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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
439580/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
20250404,161143,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9990,70,2,0.71,545854150,55146,138.03,9920,10150,9750,12890,6950,9920,9898.35,3.07,0,-4193,10366,10142,9926,9702,9486,10255,9815,11,2970,100,6150,10,1,11170221,1116,-23.12,2.37,12,0.49,-432.00,4220.00,29450,20241016,-66.08,9680,20240805,3.20,12890,-22.50,20250110,9710,2.88,20250403,29450,-66.08,20241016,9680,3.20,20240805,3.52,Y,439580,100,11 억,,343462,N,N,577,N,00,N
20250404,151156,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9970,50,2,0.50,526329940,53191,133.14,9920,10150,9750,12890,6950,9920,9895.09,3.07,0,-4717,10366,10142,9926,9702,9486,10255,9815,11,2970,100,6150,10,1,11170221,1114,-23.08,2.36,12,0.48,-432.00,4220.00,29450,20241016,-66.15,9680,20240805,3.00,12890,-22.65,20250110,9710,2.68,20250403,29450,-66.15,20241016,9680,3.00,20240805,3.52,Y,439580,100,11 억,,343462,N,N,0,N,00,N
20250404,141159,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9800,-120,5,-1.21,415564850,41912,104.91,9920,10150,9770,12890,6950,9920,9915.18,3.07,0,-7948,10366,10142,9926,9702,9486,10255,9815,11,2970,100,6150,10,1,11170221,1095,-22.69,2.32,12,0.38,-432.00,4220.00,29450,20241016,-66.72,9680,20240805,1.24,12890,-23.97,20250110,9710,0.93,20250403,29450,-66.72,20241016,9680,1.24,20240805,3.52,Y,439580,100,11 억,,343462,N,N,0,N,00,N
20250404,131156,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9860,-60,5,-0.60,373272020,37608,94.14,9920,10150,9770,12890,6950,9920,9925.34,3.07,0,-7091,10366,10142,9926,9702,9486,10255,9815,11,2970,100,6150,10,1,11170221,1101,-22.82,2.34,12,0.34,-432.00,4220.00,29450,20241016,-66.52,9680,20240805,1.86,12890,-23.51,20250110,9710,1.54,20250403,29450,-66.52,20241016,9680,1.86,20240805,3.52,Y,439580,100,11 억,,343462,N,N,0,N,00,N
20250404,121148,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9880,-40,5,-0.40,305824020,30784,77.05,9920,10150,9770,12890,6950,9920,9934.51,3.07,0,-5860,10366,10142,9926,9702,9486,10255,9815,11,2970,100,6150,10,1,11170221,1104,-22.87,2.34,12,0.28,-432.00,4220.00,29450,20241016,-66.45,9680,20240805,2.07,12890,-23.35,20250110,9710,1.75,20250403,29450,-66.45,20241016,9680,2.07,20240805,3.52,Y,439580,100,11 억,,343462,N,N,0,N,00,N
20250404,111153,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10080,160,2,1.61,212915980,21518,53.86,9920,10090,9770,12890,6950,9920,9894.78,3.07,0,-6696,10366,10142,9926,9702,9486,10255,9815,11,2970,100,6150,10,1,11170221,1126,-23.33,2.39,12,0.19,-432.00,4220.00,29450,20241016,-65.77,9680,20240805,4.13,12890,-21.80,20250110,9710,3.81,20250403,29450,-65.77,20241016,9680,4.13,20240805,3.52,Y,439580,100,11 억,,343462,N,N,0,N,00,N
20250404,101153,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10080,160,2,1.61,162508040,16481,41.25,9920,10080,9770,12890,6950,9920,9860.33,3.07,0,-6156,10366,10142,9926,9702,9486,10255,9815,11,2970,100,6150,10,1,11170221,1126,-23.33,2.39,12,0.15,-432.00,4220.00,29450,20241016,-65.77,9680,20240805,4.13,12890,-21.80,20250110,9710,3.81,20250403,29450,-65.77,20241016,9680,4.13,20240805,3.52,Y,439580,100,11 억,,343462,N,N,0,N,00,N
