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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,-15,5,-0.84,37788376,21404,64.82,1773,1815,1752,2320,1251,1786,1765.48,1.02,0,-205,1841,1813,1789,1761,1737,1827,1775,100,534,500,1250,1,1,20000000,354,-6.71,0.29,12,0.11,-264.00,6140.00,2705,20240403,-34.53,1615,20250213,9.66,2160,-18.01,20250123,1615,9.66,20250213,2650,-33.17,20240717,1615,9.66,20250213,0.01,Y,228340,500,100 억,,203891,N,N,0,N,00,N
20250411,150940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,-16,5,-0.90,37250117,21100,63.90,1773,1815,1752,2320,1251,1786,1765.41,1.02,0,-188,1841,1813,1789,1761,1737,1827,1775,100,534,500,1250,1,1,20000000,354,-6.70,0.29,12,0.11,-264.00,6140.00,2705,20240403,-34.57,1615,20250213,9.60,2160,-18.06,20250123,1615,9.60,20250213,2650,-33.21,20240717,1615,9.60,20250213,0.01,Y,228340,500,100 억,,203891,N,N,0,N,00,N
20250411,140938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,-15,5,-0.84,31348518,17747,53.75,1773,1815,1758,2320,1251,1786,1766.41,1.02,0,-76,1841,1813,1789,1761,1737,1827,1775,100,534,500,1250,1,1,20000000,354,-6.71,0.29,12,0.09,-264.00,6140.00,2705,20240403,-34.53,1615,20250213,9.66,2160,-18.01,20250123,1615,9.66,20250213,2650,-33.17,20240717,1615,9.66,20250213,0.01,Y,228340,500,100 억,,203891,N,N,0,N,00,N
20250411,130940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,-13,5,-0.73,30725620,17395,52.68,1773,1815,1758,2320,1251,1786,1766.35,1.02,0,-104,1841,1813,1789,1761,1737,1827,1775,100,534,500,1250,1,1,20000000,355,-6.72,0.29,12,0.09,-264.00,6140.00,2705,20240403,-34.45,1615,20250213,9.78,2160,-17.92,20250123,1615,9.78,20250213,2650,-33.09,20240717,1615,9.78,20250213,0.01,Y,228340,500,100 억,,203891,N,N,0,N,00,N
20250411,120941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,-11,5,-0.62,25781422,14595,44.20,1773,1815,1758,2320,1251,1786,1766.46,1.02,0,-208,1841,1813,1789,1761,1737,1827,1775,100,534,500,1250,1,1,20000000,355,-6.72,0.29,12,0.07,-264.00,6140.00,2705,20240403,-34.38,1615,20250213,9.91,2160,-17.82,20250123,1615,9.91,20250213,2650,-33.02,20240717,1615,9.91,20250213,0.01,Y,228340,500,100 억,,203891,N,N,0,N,00,N
20250411,110940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,-11,5,-0.62,7649775,4298,13.02,1773,1815,1766,2320,1251,1786,1779.85,1.02,0,-121,1841,1813,1789,1761,1737,1827,1775,100,534,500,1250,1,1,20000000,355,-6.72,0.29,12,0.02,-264.00,6140.00,2705,20240403,-34.38,1615,20250213,9.91,2160,-17.82,20250123,1615,9.91,20250213,2650,-33.02,20240717,1615,9.91,20250213,0.01,Y,228340,500,100 억,,203891,N,N,0,N,00,N
20250411,100943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,-1,5,-0.06,7225068,4059,12.29,1773,1815,1766,2320,1251,1786,1780.01,1.02,0,-102,1841,1813,1789,1761,1737,1827,1775,100,534,500,1250,1,1,20000000,357,-6.76,0.29,12,0.02,-264.00,6140.00,2705,20240403,-34.01,1615,20250213,10.53,2160,-17.36,20250123,1615,10.53,20250213,2650,-32.64,20240717,1615,10.53,20250213,0.01,Y,228340,500,100 억,,203891,N,N,0,N,00,N
