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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160350,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,225542815,25345,158.65,8910,8910,8890,11570,6230,8900,8898.91,7.68,0,180,8913,8906,8903,8896,8893,8905,8895,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.05,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.05,Y,029960,500,250 억,,3749514,N,N,666,N,00,N
20250411,150353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,225035545,25288,158.30,8910,8910,8890,11570,6230,8900,8898.91,7.68,0,185,8913,8906,8903,8896,8893,8905,8895,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.05,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.05,Y,029960,500,250 억,,3749514,N,N,0,N,00,N
20250411,140353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,40999565,4606,28.83,8910,8910,8900,11570,6230,8900,8901.34,7.68,0,150,8913,8906,8903,8896,8893,8905,8895,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.05,Y,029960,500,250 억,,3749514,N,N,0,N,00,N
20250411,130354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,35250165,3960,24.79,8910,8910,8900,11570,6230,8900,8901.56,7.68,0,150,8913,8906,8903,8896,8893,8905,8895,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.05,Y,029960,500,250 억,,3749514,N,N,0,N,00,N
20250411,120354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,31956730,3590,22.47,8910,8910,8900,11570,6230,8900,8901.60,7.68,0,106,8913,8906,8903,8896,8893,8905,8895,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.87,6540,20240805,36.24,9010,-1.11,20250102,8340,6.83,20250203,9080,-1.87,20241220,6540,36.24,20240805,0.05,Y,029960,500,250 억,,3749514,N,N,0,N,00,N
20250411,110353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,30336910,3408,21.33,8910,8910,8900,11570,6230,8900,8901.68,7.68,0,105,8913,8906,8903,8896,8893,8905,8895,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.87,6540,20240805,36.24,9010,-1.11,20250102,8340,6.83,20250203,9080,-1.87,20241220,6540,36.24,20240805,0.05,Y,029960,500,250 억,,3749514,N,N,0,N,00,N
20250411,100353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,20030340,2250,14.08,8910,8910,8900,11570,6230,8900,8902.37,7.68,0,70,8913,8906,8903,8896,8893,8905,8895,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.00,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.05,Y,029960,500,250 억,,3749514,N,N,0,N,00,N
20250411,090355,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,8344230,937,5.87,8910,8910,8900,11570,6230,8900,8905.26,7.68,0,35,8913,8906,8903,8896,8893,8905,8895,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.00,525.00,3843.00,9080,20241220,-1.87,6540,20240805,36.24,9010,-1.11,20250102,8340,6.83,20250203,9080,-1.87,20241220,6540,36.24,20240805,0.05,Y,029960,500,250 억,,3749514,N,N,0,N,00,N
20250410,160351,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,10,2,0.11,142186100,15975,80.25,8900,8910,8900,11550,6230,8890,8900.54,7.69,0,-1977,8903,8896,8893,8886,8883,8895,8885,250,2660,500,6930,10,1,48795000,4343,16.95,2.32,12,0.03,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.05,Y,029960,500,250 억,,3751491,N,N,0,N,00,N
20250410,150353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,20,2,0.22,139453670,15668,78.71,8900,8910,8900,11550,6230,8890,8900.54,7.69,0,-1698,8903,8896,8893,8886,8883,8895,8885,250,2660,500,6930,10,1,48795000,4348,16.97,2.32,12,0.03,525.00,3843.00,9080,20241220,-1.87,6540,20240805,36.24,9010,-1.11,20250102,8340,6.83,20250203,9080,-1.87,20241220,6540,36.24,20240805,0.05,Y,029960,500,250 억,,3751491,N,N,0,N,00,N
20250410,140352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,20,2,0.22,138349550,15544,78.09,8900,8910,8900,11550,6230,8890,8900.51,7.69,0,-1735,8903,8896,8893,8886,8883,8895,8885,250,2660,500,6930,10,1,48795000,4348,16.97,2.32,12,0.03,525.00,3843.00,9080,20241220,-1.87,6540,20240805,36.24,9010,-1.11,20250102,8340,6.83,20250203,9080,-1.87,20241220,6540,36.24,20240805,0.05,Y,029960,500,250 억,,3751491,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 20250411 160350 55 60.00 KOSDAQ N N N Y 60 N 8900 0 3 0.00 225542815 25345 158.65 8910 8910 8890 11570 6230 8900 8898.91 7.68 0 180 8913 8906 8903 8896 8893 8905 8895 250 2670 500 6940 10 1 48795000 4343 16.95 2.32 12 0.05 525.00 3843.00 9080 20241220 -1.98 6540 20240805 36.09 9010 -1.22 20250102 8340 6.71 20250203 9080 -1.98 20241220 6540 36.09 20240805 0.05 Y 029960 500 250 억 3749514 N N 666 N 00 N
