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
109960/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
20250407,160720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,417,-41,5,-8.95,329152566,779896,286.52,449,449,405,595,321,458,422.05,0.29,0,-336249,547,502,469,424,391,525,447,1004,137,500,310,1,1,200789269,837,-1.91,0.28,12,0.39,-218.00,1505.00,808,20240724,-48.39,402,20241209,3.73,588,-29.08,20250227,405,2.96,20250407,808,-48.39,20240724,402,3.73,20241209,1.02,Y,109960,500,1003 억,,577112,N,N,16793,N,00,N
20250407,150725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,422,-36,5,-7.86,318713980,754893,277.33,449,449,405,595,321,458,422.20,0.29,0,-324794,547,502,469,424,391,525,447,1004,137,500,310,1,1,200789269,847,-1.94,0.28,12,0.38,-218.00,1505.00,808,20240724,-47.77,402,20241209,4.98,588,-28.23,20250227,405,4.20,20250407,808,-47.77,20240724,402,4.98,20241209,1.02,Y,109960,500,1003 억,,577112,N,N,54,N,00,N
20250407,140723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,422,-36,5,-7.86,299134006,708492,260.29,449,449,405,595,321,458,422.21,0.29,0,-305457,547,502,469,424,391,525,447,1004,137,500,310,1,1,200789269,847,-1.94,0.28,12,0.35,-218.00,1505.00,808,20240724,-47.77,402,20241209,4.98,588,-28.23,20250227,405,4.20,20250407,808,-47.77,20240724,402,4.98,20241209,1.02,Y,109960,500,1003 억,,577112,N,N,54,N,00,N
20250407,130722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,423,-35,5,-7.64,172522125,402423,147.84,449,449,422,595,321,458,428.71,0.29,0,-188909,547,502,469,424,391,525,447,1004,137,500,310,1,1,200789269,849,-1.94,0.28,12,0.20,-218.00,1505.00,808,20240724,-47.65,402,20241209,5.22,588,-28.06,20250227,422,0.24,20250407,808,-47.65,20240724,402,5.22,20241209,1.02,Y,109960,500,1003 억,,577112,N,N,54,N,00,N
20250407,120721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,429,-29,5,-6.33,117755983,273623,100.52,449,449,425,595,321,458,430.36,0.29,0,-130415,547,502,469,424,391,525,447,1004,137,500,310,1,1,200789269,861,-1.97,0.29,12,0.14,-218.00,1505.00,808,20240724,-46.91,402,20241209,6.72,588,-27.04,20250227,422,1.66,20250213,808,-46.91,20240724,402,6.72,20241209,1.02,Y,109960,500,1003 억,,577112,N,N,54,N,00,N
20250407,110722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,433,-25,5,-5.46,82932099,192125,70.58,449,449,425,595,321,458,431.66,0.29,0,-123406,547,502,469,424,391,525,447,1004,137,500,310,1,1,200789269,869,-1.99,0.29,12,0.10,-218.00,1505.00,808,20240724,-46.41,402,20241209,7.71,588,-26.36,20250227,422,2.61,20250213,808,-46.41,20240724,402,7.71,20241209,1.02,Y,109960,500,1003 억,,577112,N,N,54,N,00,N
20250407,100722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,427,-31,5,-6.77,62661017,144919,53.24,449,449,427,595,321,458,432.39,0.29,0,-83527,547,502,469,424,391,525,447,1004,137,500,310,1,1,200789269,857,-1.96,0.28,12,0.07,-218.00,1505.00,808,20240724,-47.15,402,20241209,6.22,588,-27.38,20250227,422,1.18,20250213,808,-47.15,20240724,402,6.22,20241209,1.02,Y,109960,500,1003 억,,577112,N,N,54,N,00,N
