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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-3,5,-0.26,137588780,120443,26.64,1148,1157,1130,1479,797,1138,1142.43,0.76,0,12461,1173,1155,1134,1116,1095,1145,1106,61,341,100,720,1,1,60931896,692,-6.84,0.51,12,0.20,-166.00,2206.00,2770,20240621,-59.03,1033,20241210,9.87,1680,-32.44,20250115,1060,7.08,20250409,2770,-59.03,20240621,1033,9.87,20241210,0.65,Y,198440,100,60 억,,464759,N,N,0,N,00,N
20250414,150904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,5,2,0.44,126585576,110766,24.50,1148,1157,1130,1479,797,1138,1142.82,0.76,0,12067,1173,1155,1134,1116,1095,1145,1106,61,341,100,720,1,1,60931896,696,-6.89,0.52,12,0.18,-166.00,2206.00,2770,20240621,-58.74,1033,20241210,10.65,1680,-31.96,20250115,1060,7.83,20250409,2770,-58.74,20240621,1033,10.65,20241210,0.65,Y,198440,100,60 억,,464759,N,N,0,N,00,N
20250414,140903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1152,14,2,1.23,120905340,105804,23.40,1148,1157,1130,1479,797,1138,1142.73,0.76,0,10524,1173,1155,1134,1116,1095,1145,1106,61,341,100,720,1,1,60931896,702,-6.94,0.52,12,0.17,-166.00,2206.00,2770,20240621,-58.41,1033,20241210,11.52,1680,-31.43,20250115,1060,8.68,20250409,2770,-58.41,20240621,1033,11.52,20241210,0.65,Y,198440,100,60 억,,464759,N,N,0,N,00,N
20250414,130901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1150,12,2,1.05,111248004,97400,21.54,1148,1157,1130,1479,797,1138,1142.18,0.76,0,10372,1173,1155,1134,1116,1095,1145,1106,61,341,100,720,1,1,60931896,701,-6.93,0.52,12,0.16,-166.00,2206.00,2770,20240621,-58.48,1033,20241210,11.33,1680,-31.55,20250115,1060,8.49,20250409,2770,-58.48,20240621,1033,11.33,20241210,0.65,Y,198440,100,60 억,,464759,N,N,0,N,00,N
20250414,120903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1149,11,2,0.97,80058309,70293,15.55,1148,1151,1130,1479,797,1138,1138.92,0.76,0,9095,1173,1155,1134,1116,1095,1145,1106,61,341,100,720,1,1,60931896,700,-6.92,0.52,12,0.12,-166.00,2206.00,2770,20240621,-58.52,1033,20241210,11.23,1680,-31.61,20250115,1060,8.40,20250409,2770,-58.52,20240621,1033,11.23,20241210,0.65,Y,198440,100,60 억,,464759,N,N,0,N,00,N
20250414,110859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-3,5,-0.26,65705217,57742,12.77,1148,1149,1130,1479,797,1138,1137.91,0.76,0,1483,1173,1155,1134,1116,1095,1145,1106,61,341,100,720,1,1,60931896,692,-6.84,0.51,12,0.09,-166.00,2206.00,2770,20240621,-59.03,1033,20241210,9.87,1680,-32.44,20250115,1060,7.08,20250409,2770,-59.03,20240621,1033,9.87,20241210,0.65,Y,198440,100,60 억,,464759,N,N,0,N,00,N
20250414,100901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1145,7,2,0.62,44341069,38981,8.62,1148,1149,1130,1479,797,1138,1137.50,0.76,0,-680,1173,1155,1134,1116,1095,1145,1106,61,341,100,720,1,1,60931896,698,-6.90,0.52,12,0.06,-166.00,2206.00,2770,20240621,-58.66,1033,20241210,10.84,1680,-31.85,20250115,1060,8.02,20250409,2770,-58.66,20240621,1033,10.84,20241210,0.65,Y,198440,100,60 억,,464759,N,N,0,N,00,N
