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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
405100/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
20250414,161159,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11590,510,2,4.60,238794040,20917,78.23,11090,11590,11030,14400,7760,11080,11415.77,3.48,0,735,11566,11322,11036,10792,10506,11445,10915,61,3320,500,7530,10,1,12289301,1424,49.74,1.42,12,0.17,233.00,8164.00,33200,20240402,-65.09,9880,20241210,17.31,15250,-24.00,20250224,10000,15.90,20250409,26650,-56.51,20240507,9880,17.31,20241210,2.61,Y,405100,500,61 억,,428175,N,N,615,N,00,N
20250414,151210,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11510,430,2,3.88,207830760,18241,68.22,11090,11590,11030,14400,7760,11080,11393.61,3.48,0,1403,11566,11322,11036,10792,10506,11445,10915,61,3320,500,7530,10,1,12289301,1414,49.40,1.41,12,0.15,233.00,8164.00,33200,20240402,-65.33,9880,20241210,16.50,15250,-24.52,20250224,10000,15.10,20250409,26650,-56.81,20240507,9880,16.50,20241210,2.61,Y,405100,500,61 억,,428175,N,N,639,N,00,N
20250414,141210,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11460,380,2,3.43,193393150,16983,63.52,11090,11590,11030,14400,7760,11080,11387.46,3.48,0,1583,11566,11322,11036,10792,10506,11445,10915,61,3320,500,7530,10,1,12289301,1408,49.18,1.40,12,0.14,233.00,8164.00,33200,20240402,-65.48,9880,20241210,15.99,15250,-24.85,20250224,10000,14.60,20250409,26650,-57.00,20240507,9880,15.99,20241210,2.61,Y,405100,500,61 억,,428175,N,N,639,N,00,N
20250414,131207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11430,350,2,3.16,155691950,13693,51.21,11090,11480,11030,14400,7760,11080,11370.19,3.48,0,-173,11566,11322,11036,10792,10506,11445,10915,61,3320,500,7530,10,1,12289301,1405,49.06,1.40,12,0.11,233.00,8164.00,33200,20240402,-65.57,9880,20241210,15.69,15250,-25.05,20250224,10000,14.30,20250409,26650,-57.11,20240507,9880,15.69,20241210,2.61,Y,405100,500,61 억,,428175,N,N,639,N,00,N
20250414,121210,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11390,310,2,2.80,135829700,11953,44.71,11090,11480,11030,14400,7760,11080,11363.65,3.48,0,-268,11566,11322,11036,10792,10506,11445,10915,61,3320,500,7530,10,1,12289301,1400,48.88,1.40,12,0.10,233.00,8164.00,33200,20240402,-65.69,9880,20241210,15.28,15250,-25.31,20250224,10000,13.90,20250409,26650,-57.26,20240507,9880,15.28,20241210,2.61,Y,405100,500,61 억,,428175,N,N,639,N,00,N
20250414,111203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11390,310,2,2.80,97427470,8589,32.12,11090,11440,11030,14400,7760,11080,11343.28,3.48,0,-653,11566,11322,11036,10792,10506,11445,10915,61,3320,500,7530,10,1,12289301,1400,48.88,1.40,12,0.07,233.00,8164.00,33200,20240402,-65.69,9880,20241210,15.28,15250,-25.31,20250224,10000,13.90,20250409,26650,-57.26,20240507,9880,15.28,20241210,2.61,Y,405100,500,61 억,,428175,N,N,639,N,00,N
20250414,101206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11320,240,2,2.17,70223280,6198,23.18,11090,11440,11030,14400,7760,11080,11329.99,3.48,0,-1426,11566,11322,11036,10792,10506,11445,10915,61,3320,500,7530,10,1,12289301,1391,48.58,1.39,12,0.05,233.00,8164.00,33200,20240402,-65.90,9880,20241210,14.57,15250,-25.77,20250224,10000,13.20,20250409,26650,-57.52,20240507,9880,14.57,20241210,2.61,Y,405100,500,61 억,,428175,N,N,639,N,00,N
