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
460870/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
20250411,161236,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4685,670,2,16.69,71785043335,15274869,704.99,4240,5150,4140,5210,2815,4015,4699.75,1.60,0,-171289,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,862,-40.39,3.08,12,83.00,-116.00,1519.00,5150,20250411,-9.03,2810,20250310,66.73,5150,-9.03,20250411,2810,66.73,20250310,5150,-9.03,20250411,2810,66.73,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,151248,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4640,625,2,15.57,70310490721,14959638,690.44,4240,5150,4140,5210,2815,4015,4700.02,1.60,0,-163423,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,854,-40.00,3.05,12,81.29,-116.00,1519.00,5150,20250411,-9.90,2810,20250310,65.12,5150,-9.90,20250411,2810,65.12,20250310,5150,-9.90,20250411,2810,65.12,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,141246,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4680,665,2,16.56,60901389635,12963955,598.34,4240,5150,4140,5210,2815,4015,4697.76,1.60,0,-193270,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,861,-40.34,3.08,12,70.44,-116.00,1519.00,5150,20250411,-9.13,2810,20250310,66.55,5150,-9.13,20250411,2810,66.55,20250310,5150,-9.13,20250411,2810,66.55,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,131247,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4735,720,2,17.93,56822224468,12096838,558.32,4240,5150,4140,5210,2815,4015,4697.29,1.60,0,-240197,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,871,-40.82,3.12,12,65.73,-116.00,1519.00,5150,20250411,-8.06,2810,20250310,68.51,5150,-8.06,20250411,2810,68.51,20250310,5150,-8.06,20250411,2810,68.51,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,121249,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4745,730,2,18.18,47858105394,10202937,470.90,4240,5150,4140,5210,2815,4015,4690.64,1.60,0,-235301,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,873,-40.91,3.12,12,55.44,-116.00,1519.00,5150,20250411,-7.86,2810,20250310,68.86,5150,-7.86,20250411,2810,68.86,20250310,5150,-7.86,20250411,2810,68.86,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,111248,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4345,330,2,8.22,14347988390,3283418,151.54,4240,4570,4140,5210,2815,4015,4369.86,1.60,0,-115575,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,800,-37.46,2.86,12,17.84,-116.00,1519.00,5020,20250317,-13.45,2810,20250310,54.63,5020,-13.45,20250317,2810,54.63,20250310,5020,-13.45,20250317,2810,54.63,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,101252,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4385,370,2,9.22,11516775471,2637140,121.71,4240,4570,4140,5210,2815,4015,4367.18,1.60,0,-113695,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,807,-37.80,2.89,12,14.33,-116.00,1519.00,5020,20250317,-12.65,2810,20250310,56.05,5020,-12.65,20250317,2810,56.05,20250310,5020,-12.65,20250317,2810,56.05,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250411,091255,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4290,275,2,6.85,3923778105,919928,42.46,4240,4400,4140,5210,2815,4015,4265.37,1.60,0,-4620,4568,4291,3923,3646,3278,4430,3785,18,1195,100,2810,5,1,18403305,790,-36.98,2.82,12,5.00,-116.00,1519.00,5020,20250317,-14.54,2810,20250310,52.67,5020,-14.54,20250317,2810,52.67,20250310,5020,-14.54,20250317,2810,52.67,20250310,0.02,Y,460870,100,18 억,,294617,N,N,0,N,00,N
20250410,161241,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4015,280,2,7.50,8464484400,2146967,74.85,3800,4200,3555,4855,2615,3735,3942.62,1.58,0,1590,4051,3892,3626,3467,3201,3972,3547,18,1120,100,2610,5,1,18403305,739,-34.61,2.64,12,11.67,-116.00,1519.00,5020,20250317,-20.02,2810,20250310,42.88,5020,-20.02,20250317,2810,42.88,20250310,5020,-20.02,20250317,2810,42.88,20250310,0.02,Y,460870,100,18 억,,291467,N,N,0,N,00,N
20250410,151248,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4000,265,2,7.10,8286769130,2102563,73.30,3800,4200,3555,4855,2615,3735,3941.37,1.58,0,-10844,4051,3892,3626,3467,3201,3972,3547,18,1120,100,2610,5,1,18403305,736,-34.48,2.63,12,11.42,-116.00,1519.00,5020,20250317,-20.32,2810,20250310,42.35,5020,-20.32,20250317,2810,42.35,20250310,5020,-20.32,20250317,2810,42.35,20250310,0.02,Y,460870,100,18 억,,291467,N,N,0,N,00,N
