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
354200/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
20250404,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1634,-53,5,-3.14,166557191,102272,157.51,1687,1687,1609,2190,1181,1687,1628.57,3.29,0,-5201,1758,1722,1663,1627,1568,1740,1645,198,503,1000,1140,1,1,19818734,324,-1.83,1.91,12,0.52,-894.00,857.00,6972,20240418,-76.56,1503,20250328,8.72,1859,-12.10,20250124,1503,8.72,20250328,7360,-77.80,20240418,1503,8.72,20250328,0.00,Y,354200,1000,198 억,,652602,N,N,45,N,00,N
20250404,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1635,-52,5,-3.08,161686448,99299,152.93,1687,1687,1609,2190,1181,1687,1628.28,3.29,0,-5280,1758,1722,1663,1627,1568,1740,1645,198,503,1000,1140,1,1,19818734,324,-1.83,1.91,12,0.50,-894.00,857.00,6972,20240418,-76.55,1503,20250328,8.78,1859,-12.05,20250124,1503,8.78,20250328,7360,-77.79,20240418,1503,8.78,20250328,0.00,Y,354200,1000,198 억,,652602,N,N,0,N,00,N
20250404,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1614,-73,5,-4.33,139622101,85683,131.96,1687,1687,1609,2190,1181,1687,1629.52,3.29,0,-6149,1758,1722,1663,1627,1568,1740,1645,198,503,1000,1140,1,1,19818734,320,-1.81,1.88,12,0.43,-894.00,857.00,6972,20240418,-76.85,1503,20250328,7.39,1859,-13.18,20250124,1503,7.39,20250328,7360,-78.07,20240418,1503,7.39,20250328,0.00,Y,354200,1000,198 억,,652602,N,N,0,N,00,N
20250404,131106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1619,-68,5,-4.03,124869976,76562,117.91,1687,1687,1609,2190,1181,1687,1630.97,3.29,0,-4144,1758,1722,1663,1627,1568,1740,1645,198,503,1000,1140,1,1,19818734,321,-1.81,1.89,12,0.39,-894.00,857.00,6972,20240418,-76.78,1503,20250328,7.72,1859,-12.91,20250124,1503,7.72,20250328,7360,-78.00,20240418,1503,7.72,20250328,0.00,Y,354200,1000,198 억,,652602,N,N,0,N,00,N
20250404,121059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1609,-78,5,-4.62,112078521,68651,105.73,1687,1687,1609,2190,1181,1687,1632.58,3.29,0,-2469,1758,1722,1663,1627,1568,1740,1645,198,503,1000,1140,1,1,19818734,319,-1.80,1.88,12,0.35,-894.00,857.00,6972,20240418,-76.92,1503,20250328,7.05,1859,-13.45,20250124,1503,7.05,20250328,7360,-78.14,20240418,1503,7.05,20250328,0.00,Y,354200,1000,198 억,,652602,N,N,0,N,00,N
20250404,111104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1631,-56,5,-3.32,68264539,41667,64.17,1687,1687,1613,2190,1181,1687,1638.34,3.29,0,-1344,1758,1722,1663,1627,1568,1740,1645,198,503,1000,1140,1,1,19818734,323,-1.82,1.90,12,0.21,-894.00,857.00,6972,20240418,-76.61,1503,20250328,8.52,1859,-12.26,20250124,1503,8.52,20250328,7360,-77.84,20240418,1503,8.52,20250328,0.00,Y,354200,1000,198 억,,652602,N,N,0,N,00,N
20250404,101104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1638,-49,5,-2.90,51541618,31410,48.37,1687,1687,1613,2190,1181,1687,1640.93,3.29,0,909,1758,1722,1663,1627,1568,1740,1645,198,503,1000,1140,1,1,19818734,325,-1.83,1.91,12,0.16,-894.00,857.00,6972,20240418,-76.51,1503,20250328,8.98,1859,-11.89,20250124,1503,8.98,20250328,7360,-77.74,20240418,1503,8.98,20250328,0.00,Y,354200,1000,198 억,,652602,N,N,0,N,00,N
