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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,60214645,6765,26.69,8910,8910,8900,11570,6230,8900,8900.91,7.68,0,-297,8920,8910,8900,8890,8880,8905,8885,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.01,525.00,3843.00,9080,20241220,-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,,3749693,N,N,666,N,00,N
20250414,150354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,55186025,6200,24.46,8910,8910,8900,11570,6230,8900,8900.97,7.68,0,-273,8920,8910,8900,8890,8880,8905,8885,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.01,525.00,3843.00,9080,20241220,-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,,3749693,N,N,666,N,00,N
20250414,140354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,54509005,6124,24.16,8910,8910,8900,11570,6230,8900,8900.88,7.68,0,-332,8920,8910,8900,8890,8880,8905,8885,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.01,525.00,3843.00,9080,20241220,-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,,3749693,N,N,666,N,00,N
20250414,130354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,51456295,5781,22.81,8910,8910,8900,11570,6230,8900,8900.93,7.68,0,-332,8920,8910,8900,8890,8880,8905,8885,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.01,525.00,3843.00,9080,20241220,-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,,3749693,N,N,666,N,00,N
20250414,120355,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,47424355,5328,21.02,8910,8910,8900,11570,6230,8900,8900.97,7.68,0,-356,8920,8910,8900,8890,8880,8905,8885,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.01,525.00,3843.00,9080,20241220,-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,,3749693,N,N,666,N,00,N
20250414,110352,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,20732810,2329,9.19,8910,8910,8900,11570,6230,8900,8902.02,7.68,0,-399,8920,8910,8900,8890,8880,8905,8885,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.00,525.00,3843.00,9080,20241220,-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,,3749693,N,N,666,N,00,N
20250414,100354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,16700670,1876,7.40,8910,8910,8900,11570,6230,8900,8902.28,7.68,0,-441,8920,8910,8900,8890,8880,8905,8885,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.00,525.00,3843.00,9080,20241220,-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,,3749693,N,N,666,N,00,N
20250414,090354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,53460,6,0.02,8910,8910,8910,11570,6230,8900,8910.00,7.68,0,1,8920,8910,8900,8890,8880,8905,8885,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.00,525.00,3843.00,9080,20241220,-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,,3749693,N,N,666,N,00,N
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
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 20250414 160352 55 60.00 KOSDAQ N N N Y 60 N 8900 0 3 0.00 60214645 6765 26.69 8910 8910 8900 11570 6230 8900 8900.91 7.68 0 -297 8920 8910 8900 8890 8880 8905 8885 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 3749693 N N 666 N 00 N
3 20250414 150354 55 60.00 KOSDAQ N N N Y 60 N 8900 0 3 0.00 55186025 6200 24.46 8910 8910 8900 11570 6230 8900 8900.97 7.68 0 -273 8920 8910 8900 8890 8880 8905 8885 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 3749693 N N 666 N 00 N
4 20250414 140354 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 54509005 6124 24.16 8910 8910 8900 11570 6230 8900 8900.88 7.68 0 -332 8920 8910 8900 8890 8880 8905 8885 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 3749693 N N 666 N 00 N
5 20250414 130354 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 51456295 5781 22.81 8910 8910 8900 11570 6230 8900 8900.93 7.68 0 -332 8920 8910 8900 8890 8880 8905 8885 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 3749693 N N 666 N 00 N
6 20250414 120355 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 47424355 5328 21.02 8910 8910 8900 11570 6230 8900 8900.97 7.68 0 -356 8920 8910 8900 8890 8880 8905 8885 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 3749693 N N 666 N 00 N
7 20250414 110352 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 20732810 2329 9.19 8910 8910 8900 11570 6230 8900 8902.02 7.68 0 -399 8920 8910 8900 8890 8880 8905 8885 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 3749693 N N 666 N 00 N
8 20250414 100354 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 16700670 1876 7.40 8910 8910 8900 11570 6230 8900 8902.28 7.68 0 -441 8920 8910 8900 8890 8880 8905 8885 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 3749693 N N 666 N 00 N
9 20250414 090354 55 60.00 KOSDAQ N N N Y 60 N 8910 10 2 0.11 53460 6 0.02 8910 8910 8910 11570 6230 8900 8910.00 7.68 0 1 8920 8910 8900 8890 8880 8905 8885 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 3749693 N N 666 N 00 N
10 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
11 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
12 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