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
460870/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
20250407,161209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,-405,5,-10.87,2111378539,609397,106.12,3530,3600,3320,4840,2610,3725,3464.72,1.12,0,-14966,3955,3840,3710,3595,3465,3897,3652,18,1115,100,2600,5,1,18403305,611,-28.62,2.19,12,3.31,-116.00,1519.00,5020,20250317,-33.86,2810,20250310,18.15,5020,-33.86,20250317,2810,18.15,20250310,5020,-33.86,20250317,2810,18.15,20250310,0.00,Y,460870,100,18 억,,205753,N,N,0,N,00,N
20250407,151216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3345,-380,5,-10.20,1972114419,567518,98.83,3530,3600,3342,4840,2610,3725,3474.98,1.12,0,-14045,3955,3840,3710,3595,3465,3897,3652,18,1115,100,2600,5,1,18403305,616,-28.84,2.20,12,3.08,-116.00,1519.00,5020,20250317,-33.37,2810,20250310,19.04,5020,-33.37,20250317,2810,19.04,20250310,5020,-33.37,20250317,2810,19.04,20250310,0.00,Y,460870,100,18 억,,205753,N,N,0,N,00,N
20250407,141214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3412,-313,5,-8.40,1743823217,500162,87.10,3530,3600,3365,4840,2610,3725,3486.52,1.12,0,-6942,3955,3840,3710,3595,3465,3897,3652,18,1115,100,2600,5,1,18403305,628,-29.41,2.25,12,2.72,-116.00,1519.00,5020,20250317,-32.03,2810,20250310,21.42,5020,-32.03,20250317,2810,21.42,20250310,5020,-32.03,20250317,2810,21.42,20250310,0.00,Y,460870,100,18 억,,205753,N,N,0,N,00,N
20250407,131212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3480,-245,5,-6.58,1496953063,428335,74.59,3530,3600,3430,4840,2610,3725,3494.82,1.12,0,-3038,3955,3840,3710,3595,3465,3897,3652,18,1115,100,2600,5,1,18403305,640,-30.00,2.29,12,2.33,-116.00,1519.00,5020,20250317,-30.68,2810,20250310,23.84,5020,-30.68,20250317,2810,23.84,20250310,5020,-30.68,20250317,2810,23.84,20250310,0.00,Y,460870,100,18 억,,205753,N,N,0,N,00,N
20250407,121208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3520,-205,5,-5.50,1215336432,347850,60.57,3530,3600,3430,4840,2610,3725,3493.85,1.12,0,4703,3955,3840,3710,3595,3465,3897,3652,18,1115,100,2600,5,1,18403305,648,-30.34,2.32,12,1.89,-116.00,1519.00,5020,20250317,-29.88,2810,20250310,25.27,5020,-29.88,20250317,2810,25.27,20250310,5020,-29.88,20250317,2810,25.27,20250310,0.00,Y,460870,100,18 억,,205753,N,N,0,N,00,N
20250407,111212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3540,-185,5,-4.97,1170912107,335210,58.37,3530,3600,3430,4840,2610,3725,3493.07,1.12,0,3933,3955,3840,3710,3595,3465,3897,3652,18,1115,100,2600,5,1,18403305,651,-30.52,2.33,12,1.82,-116.00,1519.00,5020,20250317,-29.48,2810,20250310,25.98,5020,-29.48,20250317,2810,25.98,20250310,5020,-29.48,20250317,2810,25.98,20250310,0.00,Y,460870,100,18 억,,205753,N,N,0,N,00,N
20250407,101212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3510,-215,5,-5.77,992330246,284646,49.57,3530,3600,3430,4840,2610,3725,3486.19,1.12,0,-1426,3955,3840,3710,3595,3465,3897,3652,18,1115,100,2600,5,1,18403305,646,-30.26,2.31,12,1.55,-116.00,1519.00,5020,20250317,-30.08,2810,20250310,24.91,5020,-30.08,20250317,2810,24.91,20250310,5020,-30.08,20250317,2810,24.91,20250310,0.00,Y,460870,100,18 억,,205753,N,N,0,N,00,N