20250404,091109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1642,-45,5,-2.67,15447301,9343,14.39,1687,1687,1642,2190,1181,1687,1653.36,3.29,0,-1161,1758,1722,1663,1627,1568,1740,1645,198,503,1000,1140,1,1,19818734,325,-1.84,1.92,12,0.05,-894.00,857.00,6972,20240418,-76.45,1503,20250328,9.25,1859,-11.67,20250124,1503,9.25,20250328,7360,-77.69,20240418,1503,9.25,20250328,0.00,Y,354200,1000,198 억,,652602,N,N,0,N,00,N
20250403,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1687,41,2,2.49,108719287,64816,62.29,1659,1699,1604,2135,1153,1646,1677.34,3.28,0,914,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,334,-1.89,1.97,12,0.33,-894.00,857.00,6972,20240418,-75.80,1503,20250328,12.24,1859,-9.25,20250124,1503,12.24,20250328,7360,-77.08,20240418,1503,12.24,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N
20250403,151055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1694,48,2,2.92,96778897,57766,55.51,1659,1699,1604,2135,1153,1646,1675.36,3.28,0,1178,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,336,-1.89,1.98,12,0.29,-894.00,857.00,6972,20240418,-75.70,1503,20250328,12.71,1859,-8.88,20250124,1503,12.71,20250328,7360,-76.98,20240418,1503,12.71,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N
20250403,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1675,29,2,1.76,71351142,42624,40.96,1659,1699,1604,2135,1153,1646,1673.97,3.28,0,-1141,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,332,-1.87,1.95,12,0.22,-894.00,857.00,6972,20240418,-75.98,1503,20250328,11.44,1859,-9.90,20250124,1503,11.44,20250328,7360,-77.24,20240418,1503,11.44,20250328,0.00,Y,354200,1000,198 억,,650815,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 161055 57 100.00 KOSDAQ 일반서비스 N N N N N 1634 -53 5 -3.14 166557191 102272 157.51 1687 1687 1609 2190 1181 1687 1628.57 3.29 0 -5201 1758 1722 1663 1627 1568 1740 1645 198 503 1000 1140 1 1 19818734 324 -1.83 1.91 12 0.52 -894.00 857.00 6972 20240418 -76.56 1503 20250328 8.72 1859 -12.10 20250124 1503 8.72 20250328 7360 -77.80 20240418 1503 8.72 20250328 0.00 Y 354200 1000 198 억 652602 N N 45 N 00 N
3 20250404 151106 57 100.00 KOSDAQ 일반서비스 N N N N N 1635 -52 5 -3.08 161686448 99299 152.93 1687 1687 1609 2190 1181 1687 1628.28 3.29 0 -5280 1758 1722 1663 1627 1568 1740 1645 198 503 1000 1140 1 1 19818734 324 -1.83 1.91 12 0.50 -894.00 857.00 6972 20240418 -76.55 1503 20250328 8.78 1859 -12.05 20250124 1503 8.78 20250328 7360 -77.79 20240418 1503 8.78 20250328 0.00 Y 354200 1000 198 억 652602 N N 0 N 00 N
4 20250404 141109 57 100.00 KOSDAQ 일반서비스 N N N N N 1614 -73 5 -4.33 139622101 85683 131.96 1687 1687 1609 2190 1181 1687 1629.52 3.29 0 -6149 1758 1722 1663 1627 1568 1740 1645 198 503 1000 1140 1 1 19818734 320 -1.81 1.88 12 0.43 -894.00 857.00 6972 20240418 -76.85 1503 20250328 7.39 1859 -13.18 20250124 1503 7.39 20250328 7360 -78.07 20240418 1503 7.39 20250328 0.00 Y 354200 1000 198 억 652602 N N 0 N 00 N
