ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
461030/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
20250417,161253,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9220,-230,5,-2.43,595075950,64055,104.92,9380,9640,9170,12280,6620,9450,9290.08,3.95,0,4309,10016,9732,9476,9192,8936,9875,9335,14,2830,100,5850,10,1,14017750,1292,-12.90,3.98,12,0.46,-715.00,2315.00,34300,20240405,-73.12,7710,20250409,19.58,14430,-36.11,20250211,7710,19.58,20250409,23500,-60.77,20240828,7710,19.58,20250409,2.01,Y,461030,100,14 억,,554309,N,N,1075,N,00,N
20250417,151307,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9290,-160,5,-1.69,566897180,61003,99.92,9380,9640,9170,12280,6620,9450,9292.94,3.95,0,5042,10016,9732,9476,9192,8936,9875,9335,14,2830,100,5850,10,1,14017750,1302,-12.99,4.01,12,0.44,-715.00,2315.00,34300,20240405,-72.92,7710,20250409,20.49,14430,-35.62,20250211,7710,20.49,20250409,23500,-60.47,20240828,7710,20.49,20250409,2.01,Y,461030,100,14 억,,554309,N,N,2916,N,00,N
20250417,141308,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9240,-210,5,-2.22,506740270,54499,89.27,9380,9640,9170,12280,6620,9450,9298.16,3.95,0,5487,10016,9732,9476,9192,8936,9875,9335,14,2830,100,5850,10,1,14017750,1295,-12.92,3.99,12,0.39,-715.00,2315.00,34300,20240405,-73.06,7710,20250409,19.84,14430,-35.97,20250211,7710,19.84,20250409,23500,-60.68,20240828,7710,19.84,20250409,2.01,Y,461030,100,14 억,,554309,N,N,2916,N,00,N
20250417,131306,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9420,-30,5,-0.32,458508340,49299,80.75,9380,9640,9170,12280,6620,9450,9300.56,3.95,0,5510,10016,9732,9476,9192,8936,9875,9335,14,2830,100,5850,10,1,14017750,1320,-13.17,4.07,12,0.35,-715.00,2315.00,34300,20240405,-72.54,7710,20250409,22.18,14430,-34.72,20250211,7710,22.18,20250409,23500,-59.91,20240828,7710,22.18,20250409,2.01,Y,461030,100,14 억,,554309,N,N,2916,N,00,N
20250417,121305,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9300,-150,5,-1.59,404735560,43565,71.36,9380,9640,9170,12280,6620,9450,9290.38,3.95,0,7104,10016,9732,9476,9192,8936,9875,9335,14,2830,100,5850,10,1,14017750,1304,-13.01,4.02,12,0.31,-715.00,2315.00,34300,20240405,-72.89,7710,20250409,20.62,14430,-35.55,20250211,7710,20.62,20250409,23500,-60.43,20240828,7710,20.62,20250409,2.01,Y,461030,100,14 억,,554309,N,N,2916,N,00,N
20250417,111303,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9270,-180,5,-1.90,367000770,39505,64.71,9380,9640,9170,12280,6620,9450,9289.98,3.95,0,7527,10016,9732,9476,9192,8936,9875,9335,14,2830,100,5850,10,1,14017750,1299,-12.97,4.00,12,0.28,-715.00,2315.00,34300,20240405,-72.97,7710,20250409,20.23,14430,-35.76,20250211,7710,20.23,20250409,23500,-60.55,20240828,7710,20.23,20250409,2.01,Y,461030,100,14 억,,554309,N,N,2916,N,00,N
20250417,101304,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9200,-250,5,-2.65,334744250,36025,59.01,9380,9640,9170,12280,6620,9450,9292.00,3.95,0,7777,10016,9732,9476,9192,8936,9875,9335,14,2830,100,5850,10,1,14017750,1290,-12.87,3.97,12,0.26,-715.00,2315.00,34300,20240405,-73.18,7710,20250409,19.33,14430,-36.24,20250211,7710,19.33,20250409,23500,-60.85,20240828,7710,19.33,20250409,2.01,Y,461030,100,14 억,,554309,N,N,2916,N,00,N
