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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029960/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
20250407,160344,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,464768250,52259,260.03,8880,8940,8880,11550,6230,8890,8893.55,7.69,0,1095,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.11,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3753981,N,N,1066,N,00,N
20250407,150347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,411134825,46226,230.01,8880,8940,8880,11550,6230,8890,8894.02,7.69,0,1116,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.09,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3753981,N,N,3753,N,00,N
20250407,140346,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,366915960,41252,205.26,8880,8940,8880,11550,6230,8890,8894.50,7.69,0,1116,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.08,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3753981,N,N,3753,N,00,N
20250407,130344,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,342130640,38464,191.39,8880,8940,8880,11550,6230,8890,8894.83,7.69,0,1116,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.08,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3753981,N,N,3753,N,00,N
20250407,120344,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,280999280,31590,157.19,8880,8940,8880,11550,6230,8890,8895.20,7.69,0,1539,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.06,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3753981,N,N,3753,N,00,N
20250407,110345,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8895,5,2,0.06,239471760,26919,133.95,8880,8940,8880,11550,6230,8890,8896.01,7.69,0,1535,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4340,16.94,2.31,12,0.06,525.00,3843.00,9080,20241220,-2.04,6540,20240805,36.01,9010,-1.28,20250102,8340,6.65,20250203,9080,-2.04,20241220,6540,36.01,20240805,0.06,Y,029960,500,250 억,,3753981,N,N,3753,N,00,N
20250407,100345,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,235871220,26514,131.93,8880,8940,8880,11550,6230,8890,8896.10,7.69,0,1530,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.05,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3753981,N,N,3753,N,00,N
20250407,090345,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,-10,5,-0.11,17395920,1959,9.75,8880,8880,8880,11550,6230,8890,8880.00,7.69,0,-41,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4333,16.91,2.31,12,0.00,525.00,3843.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.06,Y,029960,500,250 억,,3753981,N,N,3753,N,00,N
20250404,160345,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,178615050,20097,46.26,8890,8900,8880,11550,6230,8890,8887.65,7.70,0,-3789,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.04,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3757770,N,N,3753,N,00,N
20250404,150347,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,174072260,19586,45.08,8890,8900,8880,11550,6230,8890,8887.59,7.70,0,-3746,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.04,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3757770,N,N,1280,N,00,N
20250404,140348,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8880,-10,5,-0.11,169582810,19081,43.92,8890,8900,8880,11550,6230,8890,8887.52,7.70,0,-3475,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4333,16.91,2.31,12,0.04,525.00,3843.00,9080,20241220,-2.20,6540,20240805,35.78,9010,-1.44,20250102,8340,6.47,20250203,9080,-2.20,20241220,6540,35.78,20240805,0.06,Y,029960,500,250 억,,3757770,N,N,1280,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 20250407 160344 55 60.00 KOSDAQ N N N Y 60 N 8890 0 3 0.00 464768250 52259 260.03 8880 8940 8880 11550 6230 8890 8893.55 7.69 0 1095 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4338 16.93 2.31 12 0.11 525.00 3843.00 9080 20241220 -2.09 6540 20240805 35.93 9010 -1.33 20250102 8340 6.59 20250203 9080 -2.09 20241220 6540 35.93 20240805 0.06 Y 029960 500 250 억 3753981 N N 1066 N 00 N