20250411,090945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,0,3,0.00,3781725,2119,6.42,1773,1815,1773,2320,1251,1786,1784.67,1.02,0,-11,1841,1813,1789,1761,1737,1827,1775,100,534,500,1250,1,1,20000000,357,-6.77,0.29,12,0.01,-264.00,6140.00,2705,20240403,-33.97,1615,20250213,10.59,2160,-17.31,20250123,1615,10.59,20250213,2650,-32.60,20240717,1615,10.59,20250213,0.01,Y,228340,500,100 억,,203891,N,N,0,N,00,N
20250410,160935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,1,2,0.06,58482506,32818,172.05,1777,1817,1765,2320,1250,1785,1782.02,1.01,0,1222,1833,1809,1786,1762,1739,1821,1774,100,535,500,1240,1,1,20000000,357,-6.77,0.29,12,0.16,-264.00,6140.00,2705,20240403,-33.97,1615,20250213,10.59,2160,-17.31,20250123,1615,10.59,20250213,2650,-32.60,20240717,1615,10.59,20250213,0.01,Y,228340,500,100 억,,202669,N,N,0,N,00,N
20250410,150939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,4,2,0.22,56476178,31695,166.16,1777,1817,1765,2320,1250,1785,1781.86,1.01,0,2279,1833,1809,1786,1762,1739,1821,1774,100,535,500,1240,1,1,20000000,358,-6.78,0.29,12,0.16,-264.00,6140.00,2705,20240403,-33.86,1615,20250213,10.77,2160,-17.18,20250123,1615,10.77,20250213,2650,-32.49,20240717,1615,10.77,20250213,0.01,Y,228340,500,100 억,,202669,N,N,0,N,00,N
20250410,140936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1781,-4,5,-0.22,53907531,30254,158.61,1777,1817,1765,2320,1250,1785,1781.83,1.01,0,2939,1833,1809,1786,1762,1739,1821,1774,100,535,500,1240,1,1,20000000,356,-6.75,0.29,12,0.15,-264.00,6140.00,2705,20240403,-34.16,1615,20250213,10.28,2160,-17.55,20250123,1615,10.28,20250213,2650,-32.79,20240717,1615,10.28,20250213,0.01,Y,228340,500,100 억,,202669,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 20250411 160931 57 100.00 KOSDAQ 비금속 N N N N N 1771 -15 5 -0.84 37788376 21404 64.82 1773 1815 1752 2320 1251 1786 1765.48 1.02 0 -205 1841 1813 1789 1761 1737 1827 1775 100 534 500 1250 1 1 20000000 354 -6.71 0.29 12 0.11 -264.00 6140.00 2705 20240403 -34.53 1615 20250213 9.66 2160 -18.01 20250123 1615 9.66 20250213 2650 -33.17 20240717 1615 9.66 20250213 0.01 Y 228340 500 100 억 203891 N N 0 N 00 N
3 20250411 150940 57 100.00 KOSDAQ 비금속 N N N N N 1770 -16 5 -0.90 37250117 21100 63.90 1773 1815 1752 2320 1251 1786 1765.41 1.02 0 -188 1841 1813 1789 1761 1737 1827 1775 100 534 500 1250 1 1 20000000 354 -6.70 0.29 12 0.11 -264.00 6140.00 2705 20240403 -34.57 1615 20250213 9.60 2160 -18.06 20250123 1615 9.60 20250213 2650 -33.21 20240717 1615 9.60 20250213 0.01 Y 228340 500 100 억 203891 N N 0 N 00 N
4 20250411 140938 57 100.00 KOSDAQ 비금속 N N N N N 1771 -15 5 -0.84 31348518 17747 53.75 1773 1815 1758 2320 1251 1786 1766.41 1.02 0 -76 1841 1813 1789 1761 1737 1827 1775 100 534 500 1250 1 1 20000000 354 -6.71 0.29 12 0.09 -264.00 6140.00 2705 20240403 -34.53 1615 20250213 9.66 2160 -18.01 20250123 1615 9.66 20250213 2650 -33.17 20240717 1615 9.66 20250213 0.01 Y 228340 500 100 억 203891 N N 0 N 00 N
