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
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
20250414,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1715,84,2,5.15,194211243,114779,296.06,1631,1725,1630,2120,1142,1631,1692.04,3.64,0,16831,1654,1642,1627,1615,1600,1648,1621,198,489,1000,1100,1,1,19818734,340,-1.92,2.00,12,0.58,-894.00,857.00,6972,20240418,-75.40,1503,20250328,14.11,1859,-7.75,20250124,1503,14.11,20250328,7360,-76.70,20240418,1503,14.11,20250328,0.00,Y,354200,1000,198 억,,720642,N,N,1511,N,00,N
20250414,151136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1715,84,2,5.15,190606313,112677,290.64,1631,1725,1630,2120,1142,1631,1691.62,3.64,0,16817,1654,1642,1627,1615,1600,1648,1621,198,489,1000,1100,1,1,19818734,340,-1.92,2.00,12,0.57,-894.00,857.00,6972,20240418,-75.40,1503,20250328,14.11,1859,-7.75,20250124,1503,14.11,20250328,7360,-76.70,20240418,1503,14.11,20250328,0.00,Y,354200,1000,198 억,,720642,N,N,583,N,00,N
20250414,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1718,87,2,5.33,174993621,103550,267.09,1631,1725,1630,2120,1142,1631,1689.94,3.64,0,14548,1654,1642,1627,1615,1600,1648,1621,198,489,1000,1100,1,1,19818734,340,-1.92,2.00,12,0.52,-894.00,857.00,6972,20240418,-75.36,1503,20250328,14.30,1859,-7.58,20250124,1503,14.30,20250328,7360,-76.66,20240418,1503,14.30,20250328,0.00,Y,354200,1000,198 억,,720642,N,N,583,N,00,N
20250414,131133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1700,69,2,4.23,139407901,82808,213.59,1631,1717,1630,2120,1142,1631,1683.51,3.64,0,14343,1654,1642,1627,1615,1600,1648,1621,198,489,1000,1100,1,1,19818734,337,-1.90,1.98,12,0.42,-894.00,857.00,6972,20240418,-75.62,1503,20250328,13.11,1859,-8.55,20250124,1503,13.11,20250328,7360,-76.90,20240418,1503,13.11,20250328,0.00,Y,354200,1000,198 억,,720642,N,N,583,N,00,N
20250414,121136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1692,61,2,3.74,93815997,56013,144.48,1631,1696,1630,2120,1142,1631,1674.90,3.64,0,12219,1654,1642,1627,1615,1600,1648,1621,198,489,1000,1100,1,1,19818734,335,-1.89,1.97,12,0.28,-894.00,857.00,6972,20240418,-75.73,1503,20250328,12.57,1859,-8.98,20250124,1503,12.57,20250328,7360,-77.01,20240418,1503,12.57,20250328,0.00,Y,354200,1000,198 억,,720642,N,N,583,N,00,N
20250414,111129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1692,61,2,3.74,72581689,43460,112.10,1631,1696,1630,2120,1142,1631,1670.08,3.64,0,8707,1654,1642,1627,1615,1600,1648,1621,198,489,1000,1100,1,1,19818734,335,-1.89,1.97,12,0.22,-894.00,857.00,6972,20240418,-75.73,1503,20250328,12.57,1859,-8.98,20250124,1503,12.57,20250328,7360,-77.01,20240418,1503,12.57,20250328,0.00,Y,354200,1000,198 억,,720642,N,N,583,N,00,N
20250414,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1686,55,2,3.37,52624606,31641,81.61,1631,1690,1630,2120,1142,1631,1663.18,3.64,0,6516,1654,1642,1627,1615,1600,1648,1621,198,489,1000,1100,1,1,19818734,334,-1.89,1.97,12,0.16,-894.00,857.00,6972,20240418,-75.82,1503,20250328,12.18,1859,-9.31,20250124,1503,12.18,20250328,7360,-77.09,20240418,1503,12.18,20250328,0.00,Y,354200,1000,198 억,,720642,N,N,583,N,00,N
