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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
228340/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
20250407,160911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1751,-8,5,-0.45,30237092,17283,75.13,1759,1769,1710,2285,1232,1759,1749.53,0.99,0,-620,1815,1787,1752,1724,1689,1801,1738,100,526,500,1230,1,1,20000000,350,-6.63,0.29,12,0.09,-264.00,6140.00,2705,20240403,-35.27,1615,20250213,8.42,2160,-18.94,20250123,1615,8.42,20250213,2650,-33.92,20240717,1615,8.42,20250213,0.01,Y,228340,500,100 억,,197196,N,N,0,N,00,N
20250407,150917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,-7,5,-0.40,29088229,16627,72.28,1759,1769,1710,2285,1232,1759,1749.46,0.99,0,-313,1815,1787,1752,1724,1689,1801,1738,100,526,500,1230,1,1,20000000,350,-6.64,0.29,12,0.08,-264.00,6140.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2650,-33.89,20240717,1615,8.48,20250213,0.01,Y,228340,500,100 억,,197196,N,N,0,N,00,N
20250407,140915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,-7,5,-0.40,28921842,16532,71.87,1759,1769,1710,2285,1232,1759,1749.45,0.99,0,-316,1815,1787,1752,1724,1689,1801,1738,100,526,500,1230,1,1,20000000,350,-6.64,0.29,12,0.08,-264.00,6140.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2650,-33.89,20240717,1615,8.48,20250213,0.01,Y,228340,500,100 억,,197196,N,N,0,N,00,N
20250407,130913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,-7,5,-0.40,28649329,16376,71.19,1759,1769,1710,2285,1232,1759,1749.47,0.99,0,-319,1815,1787,1752,1724,1689,1801,1738,100,526,500,1230,1,1,20000000,350,-6.64,0.29,12,0.08,-264.00,6140.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2650,-33.89,20240717,1615,8.48,20250213,0.01,Y,228340,500,100 억,,197196,N,N,0,N,00,N
20250407,120913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1752,-7,5,-0.40,23722997,13552,58.91,1759,1769,1710,2285,1232,1759,1750.52,0.99,0,-780,1815,1787,1752,1724,1689,1801,1738,100,526,500,1230,1,1,20000000,350,-6.64,0.29,12,0.07,-264.00,6140.00,2705,20240403,-35.23,1615,20250213,8.48,2160,-18.89,20250123,1615,8.48,20250213,2650,-33.89,20240717,1615,8.48,20250213,0.01,Y,228340,500,100 억,,197196,N,N,0,N,00,N
20250407,110914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1753,-6,5,-0.34,18857827,10770,46.82,1759,1769,1710,2285,1232,1759,1750.96,0.99,0,-708,1815,1787,1752,1724,1689,1801,1738,100,526,500,1230,1,1,20000000,351,-6.64,0.29,12,0.05,-264.00,6140.00,2705,20240403,-35.19,1615,20250213,8.54,2160,-18.84,20250123,1615,8.54,20250213,2650,-33.85,20240717,1615,8.54,20250213,0.01,Y,228340,500,100 억,,197196,N,N,0,N,00,N
20250407,100914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,-4,5,-0.23,13367836,7640,33.21,1759,1769,1710,2285,1232,1759,1749.72,0.99,0,-661,1815,1787,1752,1724,1689,1801,1738,100,526,500,1230,1,1,20000000,351,-6.65,0.29,12,0.04,-264.00,6140.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2650,-33.77,20240717,1615,8.67,20250213,0.01,Y,228340,500,100 억,,197196,N,N,0,N,00,N
