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
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
20250414,160739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,387,1,2,0.26,190559253,488073,188.26,394,405,380,501,271,386,390.43,0.24,0,85158,404,395,386,377,368,399,381,1004,115,500,260,1,1,200789269,777,-1.78,0.26,12,0.24,-218.00,1505.00,808,20240724,-52.10,356,20250409,8.71,588,-34.18,20250227,356,8.71,20250409,808,-52.10,20240724,356,8.71,20250409,0.82,Y,109960,500,1003 억,,473256,N,N,13558,N,00,N
20250414,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,2,2,0.52,184776821,473111,182.49,394,405,380,501,271,386,390.56,0.24,0,96494,404,395,386,377,368,399,381,1004,115,500,260,1,1,200789269,779,-1.78,0.26,12,0.24,-218.00,1505.00,808,20240724,-51.98,356,20250409,8.99,588,-34.01,20250227,356,8.99,20250409,808,-51.98,20240724,356,8.99,20250409,0.82,Y,109960,500,1003 억,,473256,N,N,8449,N,00,N
20250414,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,388,2,2,0.52,171372842,438637,169.19,394,405,380,501,271,386,390.69,0.24,0,91953,404,395,386,377,368,399,381,1004,115,500,260,1,1,200789269,779,-1.78,0.26,12,0.22,-218.00,1505.00,808,20240724,-51.98,356,20250409,8.99,588,-34.01,20250227,356,8.99,20250409,808,-51.98,20240724,356,8.99,20250409,0.82,Y,109960,500,1003 억,,473256,N,N,8449,N,00,N
20250414,130743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,391,5,2,1.30,151146972,386432,149.05,394,405,380,501,271,386,391.13,0.24,0,93082,404,395,386,377,368,399,381,1004,115,500,260,1,1,200789269,785,-1.79,0.26,12,0.19,-218.00,1505.00,808,20240724,-51.61,356,20250409,9.83,588,-33.50,20250227,356,9.83,20250409,808,-51.61,20240724,356,9.83,20250409,0.82,Y,109960,500,1003 억,,473256,N,N,8449,N,00,N
20250414,120745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,393,7,2,1.81,128536805,328332,126.64,394,405,380,501,271,386,391.48,0.24,0,85454,404,395,386,377,368,399,381,1004,115,500,260,1,1,200789269,789,-1.80,0.26,12,0.16,-218.00,1505.00,808,20240724,-51.36,356,20250409,10.39,588,-33.16,20250227,356,10.39,20250409,808,-51.36,20240724,356,10.39,20250409,0.82,Y,109960,500,1003 억,,473256,N,N,8449,N,00,N
20250414,110741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,9,2,2.33,121831872,311152,120.02,394,405,380,501,271,386,391.55,0.24,0,80567,404,395,386,377,368,399,381,1004,115,500,260,1,1,200789269,793,-1.81,0.26,12,0.15,-218.00,1505.00,808,20240724,-51.11,356,20250409,10.96,588,-32.82,20250227,356,10.96,20250409,808,-51.11,20240724,356,10.96,20250409,0.82,Y,109960,500,1003 억,,473256,N,N,8449,N,00,N
20250414,100743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,401,15,2,3.89,45426378,115627,44.60,394,405,380,501,271,386,392.87,0.24,0,23114,404,395,386,377,368,399,381,1004,115,500,260,1,1,200789269,805,-1.84,0.27,12,0.06,-218.00,1505.00,808,20240724,-50.37,356,20250409,12.64,588,-31.80,20250227,356,12.64,20250409,808,-50.37,20240724,356,12.64,20250409,0.82,Y,109960,500,1003 억,,473256,N,N,8449,N,00,N