20250414,091133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1638,7,2,0.43,1134423,693,1.79,1631,1638,1630,2120,1142,1631,1636.97,3.64,0,-169,1654,1642,1627,1615,1600,1648,1621,198,489,1000,1100,1,1,19818734,325,-1.83,1.91,12,0.00,-894.00,857.00,6972,20240418,-76.51,1503,20250328,8.98,1859,-11.89,20250124,1503,8.98,20250328,7360,-77.74,20240418,1503,8.98,20250328,0.00,Y,354200,1000,198 억,,720642,N,N,583,N,00,N
20250411,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1631,-4,5,-0.24,58380786,35875,41.12,1618,1639,1612,2125,1145,1635,1627.34,3.60,0,6095,1675,1654,1627,1606,1579,1665,1617,198,490,1000,1110,1,1,19818734,323,-1.82,1.90,12,0.18,-894.00,857.00,6972,20240418,-76.61,1503,20250328,8.52,1859,-12.26,20250124,1503,8.52,20250328,7360,-77.84,20240418,1503,8.52,20250328,0.00,Y,354200,1000,198 억,,714331,N,N,583,N,00,N
20250411,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1636,1,2,0.06,56961316,35005,40.12,1618,1639,1612,2125,1145,1635,1627.23,3.60,0,5743,1675,1654,1627,1606,1579,1665,1617,198,490,1000,1110,1,1,19818734,324,-1.83,1.91,12,0.18,-894.00,857.00,6972,20240418,-76.53,1503,20250328,8.85,1859,-12.00,20250124,1503,8.85,20250328,7360,-77.77,20240418,1503,8.85,20250328,0.00,Y,354200,1000,198 억,,714331,N,N,933,N,00,N
20250411,141129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1630,-5,5,-0.31,43566274,26817,30.74,1618,1633,1612,2125,1145,1635,1624.58,3.60,0,3835,1675,1654,1627,1606,1579,1665,1617,198,490,1000,1110,1,1,19818734,323,-1.82,1.90,12,0.14,-894.00,857.00,6972,20240418,-76.62,1503,20250328,8.45,1859,-12.32,20250124,1503,8.45,20250328,7360,-77.85,20240418,1503,8.45,20250328,0.00,Y,354200,1000,198 억,,714331,N,N,933,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 161126 57 100.00 KOSDAQ 일반서비스 N N N N N 1715 84 2 5.15 194211243 114779 296.06 1631 1725 1630 2120 1142 1631 1692.04 3.64 0 16831 1654 1642 1627 1615 1600 1648 1621 198 489 1000 1100 1 1 19818734 340 -1.92 2.00 12 0.58 -894.00 857.00 6972 20240418 -75.40 1503 20250328 14.11 1859 -7.75 20250124 1503 14.11 20250328 7360 -76.70 20240418 1503 14.11 20250328 0.00 Y 354200 1000 198 억 720642 N N 1511 N 00 N
3 20250414 151136 57 100.00 KOSDAQ 일반서비스 N N N N N 1715 84 2 5.15 190606313 112677 290.64 1631 1725 1630 2120 1142 1631 1691.62 3.64 0 16817 1654 1642 1627 1615 1600 1648 1621 198 489 1000 1100 1 1 19818734 340 -1.92 2.00 12 0.57 -894.00 857.00 6972 20240418 -75.40 1503 20250328 14.11 1859 -7.75 20250124 1503 14.11 20250328 7360 -76.70 20240418 1503 14.11 20250328 0.00 Y 354200 1000 198 억 720642 N N 583 N 00 N
4 20250414 141135 57 100.00 KOSDAQ 일반서비스 N N N N N 1718 87 2 5.33 174993621 103550 267.09 1631 1725 1630 2120 1142 1631 1689.94 3.64 0 14548 1654 1642 1627 1615 1600 1648 1621 198 489 1000 1100 1 1 19818734 340 -1.92 2.00 12 0.52 -894.00 857.00 6972 20240418 -75.36 1503 20250328 14.30 1859 -7.58 20250124 1503 14.30 20250328 7360 -76.66 20240418 1503 14.30 20250328 0.00 Y 354200 1000 198 억 720642 N N 583 N 00 N
