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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
198440/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
20250404,160833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,14,2,1.24,31328914,27701,141.38,1125,1150,1112,1466,790,1128,1130.97,0.65,0,12944,1144,1136,1130,1122,1116,1133,1119,61,338,100,720,1,1,60931896,696,-6.88,0.52,12,0.05,-166.00,2206.00,2770,20240621,-58.77,1033,20241210,10.55,1680,-32.02,20250115,1112,2.70,20250404,2770,-58.77,20240621,1033,10.55,20241210,0.64,Y,198440,100,60 억,,395070,N,N,0,N,00,N
20250404,150841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1138,10,2,0.89,29414687,26022,132.81,1125,1150,1112,1466,790,1128,1130.38,0.65,0,11957,1144,1136,1130,1122,1116,1133,1119,61,338,100,720,1,1,60931896,693,-6.86,0.52,12,0.04,-166.00,2206.00,2770,20240621,-58.92,1033,20241210,10.16,1680,-32.26,20250115,1112,2.34,20250404,2770,-58.92,20240621,1033,10.16,20241210,0.64,Y,198440,100,60 억,,395070,N,N,0,N,00,N
20250404,140844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,9,2,0.80,21428516,18997,96.96,1125,1150,1112,1466,790,1128,1127.99,0.65,0,8001,1144,1136,1130,1122,1116,1133,1119,61,338,100,720,1,1,60931896,693,-6.85,0.52,12,0.03,-166.00,2206.00,2770,20240621,-58.95,1033,20241210,10.07,1680,-32.32,20250115,1112,2.25,20250404,2770,-58.95,20240621,1033,10.07,20241210,0.64,Y,198440,100,60 억,,395070,N,N,0,N,00,N
20250404,130842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1132,4,2,0.35,17459620,15489,79.05,1125,1150,1112,1466,790,1128,1127.23,0.65,0,7961,1144,1136,1130,1122,1116,1133,1119,61,338,100,720,1,1,60931896,690,-6.82,0.51,12,0.03,-166.00,2206.00,2770,20240621,-59.13,1033,20241210,9.58,1680,-32.62,20250115,1112,1.80,20250404,2770,-59.13,20240621,1033,9.58,20241210,0.64,Y,198440,100,60 억,,395070,N,N,0,N,00,N
20250404,120836,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,8,2,0.71,15980729,14183,72.39,1125,1150,1112,1466,790,1128,1126.75,0.65,0,7923,1144,1136,1130,1122,1116,1133,1119,61,338,100,720,1,1,60931896,692,-6.84,0.51,12,0.02,-166.00,2206.00,2770,20240621,-58.99,1033,20241210,9.97,1680,-32.38,20250115,1112,2.16,20250404,2770,-58.99,20240621,1033,9.97,20241210,0.64,Y,198440,100,60 억,,395070,N,N,0,N,00,N
20250404,110839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-3,5,-0.27,10569794,9409,48.02,1125,1130,1112,1466,790,1128,1123.37,0.65,0,4968,1144,1136,1130,1122,1116,1133,1119,61,338,100,720,1,1,60931896,685,-6.78,0.51,12,0.02,-166.00,2206.00,2770,20240621,-59.39,1033,20241210,8.91,1680,-33.04,20250115,1112,1.17,20250404,2770,-59.39,20240621,1033,8.91,20241210,0.64,Y,198440,100,60 억,,395070,N,N,0,N,00,N
20250404,100839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,2,2,0.18,8170812,7278,37.15,1125,1130,1112,1466,790,1128,1122.67,0.65,0,4086,1144,1136,1130,1122,1116,1133,1119,61,338,100,720,1,1,60931896,689,-6.81,0.51,12,0.01,-166.00,2206.00,2770,20240621,-59.21,1033,20241210,9.39,1680,-32.74,20250115,1112,1.62,20250404,2770,-59.21,20240621,1033,9.39,20241210,0.64,Y,198440,100,60 억,,395070,N,N,0,N,00,N