20250407,090915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,0,3,0.00,1398203,795,3.46,1759,1759,1755,2285,1232,1759,1758.75,0.99,0,-35,1815,1787,1752,1724,1689,1801,1738,100,526,500,1230,1,1,20000000,352,-6.66,0.29,12,0.00,-264.00,6140.00,2705,20240403,-34.97,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2650,-33.62,20240717,1615,8.92,20250213,0.01,Y,228340,500,100 억,,197196,N,N,0,N,00,N
20250404,160910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,24,2,1.38,40352116,23004,203.32,1745,1780,1717,2255,1215,1735,1754.13,0.98,0,1197,1767,1751,1734,1718,1701,1759,1726,100,520,500,1210,1,1,20000000,352,-6.66,0.29,12,0.12,-264.00,6140.00,2705,20240403,-34.97,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2650,-33.62,20240717,1615,8.92,20250213,0.01,Y,228340,500,100 억,,196282,N,N,0,N,00,N
20250404,150920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,24,2,1.38,35447137,20208,178.61,1745,1780,1717,2255,1215,1735,1754.11,0.98,0,1711,1767,1751,1734,1718,1701,1759,1726,100,520,500,1210,1,1,20000000,352,-6.66,0.29,12,0.10,-264.00,6140.00,2705,20240403,-34.97,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2650,-33.62,20240717,1615,8.92,20250213,0.01,Y,228340,500,100 억,,196282,N,N,0,N,00,N
20250404,140922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,24,2,1.38,34931758,19915,176.02,1745,1780,1717,2255,1215,1735,1754.04,0.98,0,1663,1767,1751,1734,1718,1701,1759,1726,100,520,500,1210,1,1,20000000,352,-6.66,0.29,12,0.10,-264.00,6140.00,2705,20240403,-34.97,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2650,-33.62,20240717,1615,8.92,20250213,0.01,Y,228340,500,100 억,,196282,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 20250407 160911 57 100.00 KOSDAQ 비금속 N N N N N 1751 -8 5 -0.45 30237092 17283 75.13 1759 1769 1710 2285 1232 1759 1749.53 0.99 0 -620 1815 1787 1752 1724 1689 1801 1738 100 526 500 1230 1 1 20000000 350 -6.63 0.29 12 0.09 -264.00 6140.00 2705 20240403 -35.27 1615 20250213 8.42 2160 -18.94 20250123 1615 8.42 20250213 2650 -33.92 20240717 1615 8.42 20250213 0.01 Y 228340 500 100 억 197196 N N 0 N 00 N
3 20250407 150917 57 100.00 KOSDAQ 비금속 N N N N N 1752 -7 5 -0.40 29088229 16627 72.28 1759 1769 1710 2285 1232 1759 1749.46 0.99 0 -313 1815 1787 1752 1724 1689 1801 1738 100 526 500 1230 1 1 20000000 350 -6.64 0.29 12 0.08 -264.00 6140.00 2705 20240403 -35.23 1615 20250213 8.48 2160 -18.89 20250123 1615 8.48 20250213 2650 -33.89 20240717 1615 8.48 20250213 0.01 Y 228340 500 100 억 197196 N N 0 N 00 N
4 20250407 140915 57 100.00 KOSDAQ 비금속 N N N N N 1752 -7 5 -0.40 28921842 16532 71.87 1759 1769 1710 2285 1232 1759 1749.45 0.99 0 -316 1815 1787 1752 1724 1689 1801 1738 100 526 500 1230 1 1 20000000 350 -6.64 0.29 12 0.08 -264.00 6140.00 2705 20240403 -35.23 1615 20250213 8.48 2160 -18.89 20250123 1615 8.48 20250213 2650 -33.89 20240717 1615 8.48 20250213 0.01 Y 228340 500 100 억 197196 N N 0 N 00 N
