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
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
20250414,160936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1780,9,2,0.51,60480720,34427,160.24,1771,1780,1749,2300,1240,1771,1756.78,1.02,0,632,1842,1806,1779,1743,1716,1793,1730,100,529,500,1230,1,1,20000000,356,-6.74,0.29,12,0.17,-264.00,6140.00,2705,20240403,-34.20,1615,20250213,10.22,2160,-17.59,20250123,1615,10.22,20250213,2650,-32.83,20240717,1615,10.22,20250213,0.01,Y,228340,500,100 억,,203735,N,N,0,N,00,N
20250414,150944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,-6,5,-0.34,59705775,33987,158.20,1771,1780,1749,2300,1240,1771,1756.72,1.02,0,610,1842,1806,1779,1743,1716,1793,1730,100,529,500,1230,1,1,20000000,353,-6.69,0.29,12,0.17,-264.00,6140.00,2705,20240403,-34.75,1615,20250213,9.29,2160,-18.29,20250123,1615,9.29,20250213,2650,-33.40,20240717,1615,9.29,20250213,0.01,Y,228340,500,100 억,,203735,N,N,0,N,00,N
20250414,140943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1768,-3,5,-0.17,56805539,32342,150.54,1771,1780,1749,2300,1240,1771,1756.40,1.02,0,639,1842,1806,1779,1743,1716,1793,1730,100,529,500,1230,1,1,20000000,354,-6.70,0.29,12,0.16,-264.00,6140.00,2705,20240403,-34.64,1615,20250213,9.47,2160,-18.15,20250123,1615,9.47,20250213,2650,-33.28,20240717,1615,9.47,20250213,0.01,Y,228340,500,100 억,,203735,N,N,0,N,00,N
20250414,130941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1769,-2,5,-0.11,56160370,31977,148.84,1771,1780,1749,2300,1240,1771,1756.27,1.02,0,623,1842,1806,1779,1743,1716,1793,1730,100,529,500,1230,1,1,20000000,354,-6.70,0.29,12,0.16,-264.00,6140.00,2705,20240403,-34.60,1615,20250213,9.54,2160,-18.10,20250123,1615,9.54,20250213,2650,-33.25,20240717,1615,9.54,20250213,0.01,Y,228340,500,100 억,,203735,N,N,0,N,00,N
20250414,120943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,3,2,0.17,50328618,28663,133.42,1771,1780,1749,2300,1240,1771,1755.87,1.02,0,796,1842,1806,1779,1743,1716,1793,1730,100,529,500,1230,1,1,20000000,355,-6.72,0.29,12,0.14,-264.00,6140.00,2705,20240403,-34.42,1615,20250213,9.85,2160,-17.87,20250123,1615,9.85,20250213,2650,-33.06,20240717,1615,9.85,20250213,0.01,Y,228340,500,100 억,,203735,N,N,0,N,00,N
20250414,110938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1779,8,2,0.45,50241584,28614,133.19,1771,1780,1749,2300,1240,1771,1755.84,1.02,0,776,1842,1806,1779,1743,1716,1793,1730,100,529,500,1230,1,1,20000000,356,-6.74,0.29,12,0.14,-264.00,6140.00,2705,20240403,-34.23,1615,20250213,10.15,2160,-17.64,20250123,1615,10.15,20250213,2650,-32.87,20240717,1615,10.15,20250213,0.01,Y,228340,500,100 억,,203735,N,N,0,N,00,N
20250414,100941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1757,-14,5,-0.79,19815424,11300,52.60,1771,1771,1749,2300,1240,1771,1753.58,1.02,0,466,1842,1806,1779,1743,1716,1793,1730,100,529,500,1230,1,1,20000000,351,-6.66,0.29,12,0.06,-264.00,6140.00,2705,20240403,-35.05,1615,20250213,8.79,2160,-18.66,20250123,1615,8.79,20250213,2650,-33.70,20240717,1615,8.79,20250213,0.01,Y,228340,500,100 억,,203735,N,N,0,N,00,N
20250414,090942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,-12,5,-0.68,440104,249,1.16,1771,1771,1759,2300,1240,1771,1767.49,1.02,0,-137,1842,1806,1779,1743,1716,1793,1730,100,529,500,1230,1,1,20000000,352,-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,,203735,N,N,0,N,00,N
