00 82200 20240614 -79.68 12120 20250409 37.79 20050 -16.71 20250117 12120 37.79 20250409 82200 -79.68 20240614 12120 37.79 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N
4 20250411 141237 57 100.00 KOSDAQ 일반서비스 N N N N N 16680 880 2 5.57 7292365900 423394 117.07 18090 18100 16470 20500 11060 15800 17223.63 2.59 0 -21168 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1325 -40.49 1.02 12 5.33 -412.00 16432.00 82200 20240614 -79.71 12120 20250409 37.62 20050 -16.81 20250117 12120 37.62 20250409 82200 -79.71 20240614 12120 37.62 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N
5 20250411 131239 57 100.00 KOSDAQ 일반서비스 N N N N N 16600 800 2 5.06 7053874765 409097 113.12 18090 18100 16470 20500 11060 15800 17242.59 2.59 0 -19330 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1318 -40.29 1.01 12 5.15 -412.00 16432.00 82200 20240614 -79.81 12120 20250409 36.96 20050 -17.21 20250117 12120 36.96 20250409 82200 -79.81 20240614 12120 36.96 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N
6 20250411 121240 57 100.00 KOSDAQ 일반서비스 N N N N N 16720 920 2 5.82 6589693525 381252 105.42 18090 18100 16680 20500 11060 15800 17284.39 2.59 0 -21091 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1328 -40.58 1.02 12 4.80 -412.00 16432.00 82200 20240614 -79.66 12120 20250409 37.95 20050 -16.61 20250117 12120 37.95 20250409 82200 -79.66 20240614 12120 37.95 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N
7 20250411 111240 57 100.00 KOSDAQ 일반서비스 N N N N N 17050 1250 2 7.91 6078361715 351328 97.14 18090 18100 16680 20500 11060 15800 17301.15 2.59 0 -24634 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1354 -41.38 1.04 12 4.42 -412.00 16432.00 82200 20240614 -79.26 12120 20250409 40.68 20050 -14.96 20250117 12120 40.68 20250409 82200 -79.26 20240614 12120 40.68 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N
8 20250411 101244 57 100.00 KOSDAQ 일반서비스 N N N N N 17080 1280 2 8.10 5077035615 292146 80.78 18090 18100 16860 20500 11060 15800 17378.48 2.59 0 -23869 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1357 -41.46 1.04 12 3.68 -412.00 16432.00 82200 20240614 -79.22 12120 20250409 40.92 20050 -14.81 20250117 12120 40.92 20250409 82200 -79.22 20240614 12120 40.92 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N
9 20250411 091247 57 100.00 KOSDAQ 일반서비스 N N N N N 17550 1750 2 11.08 2539999315 144464 39.94 18090 18100 17100 20500 11060 15800 17582.37 2.59 0 -18615 17826 16812 14786 13772 11746 17320 14280 16 4700 200 9790 10 1 7942750 1394 -42.60 1.07 12 1.82 -412.00 16432.00 82200 20240614 -78.65 12120 20250409 44.80 20050 -12.47 20250117 12120 44.80 20250409 82200 -78.65 20240614 12120 44.80 20250409 2.18 Y 453450 200 15 억 205491 N N 6866 N 00 N
10 20250410 161232 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 3640 1 29.93 5366390110 361664 1413.19 13050 15800 12760 15800 8520 12160 14838.05 2.46 0 -6597 13226 12692 12406 11872 11586 12550 11730 16 3640 200 7530 10 1 7942750 1255 -38.35 0.96 12 4.55 -412.00 16432.00 82200 20240614 -80.78 12120 20250409 30.36 20050 -21.20 20250117 12120 30.36 20250409 82200 -80.78 20240614 12120 30.36 20250409 2.21 Y 453450 200 15 억 195720 N N 6866 N 00 N
11 20250410 151240 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 3640 1 29.93 5353276110 360834 1409.95 13050 15800 12760 15800 8520 12160 14835.84 2.46 0 -5900 13226 12692 12406 11872 11586 12550 11730 16 3640 200 7530 10 1 7942750 1255 -38.35 0.96 12 4.54 -412.00 16432.00 82200 20240614 -80.78 12120 20250409 30.36 20050 -21.20 20250117 12120 30.36 20250409 82200 -80.78 20240614 12120 30.36 20250409 2.21 Y 453450 200 15 억 195720 N N 347 N 00 N
12 20250410 141235 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 3640 1 29.93 5341979110 360119 1407.15 13050 15800 12760 15800 8520 12160 14833.93 2.46 0 -5900 13226 12692 12406 11872 11586 12550 11730 16 3640 200 7530 10 1 7942750 1255 -38.35 0.96 12 4.53 -412.00 16432.00 82200 20240614 -80.78 12120 20250409 30.36 20050 -21.20 20250117 12120 30.36 20250409 82200 -80.78 20240614 12120 30.36 20250409 2.21 Y 453450 200 15 억 195720 N N 347 N 00 N