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
457550/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
20250411,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15420,720,2,4.90,1033153630,68304,104.80,14330,15500,14330,19110,10290,14700,15125.81,3.49,0,14588,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1430,26.14,3.01,12,0.74,590.00,5115.00,51300,20240531,-69.94,13150,20241209,17.26,24100,-36.02,20250122,13420,14.90,20250409,51300,-69.94,20240531,13150,17.26,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2681,N,00,N
20250411,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15500,800,2,5.44,988931240,65441,100.41,14330,15500,14330,19110,10290,14700,15111.80,3.49,0,14089,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1437,26.27,3.03,12,0.71,590.00,5115.00,51300,20240531,-69.79,13150,20241209,17.87,24100,-35.68,20250122,13420,15.50,20250409,51300,-69.79,20240531,13150,17.87,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,N,00,N
20250411,141243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15440,740,2,5.03,879496250,58341,89.52,14330,15500,14330,19110,10290,14700,15075.10,3.49,0,9725,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1431,26.17,3.02,12,0.63,590.00,5115.00,51300,20240531,-69.90,13150,20241209,17.41,24100,-35.93,20250122,13420,15.05,20250409,51300,-69.90,20240531,13150,17.41,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,N,00,N
20250411,131245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15450,750,2,5.10,803518980,53405,81.94,14330,15500,14330,19110,10290,14700,15045.76,3.49,0,8240,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1432,26.19,3.02,12,0.58,590.00,5115.00,51300,20240531,-69.88,13150,20241209,17.49,24100,-35.89,20250122,13420,15.13,20250409,51300,-69.88,20240531,13150,17.49,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,N,00,N
20250411,121246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15270,570,2,3.88,607332455,40665,62.39,14330,15310,14330,19110,10290,14700,14935.02,3.49,0,4714,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1416,25.88,2.99,12,0.44,590.00,5115.00,51300,20240531,-70.23,13150,20241209,16.12,24100,-36.64,20250122,13420,13.79,20250409,51300,-70.23,20240531,13150,16.12,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,N,00,N
20250411,111245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15120,420,2,2.86,449522955,30313,46.51,14330,15140,14330,19110,10290,14700,14829.38,3.49,0,4945,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1402,25.63,2.96,12,0.33,590.00,5115.00,51300,20240531,-70.53,13150,20241209,14.98,24100,-37.26,20250122,13420,12.67,20250409,51300,-70.53,20240531,13150,14.98,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,N,00,N
20250411,101249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14810,110,2,0.75,276558920,18739,28.75,14330,14870,14330,19110,10290,14700,14758.47,3.49,0,3256,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1373,25.10,2.90,12,0.20,590.00,5115.00,51300,20240531,-71.13,13150,20241209,12.62,24100,-38.55,20250122,13420,10.36,20250409,51300,-71.13,20240531,13150,12.62,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,N,00,N
20250411,091252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14770,70,2,0.48,86468020,5899,9.05,14330,14800,14330,19110,10290,14700,14658.08,3.49,0,2468,15046,14872,14546,14372,14046,14960,14460,46,4410,500,10290,10,1,9271339,1369,25.03,2.89,12,0.06,590.00,5115.00,51300,20240531,-71.21,13150,20241209,12.32,24100,-38.71,20250122,13420,10.06,20250409,51300,-71.21,20240531,13150,12.32,20241209,4.55,Y,457550,500,46 억,,323772,N,N,2082,N,00,N
20250410,161238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14700,1080,2,7.93,943878410,65174,117.92,14450,14720,14220,17700,9540,13620,14482.44,2.98,0,33916,14366,13992,13706,13332,13046,13850,13190,46,4080,500,9530,10,1,9271339,1363,24.92,2.87,12,0.70,590.00,5115.00,51300,20240531,-71.35,13150,20241209,11.79,24100,-39.00,20250122,13420,9.54,20250409,51300,-71.35,20240531,13150,11.79,20241209,4.71,Y,457550,500,46 억,,276055,N,N,2082,N,00,N
20250410,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14680,1060,2,7.78,888703980,61419,111.12,14450,14700,14220,17700,9540,13620,14469.53,2.98,0,33083,14366,13992,13706,13332,13046,13850,13190,46,4080,500,9530,10,1,9271339,1361,24.88,2.87,12,0.66,590.00,5115.00,51300,20240531,-71.38,13150,20241209,11.63,24100,-39.09,20250122,13420,9.39,20250409,51300,-71.38,20240531,13150,11.63,20241209,4.71,Y,457550,500,46 억,,276055,N,N,4765,N,00,N
