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
043910/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
20250407,160439,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,877,6,2,0.69,56237853585,61399643,72.64,889,977,813,1132,610,871,916.00,1.44,0,-313510,1033,952,834,753,635,992,793,567,261,500,600,1,1,113391457,994,-28.29,1.11,12,54.15,-31.00,791.00,1016,20240524,-13.68,509,20241209,72.30,998,-12.12,20250328,540,62.41,20250321,1118,-21.56,20240524,509,72.30,20241209,2.22,Y,043910,500,566 억,,1630722,N,N,25539,N,00,N
20250407,150442,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,893,22,2,2.53,54953140760,59946905,70.92,889,977,813,1132,610,871,916.71,1.44,0,-299308,1033,952,834,753,635,992,793,567,261,500,600,1,1,113391457,1013,-28.81,1.13,12,52.87,-31.00,791.00,1016,20240524,-12.11,509,20241209,75.44,998,-10.52,20250328,540,65.37,20250321,1118,-20.13,20240524,509,75.44,20241209,2.22,Y,043910,500,566 억,,1630722,N,N,61324,N,00,N
20250407,140441,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,897,26,2,2.99,50596047855,55135496,65.23,889,977,813,1132,610,871,917.68,1.44,0,-254345,1033,952,834,753,635,992,793,567,261,500,600,1,1,113391457,1017,-28.94,1.13,12,48.62,-31.00,791.00,1016,20240524,-11.71,509,20241209,76.23,998,-10.12,20250328,540,66.11,20250321,1118,-19.77,20240524,509,76.23,20241209,2.22,Y,043910,500,566 억,,1630722,N,N,61324,N,00,N
20250407,130439,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,932,61,2,7.00,45237339790,49243502,58.26,889,977,813,1132,610,871,918.66,1.44,0,-284847,1033,952,834,753,635,992,793,567,261,500,600,1,1,113391457,1057,-30.06,1.18,12,43.43,-31.00,791.00,1016,20240524,-8.27,509,20241209,83.10,998,-6.61,20250328,540,72.59,20250321,1118,-16.64,20240524,509,83.10,20241209,2.22,Y,043910,500,566 억,,1630722,N,N,61324,N,00,N
20250407,120440,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,969,98,2,11.25,31441815592,34691066,41.04,889,977,813,1132,610,871,906.36,1.44,0,-153207,1033,952,834,753,635,992,793,567,261,500,600,1,1,113391457,1099,-31.26,1.23,12,30.59,-31.00,791.00,1016,20240524,-4.63,509,20241209,90.37,998,-2.91,20250328,540,79.44,20250321,1118,-13.33,20240524,509,90.37,20241209,2.22,Y,043910,500,566 억,,1630722,N,N,61324,N,00,N
20250407,110440,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,883,12,2,1.38,15941333508,18173960,21.50,889,919,813,1132,610,871,877.16,1.44,0,-311487,1033,952,834,753,635,992,793,567,261,500,600,1,1,113391457,1001,-28.48,1.12,12,16.03,-31.00,791.00,1016,20240524,-13.09,509,20241209,73.48,998,-11.52,20250328,540,63.52,20250321,1118,-21.02,20240524,509,73.48,20241209,2.22,Y,043910,500,566 억,,1630722,N,N,61324,N,00,N
20250407,100441,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,907,36,2,4.13,10340843355,11894574,14.07,889,917,813,1132,610,871,869.37,1.44,0,-281611,1033,952,834,753,635,992,793,567,261,500,600,1,1,113391457,1028,-29.26,1.15,12,10.49,-31.00,791.00,1016,20240524,-10.73,509,20241209,78.19,998,-9.12,20250328,540,67.96,20250321,1118,-18.87,20240524,509,78.19,20241209,2.22,Y,043910,500,566 억,,1630722,N,N,61324,N,00,N
