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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,20,2,1.78,111764796,97919,144.59,1148,1153,1125,1461,787,1124,1141.40,0.87,0,9468,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,697,-6.89,0.52,12,0.16,-166.00,2206.00,2770,20240621,-58.70,1033,20241210,10.75,1680,-31.90,20250115,1060,7.92,20250409,2770,-58.70,20240621,1033,10.75,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,150912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,20,2,1.78,106539643,93340,137.83,1148,1153,1125,1461,787,1124,1141.41,0.87,0,10356,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,697,-6.89,0.52,12,0.15,-166.00,2206.00,2770,20240621,-58.70,1033,20241210,10.75,1680,-31.90,20250115,1060,7.92,20250409,2770,-58.70,20240621,1033,10.75,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,16,2,1.42,97077904,85044,125.58,1148,1153,1125,1461,787,1124,1141.50,0.87,0,8055,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,695,-6.87,0.52,12,0.14,-166.00,2206.00,2770,20240621,-58.84,1033,20241210,10.36,1680,-32.14,20250115,1060,7.55,20250409,2770,-58.84,20240621,1033,10.36,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,130912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,18,2,1.60,84683373,74177,109.53,1148,1153,1125,1461,787,1124,1141.64,0.87,0,5287,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,696,-6.88,0.52,12,0.12,-166.00,2206.00,2770,20240621,-58.77,1033,20241210,10.55,1680,-32.02,20250115,1060,7.74,20250409,2770,-58.77,20240621,1033,10.55,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,120911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,17,2,1.51,71038873,62215,91.87,1148,1153,1125,1461,787,1124,1141.83,0.87,0,-2546,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,695,-6.87,0.52,12,0.10,-166.00,2206.00,2770,20240621,-58.81,1033,20241210,10.45,1680,-32.08,20250115,1060,7.64,20250409,2770,-58.81,20240621,1033,10.45,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,110910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,16,2,1.42,51109512,44727,66.05,1148,1153,1130,1461,787,1124,1142.70,0.87,0,-1596,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,695,-6.87,0.52,12,0.07,-166.00,2206.00,2770,20240621,-58.84,1033,20241210,10.36,1680,-32.14,20250115,1060,7.55,20250409,2770,-58.84,20240621,1033,10.36,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,100911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,11,2,0.98,26853881,23500,34.70,1148,1151,1130,1461,787,1124,1142.72,0.87,0,-1191,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,692,-6.84,0.51,12,0.04,-166.00,2206.00,2770,20240621,-59.03,1033,20241210,9.87,1680,-32.44,20250115,1060,7.08,20250409,2770,-59.03,20240621,1033,9.87,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,090915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1134,10,2,0.89,5134272,4496,6.64,1148,1148,1131,1461,787,1124,1141.96,0.87,0,-330,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,691,-6.83,0.51,12,0.01,-166.00,2206.00,2770,20240621,-59.06,1033,20241210,9.78,1680,-32.50,20250115,1060,6.98,20250409,2770,-59.06,20240621,1033,9.78,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250416,160900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,3,2,0.27,75911911,67664,19.98,1136,1136,1115,1457,785,1121,1121.90,0.87,0,2643,1192,1156,1113,1077,1034,1135,1056,61,336,100,710,1,1,60931896,685,-6.77,0.51,12,0.11,-166.00,2206.00,2770,20240621,-59.42,1033,20241210,8.81,1680,-33.10,20250115,1060,6.04,20250409,2770,-59.42,20240621,1033,8.81,20241210,0.72,Y,198440,100,60 억,,529905,N,N,0,N,00,N
20250416,150911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1124,3,2,0.27,66737123,59452,17.55,1136,1136,1116,1457,785,1121,1122.54,0.87,0,2759,1192,1156,1113,1077,1034,1135,1056,61,336,100,710,1,1,60931896,685,-6.77,0.51,12,0.10,-166.00,2206.00,2770,20240621,-59.42,1033,20241210,8.81,1680,-33.10,20250115,1060,6.04,20250409,2770,-59.42,20240621,1033,8.81,20241210,0.72,Y,198440,100,60 억,,529905,N,N,0,N,00,N
