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
462860/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
20250411,161238,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8110,320,2,4.11,19019001550,2342538,184.36,7820,8350,7800,10120,5460,7790,8117.66,1.07,0,-18941,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1911,16.76,4.14,12,9.94,484.00,1958.00,11500,20250324,-29.48,6190,20250407,31.02,11500,-29.48,20250324,6190,31.02,20250407,11500,-29.48,20250324,6190,31.02,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,151250,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8030,240,2,3.08,17985804085,2215414,174.35,7820,8350,7800,10120,5460,7790,8118.78,1.07,0,-18647,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1892,16.59,4.10,12,9.40,484.00,1958.00,11500,20250324,-30.17,6190,20250407,29.73,11500,-30.17,20250324,6190,29.73,20250407,11500,-30.17,20250324,6190,29.73,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,141248,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7950,160,2,2.05,16997699880,2091660,164.61,7820,8350,7800,10120,5460,7790,8126.74,1.07,0,-16412,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1873,16.43,4.06,12,8.88,484.00,1958.00,11500,20250324,-30.87,6190,20250407,28.43,11500,-30.87,20250324,6190,28.43,20250407,11500,-30.87,20250324,6190,28.43,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,131250,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8040,250,2,3.21,15375530615,1886969,148.50,7820,8350,7800,10120,5460,7790,8148.65,1.07,0,-14912,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1894,16.61,4.11,12,8.01,484.00,1958.00,11500,20250324,-30.09,6190,20250407,29.89,11500,-30.09,20250324,6190,29.89,20250407,11500,-30.09,20250324,6190,29.89,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,121251,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8040,250,2,3.21,14718407815,1805436,142.09,7820,8350,7800,10120,5460,7790,8152.67,1.07,0,-11038,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1894,16.61,4.11,12,7.66,484.00,1958.00,11500,20250324,-30.09,6190,20250407,29.89,11500,-30.09,20250324,6190,29.89,20250407,11500,-30.09,20250324,6190,29.89,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,111251,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8090,300,2,3.85,13591904975,1665466,131.07,7820,8350,7800,10120,5460,7790,8161.47,1.07,0,-3324,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1906,16.71,4.13,12,7.07,484.00,1958.00,11500,20250324,-29.65,6190,20250407,30.69,11500,-29.65,20250324,6190,30.69,20250407,11500,-29.65,20250324,6190,30.69,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,101254,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8200,410,2,5.26,11680271390,1429598,112.51,7820,8350,7800,10120,5460,7790,8170.85,1.07,0,2225,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1932,16.94,4.19,12,6.07,484.00,1958.00,11500,20250324,-28.70,6190,20250407,32.47,11500,-28.70,20250324,6190,32.47,20250407,11500,-28.70,20250324,6190,32.47,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250411,091258,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8140,350,2,4.49,5788551260,710709,55.93,7820,8280,7800,10120,5460,7790,8145.75,1.07,0,20729,8016,7902,7776,7662,7536,7840,7600,24,2330,100,5450,10,1,23561578,1918,16.82,4.16,12,3.02,484.00,1958.00,11500,20250324,-29.22,6190,20250407,31.50,11500,-29.22,20250324,6190,31.50,20250407,11500,-29.22,20250324,6190,31.50,20250407,0.00,Y,462860,100,23 억,,252003,N,N,0,N,00,N
20250410,161243,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7790,150,2,1.96,9421230405,1214055,40.71,7800,7890,7650,9930,5350,7640,7760.53,0.87,0,23331,8440,8040,7590,7190,6740,8240,7390,24,2290,100,5340,10,1,23561578,1835,16.10,3.98,12,5.15,484.00,1958.00,11500,20250324,-32.26,6190,20250407,25.85,11500,-32.26,20250324,6190,25.85,20250407,11500,-32.26,20250324,6190,25.85,20250407,0.00,Y,462860,100,23 억,,205159,N,N,861,N,00,N
20250410,151250,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7770,130,2,1.70,8579899820,1106236,37.09,7800,7890,7650,9930,5350,7640,7756.12,0.87,0,23645,8440,8040,7590,7190,6740,8240,7390,24,2290,100,5340,10,1,23561578,1831,16.05,3.97,12,4.70,484.00,1958.00,11500,20250324,-32.43,6190,20250407,25.53,11500,-32.43,20250324,6190,25.53,20250407,11500,-32.43,20250324,6190,25.53,20250407,0.00,Y,462860,100,23 억,,205159,N,N,861,N,00,N