20250414,090744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,383,-3,5,-0.78,10920699,28260,10.90,394,394,380,501,271,386,386.44,0.24,0,11573,404,395,386,377,368,399,381,1004,115,500,260,1,1,200789269,769,-1.76,0.25,12,0.01,-218.00,1505.00,808,20240724,-52.60,356,20250409,7.58,588,-34.86,20250227,356,7.58,20250409,808,-52.60,20240724,356,7.58,20250409,0.82,Y,109960,500,1003 억,,473256,N,N,8449,N,00,N
20250411,160735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,386,0,3,0.00,99888830,259255,104.40,377,395,377,501,271,386,385.29,0.20,0,64736,400,393,384,377,368,396,380,1004,115,500,260,1,1,200789269,775,-1.77,0.26,12,0.13,-218.00,1505.00,808,20240724,-52.23,356,20250409,8.43,588,-34.35,20250227,356,8.43,20250409,808,-52.23,20240724,356,8.43,20250409,0.91,Y,109960,500,1003 억,,408734,N,N,8449,N,00,N
20250411,150742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,4,2,1.04,97971921,254311,102.41,377,395,377,501,271,386,385.24,0.20,0,63742,400,393,384,377,368,396,380,1004,115,500,260,1,1,200789269,783,-1.79,0.26,12,0.13,-218.00,1505.00,808,20240724,-51.73,356,20250409,9.55,588,-33.67,20250227,356,9.55,20250409,808,-51.73,20240724,356,9.55,20250409,0.91,Y,109960,500,1003 억,,408734,N,N,432,N,00,N
20250411,140741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,391,5,2,1.30,88721775,230654,92.88,377,395,377,501,271,386,384.65,0.20,0,61428,400,393,384,377,368,396,380,1004,115,500,260,1,1,200789269,785,-1.79,0.26,12,0.11,-218.00,1505.00,808,20240724,-51.61,356,20250409,9.83,588,-33.50,20250227,356,9.83,20250409,808,-51.61,20240724,356,9.83,20250409,0.91,Y,109960,500,1003 억,,408734,N,N,432,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 160739 57 100.00 KOSDAQ 유통 N N N N N 387 1 2 0.26 190559253 488073 188.26 394 405 380 501 271 386 390.43 0.24 0 85158 404 395 386 377 368 399 381 1004 115 500 260 1 1 200789269 777 -1.78 0.26 12 0.24 -218.00 1505.00 808 20240724 -52.10 356 20250409 8.71 588 -34.18 20250227 356 8.71 20250409 808 -52.10 20240724 356 8.71 20250409 0.82 Y 109960 500 1003 억 473256 N N 13558 N 00 N
3 20250414 150746 57 100.00 KOSDAQ 유통 N N N N N 388 2 2 0.52 184776821 473111 182.49 394 405 380 501 271 386 390.56 0.24 0 96494 404 395 386 377 368 399 381 1004 115 500 260 1 1 200789269 779 -1.78 0.26 12 0.24 -218.00 1505.00 808 20240724 -51.98 356 20250409 8.99 588 -34.01 20250227 356 8.99 20250409 808 -51.98 20240724 356 8.99 20250409 0.82 Y 109960 500 1003 억 473256 N N 8449 N 00 N
4 20250414 140744 57 100.00 KOSDAQ 유통 N N N N N 388 2 2 0.52 171372842 438637 169.19 394 405 380 501 271 386 390.69 0.24 0 91953 404 395 386 377 368 399 381 1004 115 500 260 1 1 200789269 779 -1.78 0.26 12 0.22 -218.00 1505.00 808 20240724 -51.98 356 20250409 8.99 588 -34.01 20250227 356 8.99 20250409 808 -51.98 20240724 356 8.99 20250409 0.82 Y 109960 500 1003 억 473256 N N 8449 N 00 N