20250404,091159,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9800,-120,5,-1.21,99189110,10101,25.28,9920,9920,9770,12890,6950,9920,9819.73,3.07,0,-6004,10366,10142,9926,9702,9486,10255,9815,11,2970,100,6150,10,1,11170221,1095,-22.69,2.32,12,0.09,-432.00,4220.00,29450,20241016,-66.72,9680,20240805,1.24,12890,-23.97,20250110,9710,0.93,20250403,29450,-66.72,20241016,9680,1.24,20240805,3.52,Y,439580,100,11 억,,343462,N,N,0,N,00,N
20250403,161133,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9920,-130,5,-1.29,397520390,39951,45.19,9900,10150,9710,13060,7040,10050,9950.22,3.12,0,-5028,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1108,-22.96,2.35,12,0.36,-432.00,4220.00,29450,20241016,-66.32,9680,20240805,2.48,12890,-23.04,20250110,9710,2.16,20250403,29450,-66.32,20241016,9680,2.48,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N
20250403,151144,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9950,-100,5,-1.00,372961380,37477,42.39,9900,10150,9710,13060,7040,10050,9951.74,3.12,0,-4149,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1111,-23.03,2.36,12,0.34,-432.00,4220.00,29450,20241016,-66.21,9680,20240805,2.79,12890,-22.81,20250110,9710,2.47,20250403,29450,-66.21,20241016,9680,2.79,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N
20250403,141141,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10000,-50,5,-0.50,325109620,32673,36.96,9900,10150,9710,13060,7040,10050,9950.41,3.12,0,-2924,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1117,-23.15,2.37,12,0.29,-432.00,4220.00,29450,20241016,-66.04,9680,20240805,3.31,12890,-22.42,20250110,9710,2.99,20250403,29450,-66.04,20241016,9680,3.31,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,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 20250404 161143 55 40.00 KOSDAQ 유통 N N N Y 40 N 9990 70 2 0.71 545854150 55146 138.03 9920 10150 9750 12890 6950 9920 9898.35 3.07 0 -4193 10366 10142 9926 9702 9486 10255 9815 11 2970 100 6150 10 1 11170221 1116 -23.12 2.37 12 0.49 -432.00 4220.00 29450 20241016 -66.08 9680 20240805 3.20 12890 -22.50 20250110 9710 2.88 20250403 29450 -66.08 20241016 9680 3.20 20240805 3.52 Y 439580 100 11 억 343462 N N 577 N 00 N
3 20250404 151156 55 40.00 KOSDAQ 유통 N N N Y 40 N 9970 50 2 0.50 526329940 53191 133.14 9920 10150 9750 12890 6950 9920 9895.09 3.07 0 -4717 10366 10142 9926 9702 9486 10255 9815 11 2970 100 6150 10 1 11170221 1114 -23.08 2.36 12 0.48 -432.00 4220.00 29450 20241016 -66.15 9680 20240805 3.00 12890 -22.65 20250110 9710 2.68 20250403 29450 -66.15 20241016 9680 3.00 20240805 3.52 Y 439580 100 11 억 343462 N N 0 N 00 N
4 20250404 141159 55 40.00 KOSDAQ 유통 N N N Y 40 N 9800 -120 5 -1.21 415564850 41912 104.91 9920 10150 9770 12890 6950 9920 9915.18 3.07 0 -7948 10366 10142 9926 9702 9486 10255 9815 11 2970 100 6150 10 1 11170221 1095 -22.69 2.32 12 0.38 -432.00 4220.00 29450 20241016 -66.72 9680 20240805 1.24 12890 -23.97 20250110 9710 0.93 20250403 29450 -66.72 20241016 9680 1.24 20240805 3.52 Y 439580 100 11 억 343462 N N 0 N 00 N