3 20250411 150353 55 60.00 KOSDAQ N N N Y 60 N 8900 0 3 0.00 225035545 25288 158.30 8910 8910 8890 11570 6230 8900 8898.91 7.68 0 185 8913 8906 8903 8896 8893 8905 8895 250 2670 500 6940 10 1 48795000 4343 16.95 2.32 12 0.05 525.00 3843.00 9080 20241220 -1.98 6540 20240805 36.09 9010 -1.22 20250102 8340 6.71 20250203 9080 -1.98 20241220 6540 36.09 20240805 0.05 Y 029960 500 250 억 3749514 N N 0 N 00 N
4 20250411 140353 55 60.00 KOSDAQ N N N Y 60 N 8900 0 3 0.00 40999565 4606 28.83 8910 8910 8900 11570 6230 8900 8901.34 7.68 0 150 8913 8906 8903 8896 8893 8905 8895 250 2670 500 6940 10 1 48795000 4343 16.95 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.98 6540 20240805 36.09 9010 -1.22 20250102 8340 6.71 20250203 9080 -1.98 20241220 6540 36.09 20240805 0.05 Y 029960 500 250 억 3749514 N N 0 N 00 N
5 20250411 130354 55 60.00 KOSDAQ N N N Y 60 N 8900 0 3 0.00 35250165 3960 24.79 8910 8910 8900 11570 6230 8900 8901.56 7.68 0 150 8913 8906 8903 8896 8893 8905 8895 250 2670 500 6940 10 1 48795000 4343 16.95 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.98 6540 20240805 36.09 9010 -1.22 20250102 8340 6.71 20250203 9080 -1.98 20241220 6540 36.09 20240805 0.05 Y 029960 500 250 억 3749514 N N 0 N 00 N
6 20250411 120354 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 31956730 3590 22.47 8910 8910 8900 11570 6230 8900 8901.60 7.68 0 106 8913 8906 8903 8896 8893 8905 8895 250 2670 500 6940 10 1 48795000 4348 16.97 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.87 6540 20240805 36.24 9010 -1.11 20250102 8340 6.83 20250203 9080 -1.87 20241220 6540 36.24 20240805 0.05 Y 029960 500 250 억 3749514 N N 0 N 00 N
7 20250411 110353 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 30336910 3408 21.33 8910 8910 8900 11570 6230 8900 8901.68 7.68 0 105 8913 8906 8903 8896 8893 8905 8895 250 2670 500 6940 10 1 48795000 4348 16.97 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.87 6540 20240805 36.24 9010 -1.11 20250102 8340 6.83 20250203 9080 -1.87 20241220 6540 36.24 20240805 0.05 Y 029960 500 250 억 3749514 N N 0 N 00 N
8 20250411 100353 55 60.00 KOSDAQ N N N Y 60 N 8900 0 3 0.00 20030340 2250 14.08 8910 8910 8900 11570 6230 8900 8902.37 7.68 0 70 8913 8906 8903 8896 8893 8905 8895 250 2670 500 6940 10 1 48795000 4343 16.95 2.32 12 0.00 525.00 3843.00 9080 20241220 -1.98 6540 20240805 36.09 9010 -1.22 20250102 8340 6.71 20250203 9080 -1.98 20241220 6540 36.09 20240805 0.05 Y 029960 500 250 억 3749514 N N 0 N 00 N
9 20250411 090355 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 8344230 937 5.87 8910 8910 8900 11570 6230 8900 8905.26 7.68 0 35 8913 8906 8903 8896 8893 8905 8895 250 2670 500 6940 10 1 48795000 4348 16.97 2.32 12 0.00 525.00 3843.00 9080 20241220 -1.87 6540 20240805 36.24 9010 -1.11 20250102 8340 6.83 20250203 9080 -1.87 20241220 6540 36.24 20240805 0.05 Y 029960 500 250 억 3749514 N N 0 N 00 N
10 20250410 160351 55 60.00 KOSDAQ N N N Y 60 N 8900 10 2 0.11 142186100 15975 80.25 8900 8910 8900 11550 6230 8890 8900.54 7.69 0 -1977 8903 8896 8893 8886 8883 8895 8885 250 2660 500 6930 10 1 48795000 4343 16.95 2.32 12 0.03 525.00 3843.00 9080 20241220 -1.98 6540 20240805 36.09 9010 -1.22 20250102 8340 6.71 20250203 9080 -1.98 20241220 6540 36.09 20240805 0.05 Y 029960 500 250 억 3751491 N N 0 N 00 N
11 20250410 150353 55 60.00 KOSDAQ N N N Y 60 N 8910 20 2 0.22 139453670 15668 78.71 8900 8910 8900 11550 6230 8890 8900.54 7.69 0 -1698 8903 8896 8893 8886 8883 8895 8885 250 2660 500 6930 10 1 48795000 4348 16.97 2.32 12 0.03 525.00 3843.00 9080 20241220 -1.87 6540 20240805 36.24 9010 -1.11 20250102 8340 6.83 20250203 9080 -1.87 20241220 6540 36.24 20240805 0.05 Y 029960 500 250 억 3751491 N N 0 N 00 N
12 20250410 140352 55 60.00 KOSDAQ N N N Y 60 N 8910 20 2 0.22 138349550 15544 78.09 8900 8910 8900 11550 6230 8890 8900.51 7.69 0 -1735 8903 8896 8893 8886 8883 8895 8885 250 2660 500 6930 10 1 48795000 4348 16.97 2.32 12 0.03 525.00 3843.00 9080 20241220 -1.87 6540 20240805 36.24 9010 -1.11 20250102 8340 6.83 20250203 9080 -1.87 20241220 6540 36.24 20240805 0.05 Y 029960 500 250 억 3751491 N N 0 N 00 N