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
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 160936 57 100.00 KOSDAQ 비금속 N N N N N 1780 9 2 0.51 60480720 34427 160.24 1771 1780 1749 2300 1240 1771 1756.78 1.02 0 632 1842 1806 1779 1743 1716 1793 1730 100 529 500 1230 1 1 20000000 356 -6.74 0.29 12 0.17 -264.00 6140.00 2705 20240403 -34.20 1615 20250213 10.22 2160 -17.59 20250123 1615 10.22 20250213 2650 -32.83 20240717 1615 10.22 20250213 0.01 Y 228340 500 100 억 203735 N N 0 N 00 N
3 20250414 150944 57 100.00 KOSDAQ 비금속 N N N N N 1765 -6 5 -0.34 59705775 33987 158.20 1771 1780 1749 2300 1240 1771 1756.72 1.02 0 610 1842 1806 1779 1743 1716 1793 1730 100 529 500 1230 1 1 20000000 353 -6.69 0.29 12 0.17 -264.00 6140.00 2705 20240403 -34.75 1615 20250213 9.29 2160 -18.29 20250123 1615 9.29 20250213 2650 -33.40 20240717 1615 9.29 20250213 0.01 Y 228340 500 100 억 203735 N N 0 N 00 N
4 20250414 140943 57 100.00 KOSDAQ 비금속 N N N N N 1768 -3 5 -0.17 56805539 32342 150.54 1771 1780 1749 2300 1240 1771 1756.40 1.02 0 639 1842 1806 1779 1743 1716 1793 1730 100 529 500 1230 1 1 20000000 354 -6.70 0.29 12 0.16 -264.00 6140.00 2705 20240403 -34.64 1615 20250213 9.47 2160 -18.15 20250123 1615 9.47 20250213 2650 -33.28 20240717 1615 9.47 20250213 0.01 Y 228340 500 100 억 203735 N N 0 N 00 N
5 20250414 130941 57 100.00 KOSDAQ 비금속 N N N N N 1769 -2 5 -0.11 56160370 31977 148.84 1771 1780 1749 2300 1240 1771 1756.27 1.02 0 623 1842 1806 1779 1743 1716 1793 1730 100 529 500 1230 1 1 20000000 354 -6.70 0.29 12 0.16 -264.00 6140.00 2705 20240403 -34.60 1615 20250213 9.54 2160 -18.10 20250123 1615 9.54 20250213 2650 -33.25 20240717 1615 9.54 20250213 0.01 Y 228340 500 100 억 203735 N N 0 N 00 N
6 20250414 120943 57 100.00 KOSDAQ 비금속 N N N N N 1774 3 2 0.17 50328618 28663 133.42 1771 1780 1749 2300 1240 1771 1755.87 1.02 0 796 1842 1806 1779 1743 1716 1793 1730 100 529 500 1230 1 1 20000000 355 -6.72 0.29 12 0.14 -264.00 6140.00 2705 20240403 -34.42 1615 20250213 9.85 2160 -17.87 20250123 1615 9.85 20250213 2650 -33.06 20240717 1615 9.85 20250213 0.01 Y 228340 500 100 억 203735 N N 0 N 00 N
7 20250414 110938 57 100.00 KOSDAQ 비금속 N N N N N 1779 8 2 0.45 50241584 28614 133.19 1771 1780 1749 2300 1240 1771 1755.84 1.02 0 776 1842 1806 1779 1743 1716 1793 1730 100 529 500 1230 1 1 20000000 356 -6.74 0.29 12 0.14 -264.00 6140.00 2705 20240403 -34.23 1615 20250213 10.15 2160 -17.64 20250123 1615 10.15 20250213 2650 -32.87 20240717 1615 10.15 20250213 0.01 Y 228340 500 100 억 203735 N N 0 N 00 N
8 20250414 100941 57 100.00 KOSDAQ 비금속 N N N N N 1757 -14 5 -0.79 19815424 11300 52.60 1771 1771 1749 2300 1240 1771 1753.58 1.02 0 466 1842 1806 1779 1743 1716 1793 1730 100 529 500 1230 1 1 20000000 351 -6.66 0.29 12 0.06 -264.00 6140.00 2705 20240403 -35.05 1615 20250213 8.79 2160 -18.66 20250123 1615 8.79 20250213 2650 -33.70 20240717 1615 8.79 20250213 0.01 Y 228340 500 100 억 203735 N N 0 N 00 N
9 20250414 090942 57 100.00 KOSDAQ 비금속 N N N N N 1759 -12 5 -0.68 440104 249 1.16 1771 1771 1759 2300 1240 1771 1767.49 1.02 0 -137 1842 1806 1779 1743 1716 1793 1730 100 529 500 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 203735 N N 0 N 00 N
10 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
11 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
12 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