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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
285490/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
20250415,161028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22300,-1250,5,-5.31,19944938200,877150,26.34,23600,23600,22000,30600,16500,23550,22736.99,1.19,0,-2236,26050,24800,23050,21800,20050,25425,22425,53,7050,500,16010,50,1,10575831,2358,13.61,1.28,12,8.29,1638.00,17389.00,25000,20250409,-10.80,10160,20241114,119.49,25000,-10.80,20250409,14080,58.38,20250325,25000,-10.80,20250409,10160,119.49,20241114,3.12,Y,285490,500,52 억,,125748,N,N,12782,N,00,N
20250415,151040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22300,-1250,5,-5.31,19490437550,856803,25.73,23600,23600,22000,30600,16500,23550,22745.44,1.19,0,432,26050,24800,23050,21800,20050,25425,22425,53,7050,500,16010,50,1,10575831,2358,13.61,1.28,12,8.10,1638.00,17389.00,25000,20250409,-10.80,10160,20241114,119.49,25000,-10.80,20250409,14080,58.38,20250325,25000,-10.80,20250409,10160,119.49,20241114,3.12,Y,285490,500,52 억,,125748,N,N,22809,N,00,N
20250415,141039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22400,-1150,5,-4.88,17706009275,776915,23.33,23600,23600,22000,30600,16500,23550,22787.62,1.19,0,-103,26050,24800,23050,21800,20050,25425,22425,53,7050,500,16010,50,1,10575831,2369,13.68,1.29,12,7.35,1638.00,17389.00,25000,20250409,-10.40,10160,20241114,120.47,25000,-10.40,20250409,14080,59.09,20250325,25000,-10.40,20250409,10160,120.47,20241114,3.12,Y,285490,500,52 억,,125748,N,N,22809,N,00,N
20250415,131040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22550,-1000,5,-4.25,16896769425,740937,22.25,23600,23600,22000,30600,16500,23550,22801.99,1.19,0,-2032,26050,24800,23050,21800,20050,25425,22425,53,7050,500,16010,50,1,10575831,2385,13.77,1.30,12,7.01,1638.00,17389.00,25000,20250409,-9.80,10160,20241114,121.95,25000,-9.80,20250409,14080,60.16,20250325,25000,-9.80,20250409,10160,121.95,20241114,3.12,Y,285490,500,52 억,,125748,N,N,22809,N,00,N
20250415,121037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22500,-1050,5,-4.46,16200736025,710037,21.32,23600,23600,22000,30600,16500,23550,22814.07,1.19,0,-966,26050,24800,23050,21800,20050,25425,22425,53,7050,500,16010,50,1,10575831,2380,13.74,1.29,12,6.71,1638.00,17389.00,25000,20250409,-10.00,10160,20241114,121.46,25000,-10.00,20250409,14080,59.80,20250325,25000,-10.00,20250409,10160,121.46,20241114,3.12,Y,285490,500,52 억,,125748,N,N,22809,N,00,N
20250415,111040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22650,-900,5,-3.82,12864472200,565222,16.97,23600,23600,22000,30600,16500,23550,22756.41,1.19,0,13788,26050,24800,23050,21800,20050,25425,22425,53,7050,500,16010,50,1,10575831,2395,13.83,1.30,12,5.34,1638.00,17389.00,25000,20250409,-9.40,10160,20241114,122.93,25000,-9.40,20250409,14080,60.87,20250325,25000,-9.40,20250409,10160,122.93,20241114,3.12,Y,285490,500,52 억,,125748,N,N,22809,N,00,N
20250415,101039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23000,-550,5,-2.34,11207580250,492504,14.79,23600,23600,22000,30600,16500,23550,22752.14,1.19,0,8358,26050,24800,23050,21800,20050,25425,22425,53,7050,500,16010,50,1,10575831,2432,14.04,1.32,12,4.66,1638.00,17389.00,25000,20250409,-8.00,10160,20241114,126.38,25000,-8.00,20250409,14080,63.35,20250325,25000,-8.00,20250409,10160,126.38,20241114,3.12,Y,285490,500,52 억,,125748,N,N,22809,N,00,N