20250407,090723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,436,-22,5,-4.80,5672457,12831,4.71,449,449,436,595,321,458,442.09,0.29,0,-4641,547,502,469,424,391,525,447,1004,137,500,310,1,1,200789269,875,-2.00,0.29,12,0.01,-218.00,1505.00,808,20240724,-46.04,402,20241209,8.46,588,-25.85,20250227,422,3.32,20250213,808,-46.04,20240724,402,8.46,20241209,1.02,Y,109960,500,1003 억,,577112,N,N,54,N,00,N
20250404,160719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,12,2,2.69,126429857,271335,77.41,442,514,436,579,313,446,465.95,0.30,0,-19577,467,456,449,438,431,453,435,1004,133,500,300,1,1,200789269,920,-2.10,0.30,12,0.14,-218.00,1505.00,808,20240724,-43.32,402,20241209,13.93,588,-22.11,20250227,422,8.53,20250213,808,-43.32,20240724,402,13.93,20241209,1.03,Y,109960,500,1003 억,,596689,N,N,54,N,00,N
20250404,150726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,455,9,2,2.02,125000518,268196,76.52,442,514,436,579,313,446,466.08,0.30,0,-18353,467,456,449,438,431,453,435,1004,133,500,300,1,1,200789269,914,-2.09,0.30,12,0.13,-218.00,1505.00,808,20240724,-43.69,402,20241209,13.18,588,-22.62,20250227,422,7.82,20250213,808,-43.69,20240724,402,13.18,20241209,1.03,Y,109960,500,1003 억,,596689,N,N,0,N,00,N
20250404,140728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,448,2,2,0.45,119867153,256778,73.26,442,514,436,579,313,446,466.81,0.30,0,-27188,467,456,449,438,431,453,435,1004,133,500,300,1,1,200789269,900,-2.06,0.30,12,0.13,-218.00,1505.00,808,20240724,-44.55,402,20241209,11.44,588,-23.81,20250227,422,6.16,20250213,808,-44.55,20240724,402,11.44,20241209,1.03,Y,109960,500,1003 억,,596689,N,N,0,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 160720 57 100.00 KOSDAQ 유통 N N N N N 417 -41 5 -8.95 329152566 779896 286.52 449 449 405 595 321 458 422.05 0.29 0 -336249 547 502 469 424 391 525 447 1004 137 500 310 1 1 200789269 837 -1.91 0.28 12 0.39 -218.00 1505.00 808 20240724 -48.39 402 20241209 3.73 588 -29.08 20250227 405 2.96 20250407 808 -48.39 20240724 402 3.73 20241209 1.02 Y 109960 500 1003 억 577112 N N 16793 N 00 N
3 20250407 150725 57 100.00 KOSDAQ 유통 N N N N N 422 -36 5 -7.86 318713980 754893 277.33 449 449 405 595 321 458 422.20 0.29 0 -324794 547 502 469 424 391 525 447 1004 137 500 310 1 1 200789269 847 -1.94 0.28 12 0.38 -218.00 1505.00 808 20240724 -47.77 402 20241209 4.98 588 -28.23 20250227 405 4.20 20250407 808 -47.77 20240724 402 4.98 20241209 1.02 Y 109960 500 1003 억 577112 N N 54 N 00 N
4 20250407 140723 57 100.00 KOSDAQ 유통 N N N N N 422 -36 5 -7.86 299134006 708492 260.29 449 449 405 595 321 458 422.21 0.29 0 -305457 547 502 469 424 391 525 447 1004 137 500 310 1 1 200789269 847 -1.94 0.28 12 0.35 -218.00 1505.00 808 20240724 -47.77 402 20241209 4.98 588 -28.23 20250227 405 4.20 20250407 808 -47.77 20240724 402 4.98 20241209 1.02 Y 109960 500 1003 억 577112 N N 54 N 00 N