20250416,140910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,5,2,0.45,48080005,42791,12.63,1136,1136,1119,1457,785,1121,1123.60,0.87,0,2531,1192,1156,1113,1077,1034,1135,1056,61,336,100,710,1,1,60931896,686,-6.78,0.51,12,0.07,-166.00,2206.00,2770,20240621,-59.35,1033,20241210,9.00,1680,-32.98,20250115,1060,6.23,20250409,2770,-59.35,20240621,1033,9.00,20241210,0.72,Y,198440,100,60 억,,529905,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 20250417 160903 57 100.00 KOSDAQ 비금속 N N N N N 1144 20 2 1.78 111764796 97919 144.59 1148 1153 1125 1461 787 1124 1141.40 0.87 0 9468 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 697 -6.89 0.52 12 0.16 -166.00 2206.00 2770 20240621 -58.70 1033 20241210 10.75 1680 -31.90 20250115 1060 7.92 20250409 2770 -58.70 20240621 1033 10.75 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
3 20250417 150912 57 100.00 KOSDAQ 비금속 N N N N N 1144 20 2 1.78 106539643 93340 137.83 1148 1153 1125 1461 787 1124 1141.41 0.87 0 10356 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 697 -6.89 0.52 12 0.15 -166.00 2206.00 2770 20240621 -58.70 1033 20241210 10.75 1680 -31.90 20250115 1060 7.92 20250409 2770 -58.70 20240621 1033 10.75 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
4 20250417 140914 57 100.00 KOSDAQ 비금속 N N N N N 1140 16 2 1.42 97077904 85044 125.58 1148 1153 1125 1461 787 1124 1141.50 0.87 0 8055 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 695 -6.87 0.52 12 0.14 -166.00 2206.00 2770 20240621 -58.84 1033 20241210 10.36 1680 -32.14 20250115 1060 7.55 20250409 2770 -58.84 20240621 1033 10.36 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
5 20250417 130912 57 100.00 KOSDAQ 비금속 N N N N N 1142 18 2 1.60 84683373 74177 109.53 1148 1153 1125 1461 787 1124 1141.64 0.87 0 5287 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 696 -6.88 0.52 12 0.12 -166.00 2206.00 2770 20240621 -58.77 1033 20241210 10.55 1680 -32.02 20250115 1060 7.74 20250409 2770 -58.77 20240621 1033 10.55 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
6 20250417 120911 57 100.00 KOSDAQ 비금속 N N N N N 1141 17 2 1.51 71038873 62215 91.87 1148 1153 1125 1461 787 1124 1141.83 0.87 0 -2546 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 695 -6.87 0.52 12 0.10 -166.00 2206.00 2770 20240621 -58.81 1033 20241210 10.45 1680 -32.08 20250115 1060 7.64 20250409 2770 -58.81 20240621 1033 10.45 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
7 20250417 110910 57 100.00 KOSDAQ 비금속 N N N N N 1140 16 2 1.42 51109512 44727 66.05 1148 1153 1130 1461 787 1124 1142.70 0.87 0 -1596 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 695 -6.87 0.52 12 0.07 -166.00 2206.00 2770 20240621 -58.84 1033 20241210 10.36 1680 -32.14 20250115 1060 7.55 20250409 2770 -58.84 20240621 1033 10.36 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
8 20250417 100911 57 100.00 KOSDAQ 비금속 N N N N N 1135 11 2 0.98 26853881 23500 34.70 1148 1151 1130 1461 787 1124 1142.72 0.87 0 -1191 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 692 -6.84 0.51 12 0.04 -166.00 2206.00 2770 20240621 -59.03 1033 20241210 9.87 1680 -32.44 20250115 1060 7.08 20250409 2770 -59.03 20240621 1033 9.87 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
9 20250417 090915 57 100.00 KOSDAQ 비금속 N N N N N 1134 10 2 0.89 5134272 4496 6.64 1148 1148 1131 1461 787 1124 1141.96 0.87 0 -330 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 691 -6.83 0.51 12 0.01 -166.00 2206.00 2770 20240621 -59.06 1033 20241210 9.78 1680 -32.50 20250115 1060 6.98 20250409 2770 -59.06 20240621 1033 9.78 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
10 20250416 160900 57 100.00 KOSDAQ 비금속 N N N N N 1124 3 2 0.27 75911911 67664 19.98 1136 1136 1115 1457 785 1121 1121.90 0.87 0 2643 1192 1156 1113 1077 1034 1135 1056 61 336 100 710 1 1 60931896 685 -6.77 0.51 12 0.11 -166.00 2206.00 2770 20240621 -59.42 1033 20241210 8.81 1680 -33.10 20250115 1060 6.04 20250409 2770 -59.42 20240621 1033 8.81 20241210 0.72 Y 198440 100 60 억 529905 N N 0 N 00 N
11 20250416 150911 57 100.00 KOSDAQ 비금속 N N N N N 1124 3 2 0.27 66737123 59452 17.55 1136 1136 1116 1457 785 1121 1122.54 0.87 0 2759 1192 1156 1113 1077 1034 1135 1056 61 336 100 710 1 1 60931896 685 -6.77 0.51 12 0.10 -166.00 2206.00 2770 20240621 -59.42 1033 20241210 8.81 1680 -33.10 20250115 1060 6.04 20250409 2770 -59.42 20240621 1033 8.81 20241210 0.72 Y 198440 100 60 억 529905 N N 0 N 00 N
12 20250416 140910 57 100.00 KOSDAQ 비금속 N N N N N 1126 5 2 0.45 48080005 42791 12.63 1136 1136 1119 1457 785 1121 1123.60 0.87 0 2531 1192 1156 1113 1077 1034 1135 1056 61 336 100 710 1 1 60931896 686 -6.78 0.51 12 0.07 -166.00 2206.00 2770 20240621 -59.35 1033 20241210 9.00 1680 -32.98 20250115 1060 6.23 20250409 2770 -59.35 20240621 1033 9.00 20241210 0.72 Y 198440 100 60 억 529905 N N 0 N 00 N