20250407,090441,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,839,-32,5,-3.67,1615330057,1872088,2.21,889,900,835,1132,610,871,862.77,1.44,0,-84906,1033,952,834,753,635,992,793,567,261,500,600,1,1,113391457,951,-27.06,1.06,12,1.65,-31.00,791.00,1016,20240524,-17.42,509,20241209,64.83,998,-15.93,20250328,540,55.37,20250321,1118,-24.96,20240524,509,64.83,20241209,2.22,Y,043910,500,566 억,,1630722,N,N,61324,N,00,N
20250404,160439,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,871,136,2,18.50,72879239326,84132690,1776.35,716,915,716,955,515,735,866.31,1.36,0,173023,786,760,741,715,696,773,728,567,220,500,510,1,1,113391457,988,-28.10,1.10,12,74.20,-31.00,791.00,1016,20240524,-14.27,509,20241209,71.12,998,-12.73,20250328,540,61.30,20250321,1118,-22.09,20240524,509,71.12,20241209,1.92,Y,043910,500,566 억,,1542124,N,N,61324,N,00,N
20250404,150443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,871,136,2,18.50,71275025591,82284457,1737.33,716,915,716,955,515,735,866.28,1.36,0,-23544,786,760,741,715,696,773,728,567,220,500,510,1,1,113391457,988,-28.10,1.10,12,72.57,-31.00,791.00,1016,20240524,-14.27,509,20241209,71.12,998,-12.73,20250328,540,61.30,20250321,1118,-22.09,20240524,509,71.12,20241209,1.92,Y,043910,500,566 억,,1542124,N,N,9041,N,00,N
20250404,140444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,880,145,2,19.73,66984230981,77393861,1634.07,716,915,716,955,515,735,865.58,1.36,0,-81738,786,760,741,715,696,773,728,567,220,500,510,1,1,113391457,998,-28.39,1.11,12,68.25,-31.00,791.00,1016,20240524,-13.39,509,20241209,72.89,998,-11.82,20250328,540,62.96,20250321,1118,-21.29,20240524,509,72.89,20241209,1.92,Y,043910,500,566 억,,1542124,N,N,9041,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 160439 57 100.00 KOSDAQ 비금속 N N N N N 877 6 2 0.69 56237853585 61399643 72.64 889 977 813 1132 610 871 916.00 1.44 0 -313510 1033 952 834 753 635 992 793 567 261 500 600 1 1 113391457 994 -28.29 1.11 12 54.15 -31.00 791.00 1016 20240524 -13.68 509 20241209 72.30 998 -12.12 20250328 540 62.41 20250321 1118 -21.56 20240524 509 72.30 20241209 2.22 Y 043910 500 566 억 1630722 N N 25539 N 00 N
3 20250407 150442 57 100.00 KOSDAQ 비금속 N N N N N 893 22 2 2.53 54953140760 59946905 70.92 889 977 813 1132 610 871 916.71 1.44 0 -299308 1033 952 834 753 635 992 793 567 261 500 600 1 1 113391457 1013 -28.81 1.13 12 52.87 -31.00 791.00 1016 20240524 -12.11 509 20241209 75.44 998 -10.52 20250328 540 65.37 20250321 1118 -20.13 20240524 509 75.44 20241209 2.22 Y 043910 500 566 억 1630722 N N 61324 N 00 N
4 20250407 140441 57 100.00 KOSDAQ 비금속 N N N N N 897 26 2 2.99 50596047855 55135496 65.23 889 977 813 1132 610 871 917.68 1.44 0 -254345 1033 952 834 753 635 992 793 567 261 500 600 1 1 113391457 1017 -28.94 1.13 12 48.62 -31.00 791.00 1016 20240524 -11.71 509 20241209 76.23 998 -10.12 20250328 540 66.11 20250321 1118 -19.77 20240524 509 76.23 20241209 2.22 Y 043910 500 566 억 1630722 N N 61324 N 00 N