20250410,141243,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4085,350,2,9.37,5837064718,1508387,52.58,3800,4090,3555,4855,2615,3735,3869.83,1.58,0,-58135,4051,3892,3626,3467,3201,3972,3547,18,1120,100,2610,5,1,18403305,752,-35.22,2.69,12,8.20,-116.00,1519.00,5020,20250317,-18.63,2810,20250310,45.37,5020,-18.63,20250317,2810,45.37,20250310,5020,-18.63,20250317,2810,45.37,20250310,0.02,Y,460870,100,18 억,,291467,N,N,0,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 161236 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4685 670 2 16.69 71785043335 15274869 704.99 4240 5150 4140 5210 2815 4015 4699.75 1.60 0 -171289 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 862 -40.39 3.08 12 83.00 -116.00 1519.00 5150 20250411 -9.03 2810 20250310 66.73 5150 -9.03 20250411 2810 66.73 20250310 5150 -9.03 20250411 2810 66.73 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
3 20250411 151248 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4640 625 2 15.57 70310490721 14959638 690.44 4240 5150 4140 5210 2815 4015 4700.02 1.60 0 -163423 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 854 -40.00 3.05 12 81.29 -116.00 1519.00 5150 20250411 -9.90 2810 20250310 65.12 5150 -9.90 20250411 2810 65.12 20250310 5150 -9.90 20250411 2810 65.12 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
4 20250411 141246 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4680 665 2 16.56 60901389635 12963955 598.34 4240 5150 4140 5210 2815 4015 4697.76 1.60 0 -193270 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 861 -40.34 3.08 12 70.44 -116.00 1519.00 5150 20250411 -9.13 2810 20250310 66.55 5150 -9.13 20250411 2810 66.55 20250310 5150 -9.13 20250411 2810 66.55 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
5 20250411 131247 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4735 720 2 17.93 56822224468 12096838 558.32 4240 5150 4140 5210 2815 4015 4697.29 1.60 0 -240197 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 871 -40.82 3.12 12 65.73 -116.00 1519.00 5150 20250411 -8.06 2810 20250310 68.51 5150 -8.06 20250411 2810 68.51 20250310 5150 -8.06 20250411 2810 68.51 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
6 20250411 121249 57 100.00 KOSDAQ 신고가 비금속 N N N N N 4745 730 2 18.18 47858105394 10202937 470.90 4240 5150 4140 5210 2815 4015 4690.64 1.60 0 -235301 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 873 -40.91 3.12 12 55.44 -116.00 1519.00 5150 20250411 -7.86 2810 20250310 68.86 5150 -7.86 20250411 2810 68.86 20250310 5150 -7.86 20250411 2810 68.86 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
7 20250411 111248 57 100.00 KOSDAQ 비금속 N N N N N 4345 330 2 8.22 14347988390 3283418 151.54 4240 4570 4140 5210 2815 4015 4369.86 1.60 0 -115575 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 800 -37.46 2.86 12 17.84 -116.00 1519.00 5020 20250317 -13.45 2810 20250310 54.63 5020 -13.45 20250317 2810 54.63 20250310 5020 -13.45 20250317 2810 54.63 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
8 20250411 101252 57 100.00 KOSDAQ 비금속 N N N N N 4385 370 2 9.22 11516775471 2637140 121.71 4240 4570 4140 5210 2815 4015 4367.18 1.60 0 -113695 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 807 -37.80 2.89 12 14.33 -116.00 1519.00 5020 20250317 -12.65 2810 20250310 56.05 5020 -12.65 20250317 2810 56.05 20250310 5020 -12.65 20250317 2810 56.05 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
9 20250411 091255 57 100.00 KOSDAQ 비금속 N N N N N 4290 275 2 6.85 3923778105 919928 42.46 4240 4400 4140 5210 2815 4015 4265.37 1.60 0 -4620 4568 4291 3923 3646 3278 4430 3785 18 1195 100 2810 5 1 18403305 790 -36.98 2.82 12 5.00 -116.00 1519.00 5020 20250317 -14.54 2810 20250310 52.67 5020 -14.54 20250317 2810 52.67 20250310 5020 -14.54 20250317 2810 52.67 20250310 0.02 Y 460870 100 18 억 294617 N N 0 N 00 N
10 20250410 161241 57 100.00 KOSDAQ 비금속 N N N N N 4015 280 2 7.50 8464484400 2146967 74.85 3800 4200 3555 4855 2615 3735 3942.62 1.58 0 1590 4051 3892 3626 3467 3201 3972 3547 18 1120 100 2610 5 1 18403305 739 -34.61 2.64 12 11.67 -116.00 1519.00 5020 20250317 -20.02 2810 20250310 42.88 5020 -20.02 20250317 2810 42.88 20250310 5020 -20.02 20250317 2810 42.88 20250310 0.02 Y 460870 100 18 억 291467 N N 0 N 00 N
11 20250410 151248 57 100.00 KOSDAQ 비금속 N N N N N 4000 265 2 7.10 8286769130 2102563 73.30 3800 4200 3555 4855 2615 3735 3941.37 1.58 0 -10844 4051 3892 3626 3467 3201 3972 3547 18 1120 100 2610 5 1 18403305 736 -34.48 2.63 12 11.42 -116.00 1519.00 5020 20250317 -20.32 2810 20250310 42.35 5020 -20.32 20250317 2810 42.35 20250310 5020 -20.32 20250317 2810 42.35 20250310 0.02 Y 460870 100 18 억 291467 N N 0 N 00 N
12 20250410 141243 57 100.00 KOSDAQ 비금속 N N N N N 4085 350 2 9.37 5837064718 1508387 52.58 3800 4090 3555 4855 2615 3735 3869.83 1.58 0 -58135 4051 3892 3626 3467 3201 3972 3547 18 1120 100 2610 5 1 18403305 752 -35.22 2.69 12 8.20 -116.00 1519.00 5020 20250317 -18.63 2810 20250310 45.37 5020 -18.63 20250317 2810 45.37 20250310 5020 -18.63 20250317 2810 45.37 20250310 0.02 Y 460870 100 18 억 291467 N N 0 N 00 N