20250417,091310,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9250,-200,5,-2.12,179789850,19296,31.61,9380,9640,9200,12280,6620,9450,9317.47,3.95,0,12108,10016,9732,9476,9192,8936,9875,9335,14,2830,100,5850,10,1,14017750,1297,-12.94,4.00,12,0.14,-715.00,2315.00,34300,20240405,-73.03,7710,20250409,19.97,14430,-35.90,20250211,7710,19.97,20250409,23500,-60.64,20240828,7710,19.97,20250409,2.01,Y,461030,100,14 억,,554309,N,N,2916,N,00,N
20250416,161249,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9450,70,2,0.75,581603670,61052,237.33,9350,9760,9220,12190,6570,9380,9526.42,3.97,0,-3229,9546,9462,9356,9272,9166,9505,9315,14,2810,100,5810,10,1,14017750,1325,-13.22,4.08,12,0.44,-715.00,2315.00,39850,20240404,-76.29,7710,20250409,22.57,14430,-34.51,20250211,7710,22.57,20250409,23500,-59.79,20240828,7710,22.57,20250409,1.97,Y,461030,100,14 억,,556240,N,N,2916,N,00,N
20250416,151305,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9570,190,2,2.03,549815850,57683,224.24,9350,9760,9220,12190,6570,9380,9531.68,3.97,0,-3169,9546,9462,9356,9272,9166,9505,9315,14,2810,100,5810,10,1,14017750,1341,-13.38,4.13,12,0.41,-715.00,2315.00,39850,20240404,-75.98,7710,20250409,24.12,14430,-33.68,20250211,7710,24.12,20250409,23500,-59.28,20240828,7710,24.12,20250409,1.97,Y,461030,100,14 억,,556240,N,N,1276,N,00,N
20250416,141302,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9530,150,2,1.60,506389210,53091,206.39,9350,9760,9220,12190,6570,9380,9538.14,3.97,0,-3504,9546,9462,9356,9272,9166,9505,9315,14,2810,100,5810,10,1,14017750,1336,-13.33,4.12,12,0.38,-715.00,2315.00,39850,20240404,-76.09,7710,20250409,23.61,14430,-33.96,20250211,7710,23.61,20250409,23500,-59.45,20240828,7710,23.61,20250409,1.97,Y,461030,100,14 억,,556240,N,N,1276,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 20250417 161253 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9220 -230 5 -2.43 595075950 64055 104.92 9380 9640 9170 12280 6620 9450 9290.08 3.95 0 4309 10016 9732 9476 9192 8936 9875 9335 14 2830 100 5850 10 1 14017750 1292 -12.90 3.98 12 0.46 -715.00 2315.00 34300 20240405 -73.12 7710 20250409 19.58 14430 -36.11 20250211 7710 19.58 20250409 23500 -60.77 20240828 7710 19.58 20250409 2.01 Y 461030 100 14 억 554309 N N 1075 N 00 N
3 20250417 151307 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9290 -160 5 -1.69 566897180 61003 99.92 9380 9640 9170 12280 6620 9450 9292.94 3.95 0 5042 10016 9732 9476 9192 8936 9875 9335 14 2830 100 5850 10 1 14017750 1302 -12.99 4.01 12 0.44 -715.00 2315.00 34300 20240405 -72.92 7710 20250409 20.49 14430 -35.62 20250211 7710 20.49 20250409 23500 -60.47 20240828 7710 20.49 20250409 2.01 Y 461030 100 14 억 554309 N N 2916 N 00 N
4 20250417 141308 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9240 -210 5 -2.22 506740270 54499 89.27 9380 9640 9170 12280 6620 9450 9298.16 3.95 0 5487 10016 9732 9476 9192 8936 9875 9335 14 2830 100 5850 10 1 14017750 1295 -12.92 3.99 12 0.39 -715.00 2315.00 34300 20240405 -73.06 7710 20250409 19.84 14430 -35.97 20250211 7710 19.84 20250409 23500 -60.68 20240828 7710 19.84 20250409 2.01 Y 461030 100 14 억 554309 N N 2916 N 00 N
5 20250417 131306 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9420 -30 5 -0.32 458508340 49299 80.75 9380 9640 9170 12280 6620 9450 9300.56 3.95 0 5510 10016 9732 9476 9192 8936 9875 9335 14 2830 100 5850 10 1 14017750 1320 -13.17 4.07 12 0.35 -715.00 2315.00 34300 20240405 -72.54 7710 20250409 22.18 14430 -34.72 20250211 7710 22.18 20250409 23500 -59.91 20240828 7710 22.18 20250409 2.01 Y 461030 100 14 억 554309 N N 2916 N 00 N