20250410,141245,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7750,110,2,1.44,7285622380,939725,31.51,7800,7890,7650,9930,5350,7640,7753.14,0.87,0,10846,8440,8040,7590,7190,6740,8240,7390,24,2290,100,5340,10,1,23561578,1826,16.01,3.96,12,3.99,484.00,1958.00,11500,20250324,-32.61,6190,20250407,25.20,11500,-32.61,20250324,6190,25.20,20250407,11500,-32.61,20250324,6190,25.20,20250407,0.00,Y,462860,100,23 억,,205159,N,N,861,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 161238 57 100.00 KOSDAQ 통신 N N N N N 8110 320 2 4.11 19019001550 2342538 184.36 7820 8350 7800 10120 5460 7790 8117.66 1.07 0 -18941 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1911 16.76 4.14 12 9.94 484.00 1958.00 11500 20250324 -29.48 6190 20250407 31.02 11500 -29.48 20250324 6190 31.02 20250407 11500 -29.48 20250324 6190 31.02 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
3 20250411 151250 57 100.00 KOSDAQ 통신 N N N N N 8030 240 2 3.08 17985804085 2215414 174.35 7820 8350 7800 10120 5460 7790 8118.78 1.07 0 -18647 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1892 16.59 4.10 12 9.40 484.00 1958.00 11500 20250324 -30.17 6190 20250407 29.73 11500 -30.17 20250324 6190 29.73 20250407 11500 -30.17 20250324 6190 29.73 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
4 20250411 141248 57 100.00 KOSDAQ 통신 N N N N N 7950 160 2 2.05 16997699880 2091660 164.61 7820 8350 7800 10120 5460 7790 8126.74 1.07 0 -16412 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1873 16.43 4.06 12 8.88 484.00 1958.00 11500 20250324 -30.87 6190 20250407 28.43 11500 -30.87 20250324 6190 28.43 20250407 11500 -30.87 20250324 6190 28.43 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
5 20250411 131250 57 100.00 KOSDAQ 통신 N N N N N 8040 250 2 3.21 15375530615 1886969 148.50 7820 8350 7800 10120 5460 7790 8148.65 1.07 0 -14912 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1894 16.61 4.11 12 8.01 484.00 1958.00 11500 20250324 -30.09 6190 20250407 29.89 11500 -30.09 20250324 6190 29.89 20250407 11500 -30.09 20250324 6190 29.89 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
6 20250411 121251 57 100.00 KOSDAQ 통신 N N N N N 8040 250 2 3.21 14718407815 1805436 142.09 7820 8350 7800 10120 5460 7790 8152.67 1.07 0 -11038 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1894 16.61 4.11 12 7.66 484.00 1958.00 11500 20250324 -30.09 6190 20250407 29.89 11500 -30.09 20250324 6190 29.89 20250407 11500 -30.09 20250324 6190 29.89 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
7 20250411 111251 57 100.00 KOSDAQ 통신 N N N N N 8090 300 2 3.85 13591904975 1665466 131.07 7820 8350 7800 10120 5460 7790 8161.47 1.07 0 -3324 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1906 16.71 4.13 12 7.07 484.00 1958.00 11500 20250324 -29.65 6190 20250407 30.69 11500 -29.65 20250324 6190 30.69 20250407 11500 -29.65 20250324 6190 30.69 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
8 20250411 101254 57 100.00 KOSDAQ 통신 N N N N N 8200 410 2 5.26 11680271390 1429598 112.51 7820 8350 7800 10120 5460 7790 8170.85 1.07 0 2225 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1932 16.94 4.19 12 6.07 484.00 1958.00 11500 20250324 -28.70 6190 20250407 32.47 11500 -28.70 20250324 6190 32.47 20250407 11500 -28.70 20250324 6190 32.47 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
9 20250411 091258 57 100.00 KOSDAQ 통신 N N N N N 8140 350 2 4.49 5788551260 710709 55.93 7820 8280 7800 10120 5460 7790 8145.75 1.07 0 20729 8016 7902 7776 7662 7536 7840 7600 24 2330 100 5450 10 1 23561578 1918 16.82 4.16 12 3.02 484.00 1958.00 11500 20250324 -29.22 6190 20250407 31.50 11500 -29.22 20250324 6190 31.50 20250407 11500 -29.22 20250324 6190 31.50 20250407 0.00 Y 462860 100 23 억 252003 N N 0 N 00 N
10 20250410 161243 57 100.00 KOSDAQ 통신 N N N N N 7790 150 2 1.96 9421230405 1214055 40.71 7800 7890 7650 9930 5350 7640 7760.53 0.87 0 23331 8440 8040 7590 7190 6740 8240 7390 24 2290 100 5340 10 1 23561578 1835 16.10 3.98 12 5.15 484.00 1958.00 11500 20250324 -32.26 6190 20250407 25.85 11500 -32.26 20250324 6190 25.85 20250407 11500 -32.26 20250324 6190 25.85 20250407 0.00 Y 462860 100 23 억 205159 N N 861 N 00 N
11 20250410 151250 57 100.00 KOSDAQ 통신 N N N N N 7770 130 2 1.70 8579899820 1106236 37.09 7800 7890 7650 9930 5350 7640 7756.12 0.87 0 23645 8440 8040 7590 7190 6740 8240 7390 24 2290 100 5340 10 1 23561578 1831 16.05 3.97 12 4.70 484.00 1958.00 11500 20250324 -32.43 6190 20250407 25.53 11500 -32.43 20250324 6190 25.53 20250407 11500 -32.43 20250324 6190 25.53 20250407 0.00 Y 462860 100 23 억 205159 N N 861 N 00 N
12 20250410 141245 57 100.00 KOSDAQ 통신 N N N N N 7750 110 2 1.44 7285622380 939725 31.51 7800 7890 7650 9930 5350 7640 7753.14 0.87 0 10846 8440 8040 7590 7190 6740 8240 7390 24 2290 100 5340 10 1 23561578 1826 16.01 3.96 12 3.99 484.00 1958.00 11500 20250324 -32.61 6190 20250407 25.20 11500 -32.61 20250324 6190 25.20 20250407 11500 -32.61 20250324 6190 25.20 20250407 0.00 Y 462860 100 23 억 205159 N N 861 N 00 N