20250407,091214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3485,-240,5,-6.44,393046940,112385,19.57,3530,3600,3445,4840,2610,3725,3497.33,1.12,0,4658,3955,3840,3710,3595,3465,3897,3652,18,1115,100,2600,5,1,18403305,641,-30.04,2.29,12,0.61,-116.00,1519.00,5020,20250317,-30.58,2810,20250310,24.02,5020,-30.58,20250317,2810,24.02,20250310,5020,-30.58,20250317,2810,24.02,20250310,0.00,Y,460870,100,18 억,,205753,N,N,0,N,00,N
20250404,161207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3725,-40,5,-1.06,2104812965,568025,24.82,3700,3825,3580,4890,2640,3765,3705.41,1.19,0,-14570,4315,4040,3770,3495,3225,4177,3632,18,1125,100,2630,5,1,18403305,686,-32.11,2.45,12,3.09,-116.00,1519.00,5020,20250317,-25.80,2810,20250310,32.56,5020,-25.80,20250317,2810,32.56,20250310,5020,-25.80,20250317,2810,32.56,20250310,0.00,Y,460870,100,18 억,,219824,N,N,0,N,00,N
20250404,151220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3740,-25,5,-0.66,2008262545,542142,23.69,3700,3825,3580,4890,2640,3765,3704.30,1.19,0,-17230,4315,4040,3770,3495,3225,4177,3632,18,1125,100,2630,5,1,18403305,688,-32.24,2.46,12,2.95,-116.00,1519.00,5020,20250317,-25.50,2810,20250310,33.10,5020,-25.50,20250317,2810,33.10,20250310,5020,-25.50,20250317,2810,33.10,20250310,0.00,Y,460870,100,18 억,,219824,N,N,0,N,00,N
20250404,141224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3615,-150,5,-3.98,1734140680,466964,20.41,3700,3825,3600,4890,2640,3765,3713.64,1.19,0,-18550,4315,4040,3770,3495,3225,4177,3632,18,1125,100,2630,5,1,18403305,665,-31.16,2.38,12,2.54,-116.00,1519.00,5020,20250317,-27.99,2810,20250310,28.65,5020,-27.99,20250317,2810,28.65,20250310,5020,-27.99,20250317,2810,28.65,20250310,0.00,Y,460870,100,18 억,,219824,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 161209 57 100.00 KOSDAQ 비금속 N N N N N 3320 -405 5 -10.87 2111378539 609397 106.12 3530 3600 3320 4840 2610 3725 3464.72 1.12 0 -14966 3955 3840 3710 3595 3465 3897 3652 18 1115 100 2600 5 1 18403305 611 -28.62 2.19 12 3.31 -116.00 1519.00 5020 20250317 -33.86 2810 20250310 18.15 5020 -33.86 20250317 2810 18.15 20250310 5020 -33.86 20250317 2810 18.15 20250310 0.00 Y 460870 100 18 억 205753 N N 0 N 00 N
3 20250407 151216 57 100.00 KOSDAQ 비금속 N N N N N 3345 -380 5 -10.20 1972114419 567518 98.83 3530 3600 3342 4840 2610 3725 3474.98 1.12 0 -14045 3955 3840 3710 3595 3465 3897 3652 18 1115 100 2600 5 1 18403305 616 -28.84 2.20 12 3.08 -116.00 1519.00 5020 20250317 -33.37 2810 20250310 19.04 5020 -33.37 20250317 2810 19.04 20250310 5020 -33.37 20250317 2810 19.04 20250310 0.00 Y 460870 100 18 억 205753 N N 0 N 00 N
4 20250407 141214 57 100.00 KOSDAQ 비금속 N N N N N 3412 -313 5 -8.40 1743823217 500162 87.10 3530 3600 3365 4840 2610 3725 3486.52 1.12 0 -6942 3955 3840 3710 3595 3465 3897 3652 18 1115 100 2600 5 1 18403305 628 -29.41 2.25 12 2.72 -116.00 1519.00 5020 20250317 -32.03 2810 20250310 21.42 5020 -32.03 20250317 2810 21.42 20250310 5020 -32.03 20250317 2810 21.42 20250310 0.00 Y 460870 100 18 억 205753 N N 0 N 00 N