5 20250411 130940 57 100.00 KOSDAQ 비금속 N N N N N 1773 -13 5 -0.73 30725620 17395 52.68 1773 1815 1758 2320 1251 1786 1766.35 1.02 0 -104 1841 1813 1789 1761 1737 1827 1775 100 534 500 1250 1 1 20000000 355 -6.72 0.29 12 0.09 -264.00 6140.00 2705 20240403 -34.45 1615 20250213 9.78 2160 -17.92 20250123 1615 9.78 20250213 2650 -33.09 20240717 1615 9.78 20250213 0.01 Y 228340 500 100 억 203891 N N 0 N 00 N
6 20250411 120941 57 100.00 KOSDAQ 비금속 N N N N N 1775 -11 5 -0.62 25781422 14595 44.20 1773 1815 1758 2320 1251 1786 1766.46 1.02 0 -208 1841 1813 1789 1761 1737 1827 1775 100 534 500 1250 1 1 20000000 355 -6.72 0.29 12 0.07 -264.00 6140.00 2705 20240403 -34.38 1615 20250213 9.91 2160 -17.82 20250123 1615 9.91 20250213 2650 -33.02 20240717 1615 9.91 20250213 0.01 Y 228340 500 100 억 203891 N N 0 N 00 N
7 20250411 110940 57 100.00 KOSDAQ 비금속 N N N N N 1775 -11 5 -0.62 7649775 4298 13.02 1773 1815 1766 2320 1251 1786 1779.85 1.02 0 -121 1841 1813 1789 1761 1737 1827 1775 100 534 500 1250 1 1 20000000 355 -6.72 0.29 12 0.02 -264.00 6140.00 2705 20240403 -34.38 1615 20250213 9.91 2160 -17.82 20250123 1615 9.91 20250213 2650 -33.02 20240717 1615 9.91 20250213 0.01 Y 228340 500 100 억 203891 N N 0 N 00 N
8 20250411 100943 57 100.00 KOSDAQ 비금속 N N N N N 1785 -1 5 -0.06 7225068 4059 12.29 1773 1815 1766 2320 1251 1786 1780.01 1.02 0 -102 1841 1813 1789 1761 1737 1827 1775 100 534 500 1250 1 1 20000000 357 -6.76 0.29 12 0.02 -264.00 6140.00 2705 20240403 -34.01 1615 20250213 10.53 2160 -17.36 20250123 1615 10.53 20250213 2650 -32.64 20240717 1615 10.53 20250213 0.01 Y 228340 500 100 억 203891 N N 0 N 00 N
9 20250411 090945 57 100.00 KOSDAQ 비금속 N N N N N 1786 0 3 0.00 3781725 2119 6.42 1773 1815 1773 2320 1251 1786 1784.67 1.02 0 -11 1841 1813 1789 1761 1737 1827 1775 100 534 500 1250 1 1 20000000 357 -6.77 0.29 12 0.01 -264.00 6140.00 2705 20240403 -33.97 1615 20250213 10.59 2160 -17.31 20250123 1615 10.59 20250213 2650 -32.60 20240717 1615 10.59 20250213 0.01 Y 228340 500 100 억 203891 N N 0 N 00 N
10 20250410 160935 57 100.00 KOSDAQ 비금속 N N N N N 1786 1 2 0.06 58482506 32818 172.05 1777 1817 1765 2320 1250 1785 1782.02 1.01 0 1222 1833 1809 1786 1762 1739 1821 1774 100 535 500 1240 1 1 20000000 357 -6.77 0.29 12 0.16 -264.00 6140.00 2705 20240403 -33.97 1615 20250213 10.59 2160 -17.31 20250123 1615 10.59 20250213 2650 -32.60 20240717 1615 10.59 20250213 0.01 Y 228340 500 100 억 202669 N N 0 N 00 N
11 20250410 150939 57 100.00 KOSDAQ 비금속 N N N N N 1789 4 2 0.22 56476178 31695 166.16 1777 1817 1765 2320 1250 1785 1781.86 1.01 0 2279 1833 1809 1786 1762 1739 1821 1774 100 535 500 1240 1 1 20000000 358 -6.78 0.29 12 0.16 -264.00 6140.00 2705 20240403 -33.86 1615 20250213 10.77 2160 -17.18 20250123 1615 10.77 20250213 2650 -32.49 20240717 1615 10.77 20250213 0.01 Y 228340 500 100 억 202669 N N 0 N 00 N
12 20250410 140936 57 100.00 KOSDAQ 비금속 N N N N N 1781 -4 5 -0.22 53907531 30254 158.61 1777 1817 1765 2320 1250 1785 1781.83 1.01 0 2939 1833 1809 1786 1762 1739 1821 1774 100 535 500 1240 1 1 20000000 356 -6.75 0.29 12 0.15 -264.00 6140.00 2705 20240403 -34.16 1615 20250213 10.28 2160 -17.55 20250123 1615 10.28 20250213 2650 -32.79 20240717 1615 10.28 20250213 0.01 Y 228340 500 100 억 202669 N N 0 N 00 N