5 20250407 130722 57 100.00 KOSDAQ 유통 N N N N N 423 -35 5 -7.64 172522125 402423 147.84 449 449 422 595 321 458 428.71 0.29 0 -188909 547 502 469 424 391 525 447 1004 137 500 310 1 1 200789269 849 -1.94 0.28 12 0.20 -218.00 1505.00 808 20240724 -47.65 402 20241209 5.22 588 -28.06 20250227 422 0.24 20250407 808 -47.65 20240724 402 5.22 20241209 1.02 Y 109960 500 1003 억 577112 N N 54 N 00 N
6 20250407 120721 57 100.00 KOSDAQ 유통 N N N N N 429 -29 5 -6.33 117755983 273623 100.52 449 449 425 595 321 458 430.36 0.29 0 -130415 547 502 469 424 391 525 447 1004 137 500 310 1 1 200789269 861 -1.97 0.29 12 0.14 -218.00 1505.00 808 20240724 -46.91 402 20241209 6.72 588 -27.04 20250227 422 1.66 20250213 808 -46.91 20240724 402 6.72 20241209 1.02 Y 109960 500 1003 억 577112 N N 54 N 00 N
7 20250407 110722 57 100.00 KOSDAQ 유통 N N N N N 433 -25 5 -5.46 82932099 192125 70.58 449 449 425 595 321 458 431.66 0.29 0 -123406 547 502 469 424 391 525 447 1004 137 500 310 1 1 200789269 869 -1.99 0.29 12 0.10 -218.00 1505.00 808 20240724 -46.41 402 20241209 7.71 588 -26.36 20250227 422 2.61 20250213 808 -46.41 20240724 402 7.71 20241209 1.02 Y 109960 500 1003 억 577112 N N 54 N 00 N
8 20250407 100722 57 100.00 KOSDAQ 유통 N N N N N 427 -31 5 -6.77 62661017 144919 53.24 449 449 427 595 321 458 432.39 0.29 0 -83527 547 502 469 424 391 525 447 1004 137 500 310 1 1 200789269 857 -1.96 0.28 12 0.07 -218.00 1505.00 808 20240724 -47.15 402 20241209 6.22 588 -27.38 20250227 422 1.18 20250213 808 -47.15 20240724 402 6.22 20241209 1.02 Y 109960 500 1003 억 577112 N N 54 N 00 N
9 20250407 090723 57 100.00 KOSDAQ 유통 N N N N N 436 -22 5 -4.80 5672457 12831 4.71 449 449 436 595 321 458 442.09 0.29 0 -4641 547 502 469 424 391 525 447 1004 137 500 310 1 1 200789269 875 -2.00 0.29 12 0.01 -218.00 1505.00 808 20240724 -46.04 402 20241209 8.46 588 -25.85 20250227 422 3.32 20250213 808 -46.04 20240724 402 8.46 20241209 1.02 Y 109960 500 1003 억 577112 N N 54 N 00 N
10 20250404 160719 57 100.00 KOSDAQ 유통 N N N N N 458 12 2 2.69 126429857 271335 77.41 442 514 436 579 313 446 465.95 0.30 0 -19577 467 456 449 438 431 453 435 1004 133 500 300 1 1 200789269 920 -2.10 0.30 12 0.14 -218.00 1505.00 808 20240724 -43.32 402 20241209 13.93 588 -22.11 20250227 422 8.53 20250213 808 -43.32 20240724 402 13.93 20241209 1.03 Y 109960 500 1003 억 596689 N N 54 N 00 N
11 20250404 150726 57 100.00 KOSDAQ 유통 N N N N N 455 9 2 2.02 125000518 268196 76.52 442 514 436 579 313 446 466.08 0.30 0 -18353 467 456 449 438 431 453 435 1004 133 500 300 1 1 200789269 914 -2.09 0.30 12 0.13 -218.00 1505.00 808 20240724 -43.69 402 20241209 13.18 588 -22.62 20250227 422 7.82 20250213 808 -43.69 20240724 402 13.18 20241209 1.03 Y 109960 500 1003 억 596689 N N 0 N 00 N
12 20250404 140728 57 100.00 KOSDAQ 유통 N N N N N 448 2 2 0.45 119867153 256778 73.26 442 514 436 579 313 446 466.81 0.30 0 -27188 467 456 449 438 431 453 435 1004 133 500 300 1 1 200789269 900 -2.06 0.30 12 0.13 -218.00 1505.00 808 20240724 -44.55 402 20241209 11.44 588 -23.81 20250227 422 6.16 20250213 808 -44.55 20240724 402 11.44 20241209 1.03 Y 109960 500 1003 억 596689 N N 0 N 00 N