5 20250414 130743 57 100.00 KOSDAQ 유통 N N N N N 391 5 2 1.30 151146972 386432 149.05 394 405 380 501 271 386 391.13 0.24 0 93082 404 395 386 377 368 399 381 1004 115 500 260 1 1 200789269 785 -1.79 0.26 12 0.19 -218.00 1505.00 808 20240724 -51.61 356 20250409 9.83 588 -33.50 20250227 356 9.83 20250409 808 -51.61 20240724 356 9.83 20250409 0.82 Y 109960 500 1003 억 473256 N N 8449 N 00 N
6 20250414 120745 57 100.00 KOSDAQ 유통 N N N N N 393 7 2 1.81 128536805 328332 126.64 394 405 380 501 271 386 391.48 0.24 0 85454 404 395 386 377 368 399 381 1004 115 500 260 1 1 200789269 789 -1.80 0.26 12 0.16 -218.00 1505.00 808 20240724 -51.36 356 20250409 10.39 588 -33.16 20250227 356 10.39 20250409 808 -51.36 20240724 356 10.39 20250409 0.82 Y 109960 500 1003 억 473256 N N 8449 N 00 N
7 20250414 110741 57 100.00 KOSDAQ 유통 N N N N N 395 9 2 2.33 121831872 311152 120.02 394 405 380 501 271 386 391.55 0.24 0 80567 404 395 386 377 368 399 381 1004 115 500 260 1 1 200789269 793 -1.81 0.26 12 0.15 -218.00 1505.00 808 20240724 -51.11 356 20250409 10.96 588 -32.82 20250227 356 10.96 20250409 808 -51.11 20240724 356 10.96 20250409 0.82 Y 109960 500 1003 억 473256 N N 8449 N 00 N
8 20250414 100743 57 100.00 KOSDAQ 유통 N N N N N 401 15 2 3.89 45426378 115627 44.60 394 405 380 501 271 386 392.87 0.24 0 23114 404 395 386 377 368 399 381 1004 115 500 260 1 1 200789269 805 -1.84 0.27 12 0.06 -218.00 1505.00 808 20240724 -50.37 356 20250409 12.64 588 -31.80 20250227 356 12.64 20250409 808 -50.37 20240724 356 12.64 20250409 0.82 Y 109960 500 1003 억 473256 N N 8449 N 00 N
9 20250414 090744 57 100.00 KOSDAQ 유통 N N N N N 383 -3 5 -0.78 10920699 28260 10.90 394 394 380 501 271 386 386.44 0.24 0 11573 404 395 386 377 368 399 381 1004 115 500 260 1 1 200789269 769 -1.76 0.25 12 0.01 -218.00 1505.00 808 20240724 -52.60 356 20250409 7.58 588 -34.86 20250227 356 7.58 20250409 808 -52.60 20240724 356 7.58 20250409 0.82 Y 109960 500 1003 억 473256 N N 8449 N 00 N
10 20250411 160735 57 100.00 KOSDAQ 유통 N N N N N 386 0 3 0.00 99888830 259255 104.40 377 395 377 501 271 386 385.29 0.20 0 64736 400 393 384 377 368 396 380 1004 115 500 260 1 1 200789269 775 -1.77 0.26 12 0.13 -218.00 1505.00 808 20240724 -52.23 356 20250409 8.43 588 -34.35 20250227 356 8.43 20250409 808 -52.23 20240724 356 8.43 20250409 0.91 Y 109960 500 1003 억 408734 N N 8449 N 00 N
11 20250411 150742 57 100.00 KOSDAQ 유통 N N N N N 390 4 2 1.04 97971921 254311 102.41 377 395 377 501 271 386 385.24 0.20 0 63742 400 393 384 377 368 396 380 1004 115 500 260 1 1 200789269 783 -1.79 0.26 12 0.13 -218.00 1505.00 808 20240724 -51.73 356 20250409 9.55 588 -33.67 20250227 356 9.55 20250409 808 -51.73 20240724 356 9.55 20250409 0.91 Y 109960 500 1003 억 408734 N N 432 N 00 N
12 20250411 140741 57 100.00 KOSDAQ 유통 N N N N N 391 5 2 1.30 88721775 230654 92.88 377 395 377 501 271 386 384.65 0.20 0 61428 400 393 384 377 368 396 380 1004 115 500 260 1 1 200789269 785 -1.79 0.26 12 0.11 -218.00 1505.00 808 20240724 -51.61 356 20250409 9.83 588 -33.50 20250227 356 9.83 20250409 808 -51.61 20240724 356 9.83 20250409 0.91 Y 109960 500 1003 억 408734 N N 432 N 00 N