20250410,141240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14680,1060,2,7.78,839372070,58057,105.04,14450,14680,14220,17700,9540,13620,14457.72,2.98,0,30301,14366,13992,13706,13332,13046,13850,13190,46,4080,500,9530,10,1,9271339,1361,24.88,2.87,12,0.63,590.00,5115.00,51300,20240531,-71.38,13150,20241209,11.63,24100,-39.09,20250122,13420,9.39,20250409,51300,-71.38,20240531,13150,11.63,20241209,4.71,Y,457550,500,46 억,,276055,N,N,4765,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 161233 57 100.00 KOSDAQ 일반서비스 N N N N N 15420 720 2 4.90 1033153630 68304 104.80 14330 15500 14330 19110 10290 14700 15125.81 3.49 0 14588 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1430 26.14 3.01 12 0.74 590.00 5115.00 51300 20240531 -69.94 13150 20241209 17.26 24100 -36.02 20250122 13420 14.90 20250409 51300 -69.94 20240531 13150 17.26 20241209 4.55 Y 457550 500 46 억 323772 N N 2681 N 00 N
3 20250411 151245 57 100.00 KOSDAQ 일반서비스 N N N N N 15500 800 2 5.44 988931240 65441 100.41 14330 15500 14330 19110 10290 14700 15111.80 3.49 0 14089 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1437 26.27 3.03 12 0.71 590.00 5115.00 51300 20240531 -69.79 13150 20241209 17.87 24100 -35.68 20250122 13420 15.50 20250409 51300 -69.79 20240531 13150 17.87 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N
4 20250411 141243 57 100.00 KOSDAQ 일반서비스 N N N N N 15440 740 2 5.03 879496250 58341 89.52 14330 15500 14330 19110 10290 14700 15075.10 3.49 0 9725 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1431 26.17 3.02 12 0.63 590.00 5115.00 51300 20240531 -69.90 13150 20241209 17.41 24100 -35.93 20250122 13420 15.05 20250409 51300 -69.90 20240531 13150 17.41 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N
5 20250411 131245 57 100.00 KOSDAQ 일반서비스 N N N N N 15450 750 2 5.10 803518980 53405 81.94 14330 15500 14330 19110 10290 14700 15045.76 3.49 0 8240 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1432 26.19 3.02 12 0.58 590.00 5115.00 51300 20240531 -69.88 13150 20241209 17.49 24100 -35.89 20250122 13420 15.13 20250409 51300 -69.88 20240531 13150 17.49 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N
6 20250411 121246 57 100.00 KOSDAQ 일반서비스 N N N N N 15270 570 2 3.88 607332455 40665 62.39 14330 15310 14330 19110 10290 14700 14935.02 3.49 0 4714 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1416 25.88 2.99 12 0.44 590.00 5115.00 51300 20240531 -70.23 13150 20241209 16.12 24100 -36.64 20250122 13420 13.79 20250409 51300 -70.23 20240531 13150 16.12 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N
7 20250411 111245 57 100.00 KOSDAQ 일반서비스 N N N N N 15120 420 2 2.86 449522955 30313 46.51 14330 15140 14330 19110 10290 14700 14829.38 3.49 0 4945 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1402 25.63 2.96 12 0.33 590.00 5115.00 51300 20240531 -70.53 13150 20241209 14.98 24100 -37.26 20250122 13420 12.67 20250409 51300 -70.53 20240531 13150 14.98 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N
8 20250411 101249 57 100.00 KOSDAQ 일반서비스 N N N N N 14810 110 2 0.75 276558920 18739 28.75 14330 14870 14330 19110 10290 14700 14758.47 3.49 0 3256 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1373 25.10 2.90 12 0.20 590.00 5115.00 51300 20240531 -71.13 13150 20241209 12.62 24100 -38.55 20250122 13420 10.36 20250409 51300 -71.13 20240531 13150 12.62 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N
9 20250411 091252 57 100.00 KOSDAQ 일반서비스 N N N N N 14770 70 2 0.48 86468020 5899 9.05 14330 14800 14330 19110 10290 14700 14658.08 3.49 0 2468 15046 14872 14546 14372 14046 14960 14460 46 4410 500 10290 10 1 9271339 1369 25.03 2.89 12 0.06 590.00 5115.00 51300 20240531 -71.21 13150 20241209 12.32 24100 -38.71 20250122 13420 10.06 20250409 51300 -71.21 20240531 13150 12.32 20241209 4.55 Y 457550 500 46 억 323772 N N 2082 N 00 N
10 20250410 161238 57 100.00 KOSDAQ 일반서비스 N N N N N 14700 1080 2 7.93 943878410 65174 117.92 14450 14720 14220 17700 9540 13620 14482.44 2.98 0 33916 14366 13992 13706 13332 13046 13850 13190 46 4080 500 9530 10 1 9271339 1363 24.92 2.87 12 0.70 590.00 5115.00 51300 20240531 -71.35 13150 20241209 11.79 24100 -39.00 20250122 13420 9.54 20250409 51300 -71.35 20240531 13150 11.79 20241209 4.71 Y 457550 500 46 억 276055 N N 2082 N 00 N
11 20250410 151245 57 100.00 KOSDAQ 일반서비스 N N N N N 14680 1060 2 7.78 888703980 61419 111.12 14450 14700 14220 17700 9540 13620 14469.53 2.98 0 33083 14366 13992 13706 13332 13046 13850 13190 46 4080 500 9530 10 1 9271339 1361 24.88 2.87 12 0.66 590.00 5115.00 51300 20240531 -71.38 13150 20241209 11.63 24100 -39.09 20250122 13420 9.39 20250409 51300 -71.38 20240531 13150 11.63 20241209 4.71 Y 457550 500 46 억 276055 N N 4765 N 00 N
12 20250410 141240 57 100.00 KOSDAQ 일반서비스 N N N N N 14680 1060 2 7.78 839372070 58057 105.04 14450 14680 14220 17700 9540 13620 14457.72 2.98 0 30301 14366 13992 13706 13332 13046 13850 13190 46 4080 500 9530 10 1 9271339 1361 24.88 2.87 12 0.63 590.00 5115.00 51300 20240531 -71.38 13150 20241209 11.63 24100 -39.09 20250122 13420 9.39 20250409 51300 -71.38 20240531 13150 11.63 20241209 4.71 Y 457550 500 46 억 276055 N N 4765 N 00 N