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
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
20250417,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,-31,5,-1.76,113564393,65042,41.82,1763,1770,1730,2290,1235,1763,1746.02,3.66,0,-2975,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,343,-1.94,2.02,12,0.33,-894.00,857.00,6972,20240418,-75.16,1503,20250328,15.24,1859,-6.83,20250124,1503,15.24,20250328,7360,-76.47,20240418,1503,15.24,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,887,N,00,N
20250417,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1736,-27,5,-1.53,110049878,63013,40.51,1763,1770,1730,2290,1235,1763,1746.46,3.66,0,-2762,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,344,-1.94,2.03,12,0.32,-894.00,857.00,6972,20240418,-75.10,1503,20250328,15.50,1859,-6.62,20250124,1503,15.50,20250328,7360,-76.41,20240418,1503,15.50,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,0,N,00,N
20250417,141149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1745,-18,5,-1.02,99037128,56661,36.43,1763,1770,1732,2290,1235,1763,1747.89,3.66,0,-3081,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,346,-1.95,2.04,12,0.29,-894.00,857.00,6972,20240418,-74.97,1503,20250328,16.10,1859,-6.13,20250124,1503,16.10,20250328,7360,-76.29,20240418,1503,16.10,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,0,N,00,N
20250417,131146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1760,-3,5,-0.17,77717694,44423,28.56,1763,1770,1736,2290,1235,1763,1749.49,3.66,0,-3158,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,349,-1.97,2.05,12,0.22,-894.00,857.00,6972,20240418,-74.76,1503,20250328,17.10,1859,-5.33,20250124,1503,17.10,20250328,7360,-76.09,20240418,1503,17.10,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,0,N,00,N
20250417,121146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1759,-4,5,-0.23,74242459,42444,27.29,1763,1770,1736,2290,1235,1763,1749.19,3.66,0,-2261,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,349,-1.97,2.05,12,0.21,-894.00,857.00,6972,20240418,-74.77,1503,20250328,17.03,1859,-5.38,20250124,1503,17.03,20250328,7360,-76.10,20240418,1503,17.03,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,0,N,00,N
20250417,111144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1746,-17,5,-0.96,68482775,39166,25.18,1763,1770,1736,2290,1235,1763,1748.53,3.66,0,-993,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,346,-1.95,2.04,12,0.20,-894.00,857.00,6972,20240418,-74.96,1503,20250328,16.17,1859,-6.08,20250124,1503,16.17,20250328,7360,-76.28,20240418,1503,16.17,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,0,N,00,N
20250417,101146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1750,-13,5,-0.74,34903547,19889,12.79,1763,1770,1742,2290,1235,1763,1754.92,3.66,0,-3012,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,347,-1.96,2.04,12,0.10,-894.00,857.00,6972,20240418,-74.90,1503,20250328,16.43,1859,-5.86,20250124,1503,16.43,20250328,7360,-76.22,20240418,1503,16.43,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,0,N,00,N
20250417,091150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1766,3,2,0.17,9597105,5457,3.51,1763,1770,1742,2290,1235,1763,1758.68,3.66,0,362,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,350,-1.98,2.06,12,0.03,-894.00,857.00,6972,20240418,-74.67,1503,20250328,17.50,1859,-5.00,20250124,1503,17.50,20250328,7360,-76.01,20240418,1503,17.50,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,0,N,00,N
20250416,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1763,46,2,2.68,269995362,153670,237.09,1716,1770,1710,2230,1202,1717,1756.98,3.70,0,-8354,1750,1733,1703,1686,1656,1718,1671,198,513,1000,1160,1,1,19818734,349,-1.97,2.06,12,0.78,-894.00,857.00,6972,20240418,-74.71,1503,20250328,17.30,1859,-5.16,20250124,1503,17.30,20250328,7360,-76.05,20240418,1503,17.30,20250328,0.00,Y,354200,1000,198 억,,732747,N,N,800,N,00,N
20250416,151145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1766,49,2,2.85,260795223,148454,229.05,1716,1770,1710,2230,1202,1717,1756.74,3.70,0,-8372,1750,1733,1703,1686,1656,1718,1671,198,513,1000,1160,1,1,19818734,350,-1.98,2.06,12,0.75,-894.00,857.00,6972,20240418,-74.67,1503,20250328,17.50,1859,-5.00,20250124,1503,17.50,20250328,7360,-76.01,20240418,1503,17.50,20250328,0.00,Y,354200,1000,198 억,,732747,N,N,800,N,00,N