20250414,090902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,3,2,0.26,17796209,15648,3.46,1148,1148,1131,1479,797,1138,1137.28,0.76,0,-1216,1173,1155,1134,1116,1095,1145,1106,61,341,100,720,1,1,60931896,695,-6.87,0.52,12,0.03,-166.00,2206.00,2770,20240621,-58.81,1033,20241210,10.45,1680,-32.08,20250115,1060,7.64,20250409,2770,-58.81,20240621,1033,10.45,20241210,0.65,Y,198440,100,60 억,,464759,N,N,0,N,00,N
20250411,160852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1138,-9,5,-0.78,507620500,451385,6.44,1150,1152,1113,1491,803,1147,1124.30,0.74,0,13299,1489,1317,1232,1060,975,1275,1018,61,344,100,730,1,1,60931896,693,-6.86,0.52,12,0.74,-166.00,2206.00,2770,20240621,-58.92,1033,20241210,10.16,1680,-32.26,20250115,1060,7.36,20250409,2770,-58.92,20240621,1033,10.16,20241210,0.65,Y,198440,100,60 억,,451810,N,N,396,N,00,N
20250411,150900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,-24,5,-2.09,462644540,411814,5.88,1150,1152,1113,1491,803,1147,1123.17,0.74,0,15471,1489,1317,1232,1060,975,1275,1018,61,344,100,730,1,1,60931896,684,-6.77,0.51,12,0.68,-166.00,2206.00,2770,20240621,-59.46,1033,20241210,8.71,1680,-33.15,20250115,1060,5.94,20250409,2770,-59.46,20240621,1033,8.71,20241210,0.65,Y,198440,100,60 억,,451810,N,N,396,N,00,N
20250411,140858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1122,-25,5,-2.18,404490314,360112,5.14,1150,1152,1113,1491,803,1147,1122.93,0.74,0,14342,1489,1317,1232,1060,975,1275,1018,61,344,100,730,1,1,60931896,684,-6.76,0.51,12,0.59,-166.00,2206.00,2770,20240621,-59.49,1033,20241210,8.62,1680,-33.21,20250115,1060,5.85,20250409,2770,-59.49,20240621,1033,8.62,20241210,0.65,Y,198440,100,60 억,,451810,N,N,396,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 20250414 160856 57 100.00 KOSDAQ 비금속 N N N N N 1135 -3 5 -0.26 137588780 120443 26.64 1148 1157 1130 1479 797 1138 1142.43 0.76 0 12461 1173 1155 1134 1116 1095 1145 1106 61 341 100 720 1 1 60931896 692 -6.84 0.51 12 0.20 -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 0.65 Y 198440 100 60 억 464759 N N 0 N 00 N
3 20250414 150904 57 100.00 KOSDAQ 비금속 N N N N N 1143 5 2 0.44 126585576 110766 24.50 1148 1157 1130 1479 797 1138 1142.82 0.76 0 12067 1173 1155 1134 1116 1095 1145 1106 61 341 100 720 1 1 60931896 696 -6.89 0.52 12 0.18 -166.00 2206.00 2770 20240621 -58.74 1033 20241210 10.65 1680 -31.96 20250115 1060 7.83 20250409 2770 -58.74 20240621 1033 10.65 20241210 0.65 Y 198440 100 60 억 464759 N N 0 N 00 N
4 20250414 140903 57 100.00 KOSDAQ 비금속 N N N N N 1152 14 2 1.23 120905340 105804 23.40 1148 1157 1130 1479 797 1138 1142.73 0.76 0 10524 1173 1155 1134 1116 1095 1145 1106 61 341 100 720 1 1 60931896 702 -6.94 0.52 12 0.17 -166.00 2206.00 2770 20240621 -58.41 1033 20241210 11.52 1680 -31.43 20250115 1060 8.68 20250409 2770 -58.41 20240621 1033 11.52 20241210 0.65 Y 198440 100 60 억 464759 N N 0 N 00 N