3 20250407 150347 55 60.00 KOSDAQ N N N Y 60 N 8890 0 3 0.00 411134825 46226 230.01 8880 8940 8880 11550 6230 8890 8894.02 7.69 0 1116 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4338 16.93 2.31 12 0.09 525.00 3843.00 9080 20241220 -2.09 6540 20240805 35.93 9010 -1.33 20250102 8340 6.59 20250203 9080 -2.09 20241220 6540 35.93 20240805 0.06 Y 029960 500 250 억 3753981 N N 3753 N 00 N
4 20250407 140346 55 60.00 KOSDAQ N N N Y 60 N 8890 0 3 0.00 366915960 41252 205.26 8880 8940 8880 11550 6230 8890 8894.50 7.69 0 1116 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4338 16.93 2.31 12 0.08 525.00 3843.00 9080 20241220 -2.09 6540 20240805 35.93 9010 -1.33 20250102 8340 6.59 20250203 9080 -2.09 20241220 6540 35.93 20240805 0.06 Y 029960 500 250 억 3753981 N N 3753 N 00 N
5 20250407 130344 55 60.00 KOSDAQ N N N Y 60 N 8890 0 3 0.00 342130640 38464 191.39 8880 8940 8880 11550 6230 8890 8894.83 7.69 0 1116 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4338 16.93 2.31 12 0.08 525.00 3843.00 9080 20241220 -2.09 6540 20240805 35.93 9010 -1.33 20250102 8340 6.59 20250203 9080 -2.09 20241220 6540 35.93 20240805 0.06 Y 029960 500 250 억 3753981 N N 3753 N 00 N
6 20250407 120344 55 60.00 KOSDAQ N N N Y 60 N 8890 0 3 0.00 280999280 31590 157.19 8880 8940 8880 11550 6230 8890 8895.20 7.69 0 1539 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4338 16.93 2.31 12 0.06 525.00 3843.00 9080 20241220 -2.09 6540 20240805 35.93 9010 -1.33 20250102 8340 6.59 20250203 9080 -2.09 20241220 6540 35.93 20240805 0.06 Y 029960 500 250 억 3753981 N N 3753 N 00 N
7 20250407 110345 55 60.00 KOSDAQ N N N Y 60 N 8895 5 2 0.06 239471760 26919 133.95 8880 8940 8880 11550 6230 8890 8896.01 7.69 0 1535 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4340 16.94 2.31 12 0.06 525.00 3843.00 9080 20241220 -2.04 6540 20240805 36.01 9010 -1.28 20250102 8340 6.65 20250203 9080 -2.04 20241220 6540 36.01 20240805 0.06 Y 029960 500 250 억 3753981 N N 3753 N 00 N
8 20250407 100345 55 60.00 KOSDAQ N N N Y 60 N 8890 0 3 0.00 235871220 26514 131.93 8880 8940 8880 11550 6230 8890 8896.10 7.69 0 1530 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4338 16.93 2.31 12 0.05 525.00 3843.00 9080 20241220 -2.09 6540 20240805 35.93 9010 -1.33 20250102 8340 6.59 20250203 9080 -2.09 20241220 6540 35.93 20240805 0.06 Y 029960 500 250 억 3753981 N N 3753 N 00 N
9 20250407 090345 55 60.00 KOSDAQ N N N Y 60 N 8880 -10 5 -0.11 17395920 1959 9.75 8880 8880 8880 11550 6230 8890 8880.00 7.69 0 -41 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4333 16.91 2.31 12 0.00 525.00 3843.00 9080 20241220 -2.20 6540 20240805 35.78 9010 -1.44 20250102 8340 6.47 20250203 9080 -2.20 20241220 6540 35.78 20240805 0.06 Y 029960 500 250 억 3753981 N N 3753 N 00 N
10 20250404 160345 55 60.00 KOSDAQ N N N Y 60 N 8890 0 3 0.00 178615050 20097 46.26 8890 8900 8880 11550 6230 8890 8887.65 7.70 0 -3789 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4338 16.93 2.31 12 0.04 525.00 3843.00 9080 20241220 -2.09 6540 20240805 35.93 9010 -1.33 20250102 8340 6.59 20250203 9080 -2.09 20241220 6540 35.93 20240805 0.06 Y 029960 500 250 억 3757770 N N 3753 N 00 N
11 20250404 150347 55 60.00 KOSDAQ N N N Y 60 N 8890 0 3 0.00 174072260 19586 45.08 8890 8900 8880 11550 6230 8890 8887.59 7.70 0 -3746 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4338 16.93 2.31 12 0.04 525.00 3843.00 9080 20241220 -2.09 6540 20240805 35.93 9010 -1.33 20250102 8340 6.59 20250203 9080 -2.09 20241220 6540 35.93 20240805 0.06 Y 029960 500 250 억 3757770 N N 1280 N 00 N
12 20250404 140348 55 60.00 KOSDAQ N N N Y 60 N 8880 -10 5 -0.11 169582810 19081 43.92 8890 8900 8880 11550 6230 8890 8887.52 7.70 0 -3475 8910 8900 8890 8880 8870 8900 8880 250 2660 500 6930 10 1 48795000 4333 16.91 2.31 12 0.04 525.00 3843.00 9080 20241220 -2.20 6540 20240805 35.78 9010 -1.44 20250102 8340 6.47 20250203 9080 -2.20 20241220 6540 35.78 20240805 0.06 Y 029960 500 250 억 3757770 N N 1280 N 00 N