5 20250407 130913 57 100.00 KOSDAQ 비금속 N N N N N 1752 -7 5 -0.40 28649329 16376 71.19 1759 1769 1710 2285 1232 1759 1749.47 0.99 0 -319 1815 1787 1752 1724 1689 1801 1738 100 526 500 1230 1 1 20000000 350 -6.64 0.29 12 0.08 -264.00 6140.00 2705 20240403 -35.23 1615 20250213 8.48 2160 -18.89 20250123 1615 8.48 20250213 2650 -33.89 20240717 1615 8.48 20250213 0.01 Y 228340 500 100 억 197196 N N 0 N 00 N
6 20250407 120913 57 100.00 KOSDAQ 비금속 N N N N N 1752 -7 5 -0.40 23722997 13552 58.91 1759 1769 1710 2285 1232 1759 1750.52 0.99 0 -780 1815 1787 1752 1724 1689 1801 1738 100 526 500 1230 1 1 20000000 350 -6.64 0.29 12 0.07 -264.00 6140.00 2705 20240403 -35.23 1615 20250213 8.48 2160 -18.89 20250123 1615 8.48 20250213 2650 -33.89 20240717 1615 8.48 20250213 0.01 Y 228340 500 100 억 197196 N N 0 N 00 N
7 20250407 110914 57 100.00 KOSDAQ 비금속 N N N N N 1753 -6 5 -0.34 18857827 10770 46.82 1759 1769 1710 2285 1232 1759 1750.96 0.99 0 -708 1815 1787 1752 1724 1689 1801 1738 100 526 500 1230 1 1 20000000 351 -6.64 0.29 12 0.05 -264.00 6140.00 2705 20240403 -35.19 1615 20250213 8.54 2160 -18.84 20250123 1615 8.54 20250213 2650 -33.85 20240717 1615 8.54 20250213 0.01 Y 228340 500 100 억 197196 N N 0 N 00 N
8 20250407 100914 57 100.00 KOSDAQ 비금속 N N N N N 1755 -4 5 -0.23 13367836 7640 33.21 1759 1769 1710 2285 1232 1759 1749.72 0.99 0 -661 1815 1787 1752 1724 1689 1801 1738 100 526 500 1230 1 1 20000000 351 -6.65 0.29 12 0.04 -264.00 6140.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2650 -33.77 20240717 1615 8.67 20250213 0.01 Y 228340 500 100 억 197196 N N 0 N 00 N
9 20250407 090915 57 100.00 KOSDAQ 비금속 N N N N N 1759 0 3 0.00 1398203 795 3.46 1759 1759 1755 2285 1232 1759 1758.75 0.99 0 -35 1815 1787 1752 1724 1689 1801 1738 100 526 500 1230 1 1 20000000 352 -6.66 0.29 12 0.00 -264.00 6140.00 2705 20240403 -34.97 1615 20250213 8.92 2160 -18.56 20250123 1615 8.92 20250213 2650 -33.62 20240717 1615 8.92 20250213 0.01 Y 228340 500 100 억 197196 N N 0 N 00 N
10 20250404 160910 57 100.00 KOSDAQ 비금속 N N N N N 1759 24 2 1.38 40352116 23004 203.32 1745 1780 1717 2255 1215 1735 1754.13 0.98 0 1197 1767 1751 1734 1718 1701 1759 1726 100 520 500 1210 1 1 20000000 352 -6.66 0.29 12 0.12 -264.00 6140.00 2705 20240403 -34.97 1615 20250213 8.92 2160 -18.56 20250123 1615 8.92 20250213 2650 -33.62 20240717 1615 8.92 20250213 0.01 Y 228340 500 100 억 196282 N N 0 N 00 N
11 20250404 150920 57 100.00 KOSDAQ 비금속 N N N N N 1759 24 2 1.38 35447137 20208 178.61 1745 1780 1717 2255 1215 1735 1754.11 0.98 0 1711 1767 1751 1734 1718 1701 1759 1726 100 520 500 1210 1 1 20000000 352 -6.66 0.29 12 0.10 -264.00 6140.00 2705 20240403 -34.97 1615 20250213 8.92 2160 -18.56 20250123 1615 8.92 20250213 2650 -33.62 20240717 1615 8.92 20250213 0.01 Y 228340 500 100 억 196282 N N 0 N 00 N
12 20250404 140922 57 100.00 KOSDAQ 비금속 N N N N N 1759 24 2 1.38 34931758 19915 176.02 1745 1780 1717 2255 1215 1735 1754.04 0.98 0 1663 1767 1751 1734 1718 1701 1759 1726 100 520 500 1210 1 1 20000000 352 -6.66 0.29 12 0.10 -264.00 6140.00 2705 20240403 -34.97 1615 20250213 8.92 2160 -18.56 20250123 1615 8.92 20250213 2650 -33.62 20240717 1615 8.92 20250213 0.01 Y 228340 500 100 억 196282 N N 0 N 00 N