5 20250414 130901 57 100.00 KOSDAQ 비금속 N N N N N 1150 12 2 1.05 111248004 97400 21.54 1148 1157 1130 1479 797 1138 1142.18 0.76 0 10372 1173 1155 1134 1116 1095 1145 1106 61 341 100 720 1 1 60931896 701 -6.93 0.52 12 0.16 -166.00 2206.00 2770 20240621 -58.48 1033 20241210 11.33 1680 -31.55 20250115 1060 8.49 20250409 2770 -58.48 20240621 1033 11.33 20241210 0.65 Y 198440 100 60 억 464759 N N 0 N 00 N
6 20250414 120903 57 100.00 KOSDAQ 비금속 N N N N N 1149 11 2 0.97 80058309 70293 15.55 1148 1151 1130 1479 797 1138 1138.92 0.76 0 9095 1173 1155 1134 1116 1095 1145 1106 61 341 100 720 1 1 60931896 700 -6.92 0.52 12 0.12 -166.00 2206.00 2770 20240621 -58.52 1033 20241210 11.23 1680 -31.61 20250115 1060 8.40 20250409 2770 -58.52 20240621 1033 11.23 20241210 0.65 Y 198440 100 60 억 464759 N N 0 N 00 N
7 20250414 110859 57 100.00 KOSDAQ 비금속 N N N N N 1135 -3 5 -0.26 65705217 57742 12.77 1148 1149 1130 1479 797 1138 1137.91 0.76 0 1483 1173 1155 1134 1116 1095 1145 1106 61 341 100 720 1 1 60931896 692 -6.84 0.51 12 0.09 -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 0.65 Y 198440 100 60 억 464759 N N 0 N 00 N
8 20250414 100901 57 100.00 KOSDAQ 비금속 N N N N N 1145 7 2 0.62 44341069 38981 8.62 1148 1149 1130 1479 797 1138 1137.50 0.76 0 -680 1173 1155 1134 1116 1095 1145 1106 61 341 100 720 1 1 60931896 698 -6.90 0.52 12 0.06 -166.00 2206.00 2770 20240621 -58.66 1033 20241210 10.84 1680 -31.85 20250115 1060 8.02 20250409 2770 -58.66 20240621 1033 10.84 20241210 0.65 Y 198440 100 60 억 464759 N N 0 N 00 N
9 20250414 090902 57 100.00 KOSDAQ 비금속 N N N N N 1141 3 2 0.26 17796209 15648 3.46 1148 1148 1131 1479 797 1138 1137.28 0.76 0 -1216 1173 1155 1134 1116 1095 1145 1106 61 341 100 720 1 1 60931896 695 -6.87 0.52 12 0.03 -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 0.65 Y 198440 100 60 억 464759 N N 0 N 00 N
10 20250411 160852 57 100.00 KOSDAQ 비금속 N N N N N 1138 -9 5 -0.78 507620500 451385 6.44 1150 1152 1113 1491 803 1147 1124.30 0.74 0 13299 1489 1317 1232 1060 975 1275 1018 61 344 100 730 1 1 60931896 693 -6.86 0.52 12 0.74 -166.00 2206.00 2770 20240621 -58.92 1033 20241210 10.16 1680 -32.26 20250115 1060 7.36 20250409 2770 -58.92 20240621 1033 10.16 20241210 0.65 Y 198440 100 60 억 451810 N N 396 N 00 N
11 20250411 150900 57 100.00 KOSDAQ 비금속 N N N N N 1123 -24 5 -2.09 462644540 411814 5.88 1150 1152 1113 1491 803 1147 1123.17 0.74 0 15471 1489 1317 1232 1060 975 1275 1018 61 344 100 730 1 1 60931896 684 -6.77 0.51 12 0.68 -166.00 2206.00 2770 20240621 -59.46 1033 20241210 8.71 1680 -33.15 20250115 1060 5.94 20250409 2770 -59.46 20240621 1033 8.71 20241210 0.65 Y 198440 100 60 억 451810 N N 396 N 00 N
12 20250411 140858 57 100.00 KOSDAQ 비금속 N N N N N 1122 -25 5 -2.18 404490314 360112 5.14 1150 1152 1113 1491 803 1147 1122.93 0.74 0 14342 1489 1317 1232 1060 975 1275 1018 61 344 100 730 1 1 60931896 684 -6.76 0.51 12 0.59 -166.00 2206.00 2770 20240621 -59.49 1033 20241210 8.62 1680 -33.21 20250115 1060 5.85 20250409 2770 -59.49 20240621 1033 8.62 20241210 0.65 Y 198440 100 60 억 451810 N N 396 N 00 N