20250415,091042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22400,-1150,5,-4.88,4813325425,209304,6.28,23600,23600,22250,30600,16500,23550,22989.91,1.19,0,-10290,26050,24800,23050,21800,20050,25425,22425,53,7050,500,16010,50,1,10575831,2369,13.68,1.29,12,1.98,1638.00,17389.00,25000,20250409,-10.40,10160,20241114,120.47,25000,-10.40,20250409,14080,59.09,20250325,25000,-10.40,20250409,10160,120.47,20241114,3.12,Y,285490,500,52 억,,125748,N,N,22809,N,00,N
20250414,161026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23550,4200,2,21.71,77090243675,3310327,352.36,21550,24300,21300,25150,13550,19350,23287.63,0.77,0,45202,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2491,14.38,1.35,12,31.30,1638.00,17389.00,25000,20250409,-5.80,10160,20241114,131.79,25000,-5.80,20250409,14080,67.26,20250325,25000,-5.80,20250409,10160,131.79,20241114,3.19,Y,285490,500,52 억,,81430,N,N,22809,N,00,N
20250414,151035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23450,4100,2,21.19,74631865850,3205111,341.16,21550,24300,21300,25150,13550,19350,23285.32,0.77,0,47097,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2480,14.32,1.35,12,30.31,1638.00,17389.00,25000,20250409,-6.20,10160,20241114,130.81,25000,-6.20,20250409,14080,66.55,20250325,25000,-6.20,20250409,10160,130.81,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,N,00,N
20250414,141035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23550,4200,2,21.71,68984238550,2965904,315.70,21550,24300,21300,25150,13550,19350,23259.15,0.77,0,47086,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2491,14.38,1.35,12,28.04,1638.00,17389.00,25000,20250409,-5.80,10160,20241114,131.79,25000,-5.80,20250409,14080,67.26,20250325,25000,-5.80,20250409,10160,131.79,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,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 20250415 161028 57 100.00 KOSDAQ 기타제조 N N N N N 22300 -1250 5 -5.31 19944938200 877150 26.34 23600 23600 22000 30600 16500 23550 22736.99 1.19 0 -2236 26050 24800 23050 21800 20050 25425 22425 53 7050 500 16010 50 1 10575831 2358 13.61 1.28 12 8.29 1638.00 17389.00 25000 20250409 -10.80 10160 20241114 119.49 25000 -10.80 20250409 14080 58.38 20250325 25000 -10.80 20250409 10160 119.49 20241114 3.12 Y 285490 500 52 억 125748 N N 12782 N 00 N
3 20250415 151040 57 100.00 KOSDAQ 기타제조 N N N N N 22300 -1250 5 -5.31 19490437550 856803 25.73 23600 23600 22000 30600 16500 23550 22745.44 1.19 0 432 26050 24800 23050 21800 20050 25425 22425 53 7050 500 16010 50 1 10575831 2358 13.61 1.28 12 8.10 1638.00 17389.00 25000 20250409 -10.80 10160 20241114 119.49 25000 -10.80 20250409 14080 58.38 20250325 25000 -10.80 20250409 10160 119.49 20241114 3.12 Y 285490 500 52 억 125748 N N 22809 N 00 N
4 20250415 141039 57 100.00 KOSDAQ 기타제조 N N N N N 22400 -1150 5 -4.88 17706009275 776915 23.33 23600 23600 22000 30600 16500 23550 22787.62 1.19 0 -103 26050 24800 23050 21800 20050 25425 22425 53 7050 500 16010 50 1 10575831 2369 13.68 1.29 12 7.35 1638.00 17389.00 25000 20250409 -10.40 10160 20241114 120.47 25000 -10.40 20250409 14080 59.09 20250325 25000 -10.40 20250409 10160 120.47 20241114 3.12 Y 285490 500 52 억 125748 N N 22809 N 00 N