5 20250414 131133 57 100.00 KOSDAQ 일반서비스 N N N N N 1700 69 2 4.23 139407901 82808 213.59 1631 1717 1630 2120 1142 1631 1683.51 3.64 0 14343 1654 1642 1627 1615 1600 1648 1621 198 489 1000 1100 1 1 19818734 337 -1.90 1.98 12 0.42 -894.00 857.00 6972 20240418 -75.62 1503 20250328 13.11 1859 -8.55 20250124 1503 13.11 20250328 7360 -76.90 20240418 1503 13.11 20250328 0.00 Y 354200 1000 198 억 720642 N N 583 N 00 N
6 20250414 121136 57 100.00 KOSDAQ 일반서비스 N N N N N 1692 61 2 3.74 93815997 56013 144.48 1631 1696 1630 2120 1142 1631 1674.90 3.64 0 12219 1654 1642 1627 1615 1600 1648 1621 198 489 1000 1100 1 1 19818734 335 -1.89 1.97 12 0.28 -894.00 857.00 6972 20240418 -75.73 1503 20250328 12.57 1859 -8.98 20250124 1503 12.57 20250328 7360 -77.01 20240418 1503 12.57 20250328 0.00 Y 354200 1000 198 억 720642 N N 583 N 00 N
7 20250414 111129 57 100.00 KOSDAQ 일반서비스 N N N N N 1692 61 2 3.74 72581689 43460 112.10 1631 1696 1630 2120 1142 1631 1670.08 3.64 0 8707 1654 1642 1627 1615 1600 1648 1621 198 489 1000 1100 1 1 19818734 335 -1.89 1.97 12 0.22 -894.00 857.00 6972 20240418 -75.73 1503 20250328 12.57 1859 -8.98 20250124 1503 12.57 20250328 7360 -77.01 20240418 1503 12.57 20250328 0.00 Y 354200 1000 198 억 720642 N N 583 N 00 N
8 20250414 101132 57 100.00 KOSDAQ 일반서비스 N N N N N 1686 55 2 3.37 52624606 31641 81.61 1631 1690 1630 2120 1142 1631 1663.18 3.64 0 6516 1654 1642 1627 1615 1600 1648 1621 198 489 1000 1100 1 1 19818734 334 -1.89 1.97 12 0.16 -894.00 857.00 6972 20240418 -75.82 1503 20250328 12.18 1859 -9.31 20250124 1503 12.18 20250328 7360 -77.09 20240418 1503 12.18 20250328 0.00 Y 354200 1000 198 억 720642 N N 583 N 00 N
9 20250414 091133 57 100.00 KOSDAQ 일반서비스 N N N N N 1638 7 2 0.43 1134423 693 1.79 1631 1638 1630 2120 1142 1631 1636.97 3.64 0 -169 1654 1642 1627 1615 1600 1648 1621 198 489 1000 1100 1 1 19818734 325 -1.83 1.91 12 0.00 -894.00 857.00 6972 20240418 -76.51 1503 20250328 8.98 1859 -11.89 20250124 1503 8.98 20250328 7360 -77.74 20240418 1503 8.98 20250328 0.00 Y 354200 1000 198 억 720642 N N 583 N 00 N
10 20250411 161121 57 100.00 KOSDAQ 일반서비스 N N N N N 1631 -4 5 -0.24 58380786 35875 41.12 1618 1639 1612 2125 1145 1635 1627.34 3.60 0 6095 1675 1654 1627 1606 1579 1665 1617 198 490 1000 1110 1 1 19818734 323 -1.82 1.90 12 0.18 -894.00 857.00 6972 20240418 -76.61 1503 20250328 8.52 1859 -12.26 20250124 1503 8.52 20250328 7360 -77.84 20240418 1503 8.52 20250328 0.00 Y 354200 1000 198 억 714331 N N 583 N 00 N
11 20250411 151131 57 100.00 KOSDAQ 일반서비스 N N N N N 1636 1 2 0.06 56961316 35005 40.12 1618 1639 1612 2125 1145 1635 1627.23 3.60 0 5743 1675 1654 1627 1606 1579 1665 1617 198 490 1000 1110 1 1 19818734 324 -1.83 1.91 12 0.18 -894.00 857.00 6972 20240418 -76.53 1503 20250328 8.85 1859 -12.00 20250124 1503 8.85 20250328 7360 -77.77 20240418 1503 8.85 20250328 0.00 Y 354200 1000 198 억 714331 N N 933 N 00 N
12 20250411 141129 57 100.00 KOSDAQ 일반서비스 N N N N N 1630 -5 5 -0.31 43566274 26817 30.74 1618 1633 1612 2125 1145 1635 1624.58 3.60 0 3835 1675 1654 1627 1606 1579 1665 1617 198 490 1000 1110 1 1 19818734 323 -1.82 1.90 12 0.14 -894.00 857.00 6972 20240418 -76.62 1503 20250328 8.45 1859 -12.32 20250124 1503 8.45 20250328 7360 -77.85 20240418 1503 8.45 20250328 0.00 Y 354200 1000 198 억 714331 N N 933 N 00 N