5 20250404 131156 55 40.00 KOSDAQ 유통 N N N Y 40 N 9860 -60 5 -0.60 373272020 37608 94.14 9920 10150 9770 12890 6950 9920 9925.34 3.07 0 -7091 10366 10142 9926 9702 9486 10255 9815 11 2970 100 6150 10 1 11170221 1101 -22.82 2.34 12 0.34 -432.00 4220.00 29450 20241016 -66.52 9680 20240805 1.86 12890 -23.51 20250110 9710 1.54 20250403 29450 -66.52 20241016 9680 1.86 20240805 3.52 Y 439580 100 11 억 343462 N N 0 N 00 N
6 20250404 121148 55 40.00 KOSDAQ 유통 N N N Y 40 N 9880 -40 5 -0.40 305824020 30784 77.05 9920 10150 9770 12890 6950 9920 9934.51 3.07 0 -5860 10366 10142 9926 9702 9486 10255 9815 11 2970 100 6150 10 1 11170221 1104 -22.87 2.34 12 0.28 -432.00 4220.00 29450 20241016 -66.45 9680 20240805 2.07 12890 -23.35 20250110 9710 1.75 20250403 29450 -66.45 20241016 9680 2.07 20240805 3.52 Y 439580 100 11 억 343462 N N 0 N 00 N
7 20250404 111153 55 40.00 KOSDAQ 유통 N N N Y 40 N 10080 160 2 1.61 212915980 21518 53.86 9920 10090 9770 12890 6950 9920 9894.78 3.07 0 -6696 10366 10142 9926 9702 9486 10255 9815 11 2970 100 6150 10 1 11170221 1126 -23.33 2.39 12 0.19 -432.00 4220.00 29450 20241016 -65.77 9680 20240805 4.13 12890 -21.80 20250110 9710 3.81 20250403 29450 -65.77 20241016 9680 4.13 20240805 3.52 Y 439580 100 11 억 343462 N N 0 N 00 N
8 20250404 101153 55 40.00 KOSDAQ 유통 N N N Y 40 N 10080 160 2 1.61 162508040 16481 41.25 9920 10080 9770 12890 6950 9920 9860.33 3.07 0 -6156 10366 10142 9926 9702 9486 10255 9815 11 2970 100 6150 10 1 11170221 1126 -23.33 2.39 12 0.15 -432.00 4220.00 29450 20241016 -65.77 9680 20240805 4.13 12890 -21.80 20250110 9710 3.81 20250403 29450 -65.77 20241016 9680 4.13 20240805 3.52 Y 439580 100 11 억 343462 N N 0 N 00 N
9 20250404 091159 55 40.00 KOSDAQ 유통 N N N Y 40 N 9800 -120 5 -1.21 99189110 10101 25.28 9920 9920 9770 12890 6950 9920 9819.73 3.07 0 -6004 10366 10142 9926 9702 9486 10255 9815 11 2970 100 6150 10 1 11170221 1095 -22.69 2.32 12 0.09 -432.00 4220.00 29450 20241016 -66.72 9680 20240805 1.24 12890 -23.97 20250110 9710 0.93 20250403 29450 -66.72 20241016 9680 1.24 20240805 3.52 Y 439580 100 11 억 343462 N N 0 N 00 N
10 20250403 161133 55 40.00 KOSDAQ 유통 N N N Y 40 N 9920 -130 5 -1.29 397520390 39951 45.19 9900 10150 9710 13060 7040 10050 9950.22 3.12 0 -5028 10470 10260 10130 9920 9790 10195 9855 11 3010 100 6230 10 1 11170221 1108 -22.96 2.35 12 0.36 -432.00 4220.00 29450 20241016 -66.32 9680 20240805 2.48 12890 -23.04 20250110 9710 2.16 20250403 29450 -66.32 20241016 9680 2.48 20240805 3.43 Y 439580 100 11 억 348671 N N 331 N 00 N
11 20250403 151144 55 40.00 KOSDAQ 유통 N N N Y 40 N 9950 -100 5 -1.00 372961380 37477 42.39 9900 10150 9710 13060 7040 10050 9951.74 3.12 0 -4149 10470 10260 10130 9920 9790 10195 9855 11 3010 100 6230 10 1 11170221 1111 -23.03 2.36 12 0.34 -432.00 4220.00 29450 20241016 -66.21 9680 20240805 2.79 12890 -22.81 20250110 9710 2.47 20250403 29450 -66.21 20241016 9680 2.79 20240805 3.43 Y 439580 100 11 억 348671 N N 331 N 00 N
12 20250403 141141 55 40.00 KOSDAQ 유통 N N N Y 40 N 10000 -50 5 -0.50 325109620 32673 36.96 9900 10150 9710 13060 7040 10050 9950.41 3.12 0 -2924 10470 10260 10130 9920 9790 10195 9855 11 3010 100 6230 10 1 11170221 1117 -23.15 2.37 12 0.29 -432.00 4220.00 29450 20241016 -66.04 9680 20240805 3.31 12890 -22.42 20250110 9710 2.99 20250403 29450 -66.04 20241016 9680 3.31 20240805 3.43 Y 439580 100 11 억 348671 N N 331 N 00 N