5 20250415 131040 57 100.00 KOSDAQ 기타제조 N N N N N 22550 -1000 5 -4.25 16896769425 740937 22.25 23600 23600 22000 30600 16500 23550 22801.99 1.19 0 -2032 26050 24800 23050 21800 20050 25425 22425 53 7050 500 16010 50 1 10575831 2385 13.77 1.30 12 7.01 1638.00 17389.00 25000 20250409 -9.80 10160 20241114 121.95 25000 -9.80 20250409 14080 60.16 20250325 25000 -9.80 20250409 10160 121.95 20241114 3.12 Y 285490 500 52 억 125748 N N 22809 N 00 N
6 20250415 121037 57 100.00 KOSDAQ 기타제조 N N N N N 22500 -1050 5 -4.46 16200736025 710037 21.32 23600 23600 22000 30600 16500 23550 22814.07 1.19 0 -966 26050 24800 23050 21800 20050 25425 22425 53 7050 500 16010 50 1 10575831 2380 13.74 1.29 12 6.71 1638.00 17389.00 25000 20250409 -10.00 10160 20241114 121.46 25000 -10.00 20250409 14080 59.80 20250325 25000 -10.00 20250409 10160 121.46 20241114 3.12 Y 285490 500 52 억 125748 N N 22809 N 00 N
7 20250415 111040 57 100.00 KOSDAQ 기타제조 N N N N N 22650 -900 5 -3.82 12864472200 565222 16.97 23600 23600 22000 30600 16500 23550 22756.41 1.19 0 13788 26050 24800 23050 21800 20050 25425 22425 53 7050 500 16010 50 1 10575831 2395 13.83 1.30 12 5.34 1638.00 17389.00 25000 20250409 -9.40 10160 20241114 122.93 25000 -9.40 20250409 14080 60.87 20250325 25000 -9.40 20250409 10160 122.93 20241114 3.12 Y 285490 500 52 억 125748 N N 22809 N 00 N
8 20250415 101039 57 100.00 KOSDAQ 기타제조 N N N N N 23000 -550 5 -2.34 11207580250 492504 14.79 23600 23600 22000 30600 16500 23550 22752.14 1.19 0 8358 26050 24800 23050 21800 20050 25425 22425 53 7050 500 16010 50 1 10575831 2432 14.04 1.32 12 4.66 1638.00 17389.00 25000 20250409 -8.00 10160 20241114 126.38 25000 -8.00 20250409 14080 63.35 20250325 25000 -8.00 20250409 10160 126.38 20241114 3.12 Y 285490 500 52 억 125748 N N 22809 N 00 N
9 20250415 091042 57 100.00 KOSDAQ 기타제조 N N N N N 22400 -1150 5 -4.88 4813325425 209304 6.28 23600 23600 22250 30600 16500 23550 22989.91 1.19 0 -10290 26050 24800 23050 21800 20050 25425 22425 53 7050 500 16010 50 1 10575831 2369 13.68 1.29 12 1.98 1638.00 17389.00 25000 20250409 -10.40 10160 20241114 120.47 25000 -10.40 20250409 14080 59.09 20250325 25000 -10.40 20250409 10160 120.47 20241114 3.12 Y 285490 500 52 억 125748 N N 22809 N 00 N
10 20250414 161026 57 100.00 KOSDAQ 기타제조 N N N N N 23550 4200 2 21.71 77090243675 3310327 352.36 21550 24300 21300 25150 13550 19350 23287.63 0.77 0 45202 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2491 14.38 1.35 12 31.30 1638.00 17389.00 25000 20250409 -5.80 10160 20241114 131.79 25000 -5.80 20250409 14080 67.26 20250325 25000 -5.80 20250409 10160 131.79 20241114 3.19 Y 285490 500 52 억 81430 N N 22809 N 00 N
11 20250414 151035 57 100.00 KOSDAQ 기타제조 N N N N N 23450 4100 2 21.19 74631865850 3205111 341.16 21550 24300 21300 25150 13550 19350 23285.32 0.77 0 47097 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2480 14.32 1.35 12 30.31 1638.00 17389.00 25000 20250409 -6.20 10160 20241114 130.81 25000 -6.20 20250409 14080 66.55 20250325 25000 -6.20 20250409 10160 130.81 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N
12 20250414 141035 57 100.00 KOSDAQ 기타제조 N N N N N 23550 4200 2 21.71 68984238550 2965904 315.70 21550 24300 21300 25150 13550 19350 23259.15 0.77 0 47086 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2491 14.38 1.35 12 28.04 1638.00 17389.00 25000 20250409 -5.80 10160 20241114 131.79 25000 -5.80 20250409 14080 67.26 20250325 25000 -5.80 20250409 10160 131.79 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N