5 20250407 131212 57 100.00 KOSDAQ 비금속 N N N N N 3480 -245 5 -6.58 1496953063 428335 74.59 3530 3600 3430 4840 2610 3725 3494.82 1.12 0 -3038 3955 3840 3710 3595 3465 3897 3652 18 1115 100 2600 5 1 18403305 640 -30.00 2.29 12 2.33 -116.00 1519.00 5020 20250317 -30.68 2810 20250310 23.84 5020 -30.68 20250317 2810 23.84 20250310 5020 -30.68 20250317 2810 23.84 20250310 0.00 Y 460870 100 18 억 205753 N N 0 N 00 N
6 20250407 121208 57 100.00 KOSDAQ 비금속 N N N N N 3520 -205 5 -5.50 1215336432 347850 60.57 3530 3600 3430 4840 2610 3725 3493.85 1.12 0 4703 3955 3840 3710 3595 3465 3897 3652 18 1115 100 2600 5 1 18403305 648 -30.34 2.32 12 1.89 -116.00 1519.00 5020 20250317 -29.88 2810 20250310 25.27 5020 -29.88 20250317 2810 25.27 20250310 5020 -29.88 20250317 2810 25.27 20250310 0.00 Y 460870 100 18 억 205753 N N 0 N 00 N
7 20250407 111212 57 100.00 KOSDAQ 비금속 N N N N N 3540 -185 5 -4.97 1170912107 335210 58.37 3530 3600 3430 4840 2610 3725 3493.07 1.12 0 3933 3955 3840 3710 3595 3465 3897 3652 18 1115 100 2600 5 1 18403305 651 -30.52 2.33 12 1.82 -116.00 1519.00 5020 20250317 -29.48 2810 20250310 25.98 5020 -29.48 20250317 2810 25.98 20250310 5020 -29.48 20250317 2810 25.98 20250310 0.00 Y 460870 100 18 억 205753 N N 0 N 00 N
8 20250407 101212 57 100.00 KOSDAQ 비금속 N N N N N 3510 -215 5 -5.77 992330246 284646 49.57 3530 3600 3430 4840 2610 3725 3486.19 1.12 0 -1426 3955 3840 3710 3595 3465 3897 3652 18 1115 100 2600 5 1 18403305 646 -30.26 2.31 12 1.55 -116.00 1519.00 5020 20250317 -30.08 2810 20250310 24.91 5020 -30.08 20250317 2810 24.91 20250310 5020 -30.08 20250317 2810 24.91 20250310 0.00 Y 460870 100 18 억 205753 N N 0 N 00 N
9 20250407 091214 57 100.00 KOSDAQ 비금속 N N N N N 3485 -240 5 -6.44 393046940 112385 19.57 3530 3600 3445 4840 2610 3725 3497.33 1.12 0 4658 3955 3840 3710 3595 3465 3897 3652 18 1115 100 2600 5 1 18403305 641 -30.04 2.29 12 0.61 -116.00 1519.00 5020 20250317 -30.58 2810 20250310 24.02 5020 -30.58 20250317 2810 24.02 20250310 5020 -30.58 20250317 2810 24.02 20250310 0.00 Y 460870 100 18 억 205753 N N 0 N 00 N
10 20250404 161207 57 100.00 KOSDAQ 비금속 N N N N N 3725 -40 5 -1.06 2104812965 568025 24.82 3700 3825 3580 4890 2640 3765 3705.41 1.19 0 -14570 4315 4040 3770 3495 3225 4177 3632 18 1125 100 2630 5 1 18403305 686 -32.11 2.45 12 3.09 -116.00 1519.00 5020 20250317 -25.80 2810 20250310 32.56 5020 -25.80 20250317 2810 32.56 20250310 5020 -25.80 20250317 2810 32.56 20250310 0.00 Y 460870 100 18 억 219824 N N 0 N 00 N
11 20250404 151220 57 100.00 KOSDAQ 비금속 N N N N N 3740 -25 5 -0.66 2008262545 542142 23.69 3700 3825 3580 4890 2640 3765 3704.30 1.19 0 -17230 4315 4040 3770 3495 3225 4177 3632 18 1125 100 2630 5 1 18403305 688 -32.24 2.46 12 2.95 -116.00 1519.00 5020 20250317 -25.50 2810 20250310 33.10 5020 -25.50 20250317 2810 33.10 20250310 5020 -25.50 20250317 2810 33.10 20250310 0.00 Y 460870 100 18 억 219824 N N 0 N 00 N
12 20250404 141224 57 100.00 KOSDAQ 비금속 N N N N N 3615 -150 5 -3.98 1734140680 466964 20.41 3700 3825 3600 4890 2640 3765 3713.64 1.19 0 -18550 4315 4040 3770 3495 3225 4177 3632 18 1125 100 2630 5 1 18403305 665 -31.16 2.38 12 2.54 -116.00 1519.00 5020 20250317 -27.99 2810 20250310 28.65 5020 -27.99 20250317 2810 28.65 20250310 5020 -27.99 20250317 2810 28.65 20250310 0.00 Y 460870 100 18 억 219824 N N 0 N 00 N