20250404,090843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1115,-13,5,-1.15,986737,884,4.51,1125,1125,1112,1466,790,1128,1116.22,0.65,0,-485,1144,1136,1130,1122,1116,1133,1119,61,338,100,720,1,1,60931896,679,-6.72,0.51,12,0.00,-166.00,2206.00,2770,20240621,-59.75,1033,20241210,7.94,1680,-33.63,20250115,1112,0.27,20250404,2770,-59.75,20240621,1033,7.94,20241210,0.64,Y,198440,100,60 억,,395070,N,N,0,N,00,N
20250403,160825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,-15,5,-1.31,22135562,19593,69.11,1138,1138,1124,1485,801,1143,1129.77,0.65,0,170,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,687,-6.80,0.51,12,0.03,-166.00,2206.00,2770,20240621,-59.28,1033,20241210,9.20,1680,-32.86,20250115,1124,0.36,20250403,2770,-59.28,20240621,1033,9.20,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N
20250403,150833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-13,5,-1.14,19864427,17581,62.01,1138,1138,1124,1485,801,1143,1129.88,0.65,0,170,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,689,-6.81,0.51,12,0.03,-166.00,2206.00,2770,20240621,-59.21,1033,20241210,9.39,1680,-32.74,20250115,1124,0.53,20250403,2770,-59.21,20240621,1033,9.39,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N
20250403,140832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1133,-10,5,-0.87,16895180,14959,52.77,1138,1138,1124,1485,801,1143,1129.43,0.65,0,130,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,690,-6.83,0.51,12,0.02,-166.00,2206.00,2770,20240621,-59.10,1033,20241210,9.68,1680,-32.56,20250115,1124,0.80,20250403,2770,-59.10,20240621,1033,9.68,20241210,0.64,Y,198440,100,60 억,,394900,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 20250404 160833 57 100.00 KOSDAQ 비금속 N N N N N 1142 14 2 1.24 31328914 27701 141.38 1125 1150 1112 1466 790 1128 1130.97 0.65 0 12944 1144 1136 1130 1122 1116 1133 1119 61 338 100 720 1 1 60931896 696 -6.88 0.52 12 0.05 -166.00 2206.00 2770 20240621 -58.77 1033 20241210 10.55 1680 -32.02 20250115 1112 2.70 20250404 2770 -58.77 20240621 1033 10.55 20241210 0.64 Y 198440 100 60 억 395070 N N 0 N 00 N
3 20250404 150841 57 100.00 KOSDAQ 비금속 N N N N N 1138 10 2 0.89 29414687 26022 132.81 1125 1150 1112 1466 790 1128 1130.38 0.65 0 11957 1144 1136 1130 1122 1116 1133 1119 61 338 100 720 1 1 60931896 693 -6.86 0.52 12 0.04 -166.00 2206.00 2770 20240621 -58.92 1033 20241210 10.16 1680 -32.26 20250115 1112 2.34 20250404 2770 -58.92 20240621 1033 10.16 20241210 0.64 Y 198440 100 60 억 395070 N N 0 N 00 N
4 20250404 140844 57 100.00 KOSDAQ 비금속 N N N N N 1137 9 2 0.80 21428516 18997 96.96 1125 1150 1112 1466 790 1128 1127.99 0.65 0 8001 1144 1136 1130 1122 1116 1133 1119 61 338 100 720 1 1 60931896 693 -6.85 0.52 12 0.03 -166.00 2206.00 2770 20240621 -58.95 1033 20241210 10.07 1680 -32.32 20250115 1112 2.25 20250404 2770 -58.95 20240621 1033 10.07 20241210 0.64 Y 198440 100 60 억 395070 N N 0 N 00 N