6 20250417 121305 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9300 -150 5 -1.59 404735560 43565 71.36 9380 9640 9170 12280 6620 9450 9290.38 3.95 0 7104 10016 9732 9476 9192 8936 9875 9335 14 2830 100 5850 10 1 14017750 1304 -13.01 4.02 12 0.31 -715.00 2315.00 34300 20240405 -72.89 7710 20250409 20.62 14430 -35.55 20250211 7710 20.62 20250409 23500 -60.43 20240828 7710 20.62 20250409 2.01 Y 461030 100 14 억 554309 N N 2916 N 00 N
7 20250417 111303 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9270 -180 5 -1.90 367000770 39505 64.71 9380 9640 9170 12280 6620 9450 9289.98 3.95 0 7527 10016 9732 9476 9192 8936 9875 9335 14 2830 100 5850 10 1 14017750 1299 -12.97 4.00 12 0.28 -715.00 2315.00 34300 20240405 -72.97 7710 20250409 20.23 14430 -35.76 20250211 7710 20.23 20250409 23500 -60.55 20240828 7710 20.23 20250409 2.01 Y 461030 100 14 억 554309 N N 2916 N 00 N
8 20250417 101304 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9200 -250 5 -2.65 334744250 36025 59.01 9380 9640 9170 12280 6620 9450 9292.00 3.95 0 7777 10016 9732 9476 9192 8936 9875 9335 14 2830 100 5850 10 1 14017750 1290 -12.87 3.97 12 0.26 -715.00 2315.00 34300 20240405 -73.18 7710 20250409 19.33 14430 -36.24 20250211 7710 19.33 20250409 23500 -60.85 20240828 7710 19.33 20250409 2.01 Y 461030 100 14 억 554309 N N 2916 N 00 N
9 20250417 091310 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9250 -200 5 -2.12 179789850 19296 31.61 9380 9640 9200 12280 6620 9450 9317.47 3.95 0 12108 10016 9732 9476 9192 8936 9875 9335 14 2830 100 5850 10 1 14017750 1297 -12.94 4.00 12 0.14 -715.00 2315.00 34300 20240405 -73.03 7710 20250409 19.97 14430 -35.90 20250211 7710 19.97 20250409 23500 -60.64 20240828 7710 19.97 20250409 2.01 Y 461030 100 14 억 554309 N N 2916 N 00 N
10 20250416 161249 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9450 70 2 0.75 581603670 61052 237.33 9350 9760 9220 12190 6570 9380 9526.42 3.97 0 -3229 9546 9462 9356 9272 9166 9505 9315 14 2810 100 5810 10 1 14017750 1325 -13.22 4.08 12 0.44 -715.00 2315.00 39850 20240404 -76.29 7710 20250409 22.57 14430 -34.51 20250211 7710 22.57 20250409 23500 -59.79 20240828 7710 22.57 20250409 1.97 Y 461030 100 14 억 556240 N N 2916 N 00 N
11 20250416 151305 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9570 190 2 2.03 549815850 57683 224.24 9350 9760 9220 12190 6570 9380 9531.68 3.97 0 -3169 9546 9462 9356 9272 9166 9505 9315 14 2810 100 5810 10 1 14017750 1341 -13.38 4.13 12 0.41 -715.00 2315.00 39850 20240404 -75.98 7710 20250409 24.12 14430 -33.68 20250211 7710 24.12 20250409 23500 -59.28 20240828 7710 24.12 20250409 1.97 Y 461030 100 14 억 556240 N N 1276 N 00 N
12 20250416 141302 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 9530 150 2 1.60 506389210 53091 206.39 9350 9760 9220 12190 6570 9380 9538.14 3.97 0 -3504 9546 9462 9356 9272 9166 9505 9315 14 2810 100 5810 10 1 14017750 1336 -13.33 4.12 12 0.38 -715.00 2315.00 39850 20240404 -76.09 7710 20250409 23.61 14430 -33.96 20250211 7710 23.61 20250409 23500 -59.45 20240828 7710 23.61 20250409 1.97 Y 461030 100 14 억 556240 N N 1276 N 00 N