5 20250407 130439 57 100.00 KOSDAQ 비금속 N N N N N 932 61 2 7.00 45237339790 49243502 58.26 889 977 813 1132 610 871 918.66 1.44 0 -284847 1033 952 834 753 635 992 793 567 261 500 600 1 1 113391457 1057 -30.06 1.18 12 43.43 -31.00 791.00 1016 20240524 -8.27 509 20241209 83.10 998 -6.61 20250328 540 72.59 20250321 1118 -16.64 20240524 509 83.10 20241209 2.22 Y 043910 500 566 억 1630722 N N 61324 N 00 N
6 20250407 120440 57 100.00 KOSDAQ 비금속 N N N N N 969 98 2 11.25 31441815592 34691066 41.04 889 977 813 1132 610 871 906.36 1.44 0 -153207 1033 952 834 753 635 992 793 567 261 500 600 1 1 113391457 1099 -31.26 1.23 12 30.59 -31.00 791.00 1016 20240524 -4.63 509 20241209 90.37 998 -2.91 20250328 540 79.44 20250321 1118 -13.33 20240524 509 90.37 20241209 2.22 Y 043910 500 566 억 1630722 N N 61324 N 00 N
7 20250407 110440 57 100.00 KOSDAQ 비금속 N N N N N 883 12 2 1.38 15941333508 18173960 21.50 889 919 813 1132 610 871 877.16 1.44 0 -311487 1033 952 834 753 635 992 793 567 261 500 600 1 1 113391457 1001 -28.48 1.12 12 16.03 -31.00 791.00 1016 20240524 -13.09 509 20241209 73.48 998 -11.52 20250328 540 63.52 20250321 1118 -21.02 20240524 509 73.48 20241209 2.22 Y 043910 500 566 억 1630722 N N 61324 N 00 N
8 20250407 100441 57 100.00 KOSDAQ 비금속 N N N N N 907 36 2 4.13 10340843355 11894574 14.07 889 917 813 1132 610 871 869.37 1.44 0 -281611 1033 952 834 753 635 992 793 567 261 500 600 1 1 113391457 1028 -29.26 1.15 12 10.49 -31.00 791.00 1016 20240524 -10.73 509 20241209 78.19 998 -9.12 20250328 540 67.96 20250321 1118 -18.87 20240524 509 78.19 20241209 2.22 Y 043910 500 566 억 1630722 N N 61324 N 00 N
9 20250407 090441 57 100.00 KOSDAQ 비금속 N N N N N 839 -32 5 -3.67 1615330057 1872088 2.21 889 900 835 1132 610 871 862.77 1.44 0 -84906 1033 952 834 753 635 992 793 567 261 500 600 1 1 113391457 951 -27.06 1.06 12 1.65 -31.00 791.00 1016 20240524 -17.42 509 20241209 64.83 998 -15.93 20250328 540 55.37 20250321 1118 -24.96 20240524 509 64.83 20241209 2.22 Y 043910 500 566 억 1630722 N N 61324 N 00 N
10 20250404 160439 57 100.00 KOSDAQ 비금속 N N N N N 871 136 2 18.50 72879239326 84132690 1776.35 716 915 716 955 515 735 866.31 1.36 0 173023 786 760 741 715 696 773 728 567 220 500 510 1 1 113391457 988 -28.10 1.10 12 74.20 -31.00 791.00 1016 20240524 -14.27 509 20241209 71.12 998 -12.73 20250328 540 61.30 20250321 1118 -22.09 20240524 509 71.12 20241209 1.92 Y 043910 500 566 억 1542124 N N 61324 N 00 N
11 20250404 150443 57 100.00 KOSDAQ 비금속 N N N N N 871 136 2 18.50 71275025591 82284457 1737.33 716 915 716 955 515 735 866.28 1.36 0 -23544 786 760 741 715 696 773 728 567 220 500 510 1 1 113391457 988 -28.10 1.10 12 72.57 -31.00 791.00 1016 20240524 -14.27 509 20241209 71.12 998 -12.73 20250328 540 61.30 20250321 1118 -22.09 20240524 509 71.12 20241209 1.92 Y 043910 500 566 억 1542124 N N 9041 N 00 N
12 20250404 140444 57 100.00 KOSDAQ 비금속 N N N N N 880 145 2 19.73 66984230981 77393861 1634.07 716 915 716 955 515 735 865.58 1.36 0 -81738 786 760 741 715 696 773 728 567 220 500 510 1 1 113391457 998 -28.39 1.11 12 68.25 -31.00 791.00 1016 20240524 -13.39 509 20241209 72.89 998 -11.82 20250328 540 62.96 20250321 1118 -21.29 20240524 509 72.89 20241209 1.92 Y 043910 500 566 억 1542124 N N 9041 N 00 N