5 20250404 130842 57 100.00 KOSDAQ 비금속 N N N N N 1132 4 2 0.35 17459620 15489 79.05 1125 1150 1112 1466 790 1128 1127.23 0.65 0 7961 1144 1136 1130 1122 1116 1133 1119 61 338 100 720 1 1 60931896 690 -6.82 0.51 12 0.03 -166.00 2206.00 2770 20240621 -59.13 1033 20241210 9.58 1680 -32.62 20250115 1112 1.80 20250404 2770 -59.13 20240621 1033 9.58 20241210 0.64 Y 198440 100 60 억 395070 N N 0 N 00 N
6 20250404 120836 57 100.00 KOSDAQ 비금속 N N N N N 1136 8 2 0.71 15980729 14183 72.39 1125 1150 1112 1466 790 1128 1126.75 0.65 0 7923 1144 1136 1130 1122 1116 1133 1119 61 338 100 720 1 1 60931896 692 -6.84 0.51 12 0.02 -166.00 2206.00 2770 20240621 -58.99 1033 20241210 9.97 1680 -32.38 20250115 1112 2.16 20250404 2770 -58.99 20240621 1033 9.97 20241210 0.64 Y 198440 100 60 억 395070 N N 0 N 00 N
7 20250404 110839 57 100.00 KOSDAQ 비금속 N N N N N 1125 -3 5 -0.27 10569794 9409 48.02 1125 1130 1112 1466 790 1128 1123.37 0.65 0 4968 1144 1136 1130 1122 1116 1133 1119 61 338 100 720 1 1 60931896 685 -6.78 0.51 12 0.02 -166.00 2206.00 2770 20240621 -59.39 1033 20241210 8.91 1680 -33.04 20250115 1112 1.17 20250404 2770 -59.39 20240621 1033 8.91 20241210 0.64 Y 198440 100 60 억 395070 N N 0 N 00 N
8 20250404 100839 57 100.00 KOSDAQ 비금속 N N N N N 1130 2 2 0.18 8170812 7278 37.15 1125 1130 1112 1466 790 1128 1122.67 0.65 0 4086 1144 1136 1130 1122 1116 1133 1119 61 338 100 720 1 1 60931896 689 -6.81 0.51 12 0.01 -166.00 2206.00 2770 20240621 -59.21 1033 20241210 9.39 1680 -32.74 20250115 1112 1.62 20250404 2770 -59.21 20240621 1033 9.39 20241210 0.64 Y 198440 100 60 억 395070 N N 0 N 00 N
9 20250404 090843 57 100.00 KOSDAQ 비금속 N N N N N 1115 -13 5 -1.15 986737 884 4.51 1125 1125 1112 1466 790 1128 1116.22 0.65 0 -485 1144 1136 1130 1122 1116 1133 1119 61 338 100 720 1 1 60931896 679 -6.72 0.51 12 0.00 -166.00 2206.00 2770 20240621 -59.75 1033 20241210 7.94 1680 -33.63 20250115 1112 0.27 20250404 2770 -59.75 20240621 1033 7.94 20241210 0.64 Y 198440 100 60 억 395070 N N 0 N 00 N
10 20250403 160825 57 100.00 KOSDAQ 비금속 N N N N N 1128 -15 5 -1.31 22135562 19593 69.11 1138 1138 1124 1485 801 1143 1129.77 0.65 0 170 1155 1149 1141 1135 1127 1150 1136 61 342 100 730 1 1 60931896 687 -6.80 0.51 12 0.03 -166.00 2206.00 2770 20240621 -59.28 1033 20241210 9.20 1680 -32.86 20250115 1124 0.36 20250403 2770 -59.28 20240621 1033 9.20 20241210 0.64 Y 198440 100 60 억 394900 N N 0 N 00 N
11 20250403 150833 57 100.00 KOSDAQ 비금속 N N N N N 1130 -13 5 -1.14 19864427 17581 62.01 1138 1138 1124 1485 801 1143 1129.88 0.65 0 170 1155 1149 1141 1135 1127 1150 1136 61 342 100 730 1 1 60931896 689 -6.81 0.51 12 0.03 -166.00 2206.00 2770 20240621 -59.21 1033 20241210 9.39 1680 -32.74 20250115 1124 0.53 20250403 2770 -59.21 20240621 1033 9.39 20241210 0.64 Y 198440 100 60 억 394900 N N 0 N 00 N
12 20250403 140832 57 100.00 KOSDAQ 비금속 N N N N N 1133 -10 5 -0.87 16895180 14959 52.77 1138 1138 1124 1485 801 1143 1129.43 0.65 0 130 1155 1149 1141 1135 1127 1150 1136 61 342 100 730 1 1 60931896 690 -6.83 0.51 12 0.02 -166.00 2206.00 2770 20240621 -59.10 1033 20241210 9.68 1680 -32.56 20250115 1124 0.80 20250403 2770 -59.10 20240621 1033 9.68 20241210 0.64 Y 198440 100 60 억 394900 N N 0 N 00 N