20250414,091207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11400,320,2,2.89,19930310,1769,6.62,11090,11440,11030,14400,7760,11080,11266.43,3.48,0,-157,11566,11322,11036,10792,10506,11445,10915,61,3320,500,7530,10,1,12289301,1401,48.93,1.40,12,0.01,233.00,8164.00,33200,20240402,-65.66,9880,20241210,15.38,15250,-25.25,20250224,10000,14.00,20250409,26650,-57.22,20240507,9880,15.38,20241210,2.61,Y,405100,500,61 억,,428175,N,N,639,N,00,N
20250411,161154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11080,180,2,1.65,295053060,26688,102.63,10790,11280,10750,14170,7630,10900,11055.64,3.42,0,-7122,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1362,47.55,1.36,12,0.22,233.00,8164.00,34600,20240401,-67.98,9880,20241210,12.15,15250,-27.34,20250224,10000,10.80,20250409,26650,-58.42,20240507,9880,12.15,20241210,2.65,Y,405100,500,61 억,,420750,N,N,639,N,00,N
20250411,151205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11010,110,2,1.01,190948150,17296,66.51,10790,11280,10750,14170,7630,10900,11040.02,3.42,0,-1108,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1353,47.25,1.35,12,0.14,233.00,8164.00,34600,20240401,-68.18,9880,20241210,11.44,15250,-27.80,20250224,10000,10.10,20250409,26650,-58.69,20240507,9880,11.44,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,N,00,N
20250411,141203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11270,370,2,3.39,117615610,10637,40.90,10790,11280,10750,14170,7630,10900,11057.22,3.42,0,2487,11166,11032,10816,10682,10466,11100,10750,61,3270,500,7410,10,1,12289301,1385,48.37,1.38,12,0.09,233.00,8164.00,34600,20240401,-67.43,9880,20241210,14.07,15250,-26.10,20250224,10000,12.70,20250409,26650,-57.71,20240507,9880,14.07,20241210,2.65,Y,405100,500,61 억,,420750,N,N,788,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 20250414 161159 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11590 510 2 4.60 238794040 20917 78.23 11090 11590 11030 14400 7760 11080 11415.77 3.48 0 735 11566 11322 11036 10792 10506 11445 10915 61 3320 500 7530 10 1 12289301 1424 49.74 1.42 12 0.17 233.00 8164.00 33200 20240402 -65.09 9880 20241210 17.31 15250 -24.00 20250224 10000 15.90 20250409 26650 -56.51 20240507 9880 17.31 20241210 2.61 Y 405100 500 61 억 428175 N N 615 N 00 N
3 20250414 151210 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11510 430 2 3.88 207830760 18241 68.22 11090 11590 11030 14400 7760 11080 11393.61 3.48 0 1403 11566 11322 11036 10792 10506 11445 10915 61 3320 500 7530 10 1 12289301 1414 49.40 1.41 12 0.15 233.00 8164.00 33200 20240402 -65.33 9880 20241210 16.50 15250 -24.52 20250224 10000 15.10 20250409 26650 -56.81 20240507 9880 16.50 20241210 2.61 Y 405100 500 61 억 428175 N N 639 N 00 N
4 20250414 141210 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11460 380 2 3.43 193393150 16983 63.52 11090 11590 11030 14400 7760 11080 11387.46 3.48 0 1583 11566 11322 11036 10792 10506 11445 10915 61 3320 500 7530 10 1 12289301 1408 49.18 1.40 12 0.14 233.00 8164.00 33200 20240402 -65.48 9880 20241210 15.99 15250 -24.85 20250224 10000 14.60 20250409 26650 -57.00 20240507 9880 15.99 20241210 2.61 Y 405100 500 61 억 428175 N N 639 N 00 N