5 20250404 131106 57 100.00 KOSDAQ 일반서비스 N N N N N 1619 -68 5 -4.03 124869976 76562 117.91 1687 1687 1609 2190 1181 1687 1630.97 3.29 0 -4144 1758 1722 1663 1627 1568 1740 1645 198 503 1000 1140 1 1 19818734 321 -1.81 1.89 12 0.39 -894.00 857.00 6972 20240418 -76.78 1503 20250328 7.72 1859 -12.91 20250124 1503 7.72 20250328 7360 -78.00 20240418 1503 7.72 20250328 0.00 Y 354200 1000 198 억 652602 N N 0 N 00 N
6 20250404 121059 57 100.00 KOSDAQ 일반서비스 N N N N N 1609 -78 5 -4.62 112078521 68651 105.73 1687 1687 1609 2190 1181 1687 1632.58 3.29 0 -2469 1758 1722 1663 1627 1568 1740 1645 198 503 1000 1140 1 1 19818734 319 -1.80 1.88 12 0.35 -894.00 857.00 6972 20240418 -76.92 1503 20250328 7.05 1859 -13.45 20250124 1503 7.05 20250328 7360 -78.14 20240418 1503 7.05 20250328 0.00 Y 354200 1000 198 억 652602 N N 0 N 00 N
7 20250404 111104 57 100.00 KOSDAQ 일반서비스 N N N N N 1631 -56 5 -3.32 68264539 41667 64.17 1687 1687 1613 2190 1181 1687 1638.34 3.29 0 -1344 1758 1722 1663 1627 1568 1740 1645 198 503 1000 1140 1 1 19818734 323 -1.82 1.90 12 0.21 -894.00 857.00 6972 20240418 -76.61 1503 20250328 8.52 1859 -12.26 20250124 1503 8.52 20250328 7360 -77.84 20240418 1503 8.52 20250328 0.00 Y 354200 1000 198 억 652602 N N 0 N 00 N
8 20250404 101104 57 100.00 KOSDAQ 일반서비스 N N N N N 1638 -49 5 -2.90 51541618 31410 48.37 1687 1687 1613 2190 1181 1687 1640.93 3.29 0 909 1758 1722 1663 1627 1568 1740 1645 198 503 1000 1140 1 1 19818734 325 -1.83 1.91 12 0.16 -894.00 857.00 6972 20240418 -76.51 1503 20250328 8.98 1859 -11.89 20250124 1503 8.98 20250328 7360 -77.74 20240418 1503 8.98 20250328 0.00 Y 354200 1000 198 억 652602 N N 0 N 00 N
9 20250404 091109 57 100.00 KOSDAQ 일반서비스 N N N N N 1642 -45 5 -2.67 15447301 9343 14.39 1687 1687 1642 2190 1181 1687 1653.36 3.29 0 -1161 1758 1722 1663 1627 1568 1740 1645 198 503 1000 1140 1 1 19818734 325 -1.84 1.92 12 0.05 -894.00 857.00 6972 20240418 -76.45 1503 20250328 9.25 1859 -11.67 20250124 1503 9.25 20250328 7360 -77.69 20240418 1503 9.25 20250328 0.00 Y 354200 1000 198 억 652602 N N 0 N 00 N
10 20250403 161045 57 100.00 KOSDAQ 일반서비스 N N N N N 1687 41 2 2.49 108719287 64816 62.29 1659 1699 1604 2135 1153 1646 1677.34 3.28 0 914 1742 1694 1670 1622 1598 1682 1610 198 489 1000 1110 1 1 19818734 334 -1.89 1.97 12 0.33 -894.00 857.00 6972 20240418 -75.80 1503 20250328 12.24 1859 -9.25 20250124 1503 12.24 20250328 7360 -77.08 20240418 1503 12.24 20250328 0.00 Y 354200 1000 198 억 650815 N N 0 N 00 N
11 20250403 151055 57 100.00 KOSDAQ 일반서비스 N N N N N 1694 48 2 2.92 96778897 57766 55.51 1659 1699 1604 2135 1153 1646 1675.36 3.28 0 1178 1742 1694 1670 1622 1598 1682 1610 198 489 1000 1110 1 1 19818734 336 -1.89 1.98 12 0.29 -894.00 857.00 6972 20240418 -75.70 1503 20250328 12.71 1859 -8.88 20250124 1503 12.71 20250328 7360 -76.98 20240418 1503 12.71 20250328 0.00 Y 354200 1000 198 억 650815 N N 0 N 00 N
12 20250403 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 1675 29 2 1.76 71351142 42624 40.96 1659 1699 1604 2135 1153 1646 1673.97 3.28 0 -1141 1742 1694 1670 1622 1598 1682 1610 198 489 1000 1110 1 1 19818734 332 -1.87 1.95 12 0.22 -894.00 857.00 6972 20240418 -75.98 1503 20250328 11.44 1859 -9.90 20250124 1503 11.44 20250328 7360 -77.24 20240418 1503 11.44 20250328 0.00 Y 354200 1000 198 억 650815 N N 0 N 00 N