20250416,141143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1761,44,2,2.56,229823263,130860,201.90,1716,1770,1710,2230,1202,1717,1756.25,3.70,0,-6796,1750,1733,1703,1686,1656,1718,1671,198,513,1000,1160,1,1,19818734,349,-1.97,2.05,12,0.66,-894.00,857.00,6972,20240418,-74.74,1503,20250328,17.17,1859,-5.27,20250124,1503,17.17,20250328,7360,-76.07,20240418,1503,17.17,20250328,0.00,Y,354200,1000,198 억,,732747,N,N,800,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 161135 57 100.00 KOSDAQ 일반서비스 N N N N N 1732 -31 5 -1.76 113564393 65042 41.82 1763 1770 1730 2290 1235 1763 1746.02 3.66 0 -2975 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 343 -1.94 2.02 12 0.33 -894.00 857.00 6972 20240418 -75.16 1503 20250328 15.24 1859 -6.83 20250124 1503 15.24 20250328 7360 -76.47 20240418 1503 15.24 20250328 0.00 Y 354200 1000 198 억 724398 N N 887 N 00 N
3 20250417 151147 57 100.00 KOSDAQ 일반서비스 N N N N N 1736 -27 5 -1.53 110049878 63013 40.51 1763 1770 1730 2290 1235 1763 1746.46 3.66 0 -2762 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 344 -1.94 2.03 12 0.32 -894.00 857.00 6972 20240418 -75.10 1503 20250328 15.50 1859 -6.62 20250124 1503 15.50 20250328 7360 -76.41 20240418 1503 15.50 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N
4 20250417 141149 57 100.00 KOSDAQ 일반서비스 N N N N N 1745 -18 5 -1.02 99037128 56661 36.43 1763 1770 1732 2290 1235 1763 1747.89 3.66 0 -3081 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 346 -1.95 2.04 12 0.29 -894.00 857.00 6972 20240418 -74.97 1503 20250328 16.10 1859 -6.13 20250124 1503 16.10 20250328 7360 -76.29 20240418 1503 16.10 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N
5 20250417 131146 57 100.00 KOSDAQ 일반서비스 N N N N N 1760 -3 5 -0.17 77717694 44423 28.56 1763 1770 1736 2290 1235 1763 1749.49 3.66 0 -3158 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 349 -1.97 2.05 12 0.22 -894.00 857.00 6972 20240418 -74.76 1503 20250328 17.10 1859 -5.33 20250124 1503 17.10 20250328 7360 -76.09 20240418 1503 17.10 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N
6 20250417 121146 57 100.00 KOSDAQ 일반서비스 N N N N N 1759 -4 5 -0.23 74242459 42444 27.29 1763 1770 1736 2290 1235 1763 1749.19 3.66 0 -2261 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 349 -1.97 2.05 12 0.21 -894.00 857.00 6972 20240418 -74.77 1503 20250328 17.03 1859 -5.38 20250124 1503 17.03 20250328 7360 -76.10 20240418 1503 17.03 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N
7 20250417 111144 57 100.00 KOSDAQ 일반서비스 N N N N N 1746 -17 5 -0.96 68482775 39166 25.18 1763 1770 1736 2290 1235 1763 1748.53 3.66 0 -993 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 346 -1.95 2.04 12 0.20 -894.00 857.00 6972 20240418 -74.96 1503 20250328 16.17 1859 -6.08 20250124 1503 16.17 20250328 7360 -76.28 20240418 1503 16.17 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N
8 20250417 101146 57 100.00 KOSDAQ 일반서비스 N N N N N 1750 -13 5 -0.74 34903547 19889 12.79 1763 1770 1742 2290 1235 1763 1754.92 3.66 0 -3012 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 347 -1.96 2.04 12 0.10 -894.00 857.00 6972 20240418 -74.90 1503 20250328 16.43 1859 -5.86 20250124 1503 16.43 20250328 7360 -76.22 20240418 1503 16.43 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N
9 20250417 091150 57 100.00 KOSDAQ 일반서비스 N N N N N 1766 3 2 0.17 9597105 5457 3.51 1763 1770 1742 2290 1235 1763 1758.68 3.66 0 362 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 350 -1.98 2.06 12 0.03 -894.00 857.00 6972 20240418 -74.67 1503 20250328 17.50 1859 -5.00 20250124 1503 17.50 20250328 7360 -76.01 20240418 1503 17.50 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N
10 20250416 161132 57 100.00 KOSDAQ 일반서비스 N N N N N 1763 46 2 2.68 269995362 153670 237.09 1716 1770 1710 2230 1202 1717 1756.98 3.70 0 -8354 1750 1733 1703 1686 1656 1718 1671 198 513 1000 1160 1 1 19818734 349 -1.97 2.06 12 0.78 -894.00 857.00 6972 20240418 -74.71 1503 20250328 17.30 1859 -5.16 20250124 1503 17.30 20250328 7360 -76.05 20240418 1503 17.30 20250328 0.00 Y 354200 1000 198 억 732747 N N 800 N 00 N
11 20250416 151145 57 100.00 KOSDAQ 일반서비스 N N N N N 1766 49 2 2.85 260795223 148454 229.05 1716 1770 1710 2230 1202 1717 1756.74 3.70 0 -8372 1750 1733 1703 1686 1656 1718 1671 198 513 1000 1160 1 1 19818734 350 -1.98 2.06 12 0.75 -894.00 857.00 6972 20240418 -74.67 1503 20250328 17.50 1859 -5.00 20250124 1503 17.50 20250328 7360 -76.01 20240418 1503 17.50 20250328 0.00 Y 354200 1000 198 억 732747 N N 800 N 00 N
12 20250416 141143 57 100.00 KOSDAQ 일반서비스 N N N N N 1761 44 2 2.56 229823263 130860 201.90 1716 1770 1710 2230 1202 1717 1756.25 3.70 0 -6796 1750 1733 1703 1686 1656 1718 1671 198 513 1000 1160 1 1 19818734 349 -1.97 2.05 12 0.66 -894.00 857.00 6972 20240418 -74.74 1503 20250328 17.17 1859 -5.27 20250124 1503 17.17 20250328 7360 -76.07 20240418 1503 17.17 20250328 0.00 Y 354200 1000 198 억 732747 N N 800 N 00 N