5 20250414 131207 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11430 350 2 3.16 155691950 13693 51.21 11090 11480 11030 14400 7760 11080 11370.19 3.48 0 -173 11566 11322 11036 10792 10506 11445 10915 61 3320 500 7530 10 1 12289301 1405 49.06 1.40 12 0.11 233.00 8164.00 33200 20240402 -65.57 9880 20241210 15.69 15250 -25.05 20250224 10000 14.30 20250409 26650 -57.11 20240507 9880 15.69 20241210 2.61 Y 405100 500 61 억 428175 N N 639 N 00 N
6 20250414 121210 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11390 310 2 2.80 135829700 11953 44.71 11090 11480 11030 14400 7760 11080 11363.65 3.48 0 -268 11566 11322 11036 10792 10506 11445 10915 61 3320 500 7530 10 1 12289301 1400 48.88 1.40 12 0.10 233.00 8164.00 33200 20240402 -65.69 9880 20241210 15.28 15250 -25.31 20250224 10000 13.90 20250409 26650 -57.26 20240507 9880 15.28 20241210 2.61 Y 405100 500 61 억 428175 N N 639 N 00 N
7 20250414 111203 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11390 310 2 2.80 97427470 8589 32.12 11090 11440 11030 14400 7760 11080 11343.28 3.48 0 -653 11566 11322 11036 10792 10506 11445 10915 61 3320 500 7530 10 1 12289301 1400 48.88 1.40 12 0.07 233.00 8164.00 33200 20240402 -65.69 9880 20241210 15.28 15250 -25.31 20250224 10000 13.90 20250409 26650 -57.26 20240507 9880 15.28 20241210 2.61 Y 405100 500 61 억 428175 N N 639 N 00 N
8 20250414 101206 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11320 240 2 2.17 70223280 6198 23.18 11090 11440 11030 14400 7760 11080 11329.99 3.48 0 -1426 11566 11322 11036 10792 10506 11445 10915 61 3320 500 7530 10 1 12289301 1391 48.58 1.39 12 0.05 233.00 8164.00 33200 20240402 -65.90 9880 20241210 14.57 15250 -25.77 20250224 10000 13.20 20250409 26650 -57.52 20240507 9880 14.57 20241210 2.61 Y 405100 500 61 억 428175 N N 639 N 00 N
9 20250414 091207 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11400 320 2 2.89 19930310 1769 6.62 11090 11440 11030 14400 7760 11080 11266.43 3.48 0 -157 11566 11322 11036 10792 10506 11445 10915 61 3320 500 7530 10 1 12289301 1401 48.93 1.40 12 0.01 233.00 8164.00 33200 20240402 -65.66 9880 20241210 15.38 15250 -25.25 20250224 10000 14.00 20250409 26650 -57.22 20240507 9880 15.38 20241210 2.61 Y 405100 500 61 억 428175 N N 639 N 00 N
10 20250411 161154 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11080 180 2 1.65 295053060 26688 102.63 10790 11280 10750 14170 7630 10900 11055.64 3.42 0 -7122 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1362 47.55 1.36 12 0.22 233.00 8164.00 34600 20240401 -67.98 9880 20241210 12.15 15250 -27.34 20250224 10000 10.80 20250409 26650 -58.42 20240507 9880 12.15 20241210 2.65 Y 405100 500 61 억 420750 N N 639 N 00 N
11 20250411 151205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11010 110 2 1.01 190948150 17296 66.51 10790 11280 10750 14170 7630 10900 11040.02 3.42 0 -1108 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1353 47.25 1.35 12 0.14 233.00 8164.00 34600 20240401 -68.18 9880 20241210 11.44 15250 -27.80 20250224 10000 10.10 20250409 26650 -58.69 20240507 9880 11.44 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N
12 20250411 141203 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11270 370 2 3.39 117615610 10637 40.90 10790 11280 10750 14170 7630 10900 11057.22 3.42 0 2487 11166 11032 10816 10682 10466 11100 10750 61 3270 500 7410 10 1 12289301 1385 48.37 1.38 12 0.09 233.00 8164.00 34600 20240401 -67.43 9880 20241210 14.07 15250 -26.10 20250224 10000 12.70 20250409 26650 -57.71 20240507 9880 14.07 20241210 2.65 Y 405100 500 61 억 420750 N N 788 N 00 N