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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192440/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
20250404,160828,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24800,-1100,5,-4.25,377397325,14974,54.21,25900,25900,24500,33650,18150,25900,25203.53,8.39,0,-3347,27166,26532,26016,25382,24866,26275,25125,31,7750,500,18640,50,1,6216363,1542,5.32,0.29,12,0.24,4663.00,84563.00,31350,20240426,-20.89,18680,20241209,32.76,27050,-8.32,20250402,18980,30.66,20250102,31350,-20.89,20240426,18680,32.76,20241209,0.43,Y,192440,500,31 억,,521797,N,N,785,N,00,N
20250404,150837,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,-1350,5,-5.21,370925625,14712,53.26,25900,25900,24500,33650,18150,25900,25212.45,8.39,0,-3213,27166,26532,26016,25382,24866,26275,25125,31,7750,500,18640,50,1,6216363,1526,5.26,0.29,12,0.24,4663.00,84563.00,31350,20240426,-21.69,18680,20241209,31.42,27050,-9.24,20250402,18980,29.35,20250102,31350,-21.69,20240426,18680,31.42,20241209,0.43,Y,192440,500,31 억,,521797,N,N,120,N,00,N
20250404,140839,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,-950,5,-3.67,291155775,11479,41.56,25900,25900,24700,33650,18150,25900,25364.21,8.39,0,-2473,27166,26532,26016,25382,24866,26275,25125,31,7750,500,18640,50,1,6216363,1551,5.35,0.30,12,0.18,4663.00,84563.00,31350,20240426,-20.41,18680,20241209,33.57,27050,-7.76,20250402,18980,31.45,20250102,31350,-20.41,20240426,18680,33.57,20241209,0.43,Y,192440,500,31 억,,521797,N,N,120,N,00,N
20250404,130837,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25250,-650,5,-2.51,226232975,8879,32.14,25900,25900,24900,33650,18150,25900,25479.56,8.39,0,-1536,27166,26532,26016,25382,24866,26275,25125,31,7750,500,18640,50,1,6216363,1570,5.41,0.30,12,0.14,4663.00,84563.00,31350,20240426,-19.46,18680,20241209,35.17,27050,-6.65,20250402,18980,33.03,20250102,31350,-19.46,20240426,18680,35.17,20241209,0.43,Y,192440,500,31 억,,521797,N,N,120,N,00,N
20250404,120831,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25600,-300,5,-1.16,168571350,6584,23.84,25900,25900,25150,33650,18150,25900,25603.18,8.39,0,-1772,27166,26532,26016,25382,24866,26275,25125,31,7750,500,18640,50,1,6216363,1591,5.49,0.30,12,0.11,4663.00,84563.00,31350,20240426,-18.34,18680,20241209,37.04,27050,-5.36,20250402,18980,34.88,20250102,31350,-18.34,20240426,18680,37.04,20241209,0.43,Y,192440,500,31 억,,521797,N,N,120,N,00,N
20250404,110835,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25450,-450,5,-1.74,74693100,2907,10.52,25900,25900,25300,33650,18150,25900,25694.22,8.39,0,-853,27166,26532,26016,25382,24866,26275,25125,31,7750,500,18640,50,1,6216363,1582,5.46,0.30,12,0.05,4663.00,84563.00,31350,20240426,-18.82,18680,20241209,36.24,27050,-5.91,20250402,18980,34.09,20250102,31350,-18.82,20240426,18680,36.24,20241209,0.43,Y,192440,500,31 억,,521797,N,N,120,N,00,N
20250404,100834,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25850,-50,5,-0.19,38076150,1478,5.35,25900,25900,25400,33650,18150,25900,25761.94,8.39,0,-346,27166,26532,26016,25382,24866,26275,25125,31,7750,500,18640,50,1,6216363,1607,5.54,0.31,12,0.02,4663.00,84563.00,31350,20240426,-17.54,18680,20241209,38.38,27050,-4.44,20250402,18980,36.20,20250102,31350,-17.54,20240426,18680,38.38,20241209,0.43,Y,192440,500,31 억,,521797,N,N,120,N,00,N
20250404,090838,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25500,-400,5,-1.54,2449250,95,0.34,25900,25900,25500,33650,18150,25900,25781.58,8.39,0,-37,27166,26532,26016,25382,24866,26275,25125,31,7750,500,18640,50,1,6216363,1585,5.47,0.30,12,0.00,4663.00,84563.00,31350,20240426,-18.66,18680,20241209,36.51,27050,-5.73,20250402,18980,34.35,20250102,31350,-18.66,20240426,18680,36.51,20241209,0.43,Y,192440,500,31 억,,521797,N,N,120,N,00,N
20250403,160821,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25900,-700,5,-2.63,719597925,27622,99.72,26350,26650,25500,34550,18650,26600,26051.62,8.41,0,-635,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1610,5.55,0.31,12,0.44,4663.00,84563.00,31350,20240426,-17.38,18680,20241209,38.65,27050,-4.25,20250402,18980,36.46,20250102,31350,-17.38,20240426,18680,38.65,20241209,0.44,Y,192440,500,31 억,,522827,N,N,120,N,00,N
20250403,150829,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25800,-800,5,-3.01,689328425,26452,95.50,26350,26650,25500,34550,18650,26600,26059.60,8.41,0,-556,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1604,5.53,0.31,12,0.43,4663.00,84563.00,31350,20240426,-17.70,18680,20241209,38.12,27050,-4.62,20250402,18980,35.93,20250102,31350,-17.70,20240426,18680,38.12,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,N,00,N
20250403,140827,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25650,-950,5,-3.57,638891550,24492,88.42,26350,26650,25500,34550,18650,26600,26085.72,8.41,0,-503,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1594,5.50,0.30,12,0.39,4663.00,84563.00,31350,20240426,-18.18,18680,20241209,37.31,27050,-5.18,20250402,18980,35.14,20250102,31350,-18.18,20240426,18680,37.31,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,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 20250404 160828 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24800 -1100 5 -4.25 377397325 14974 54.21 25900 25900 24500 33650 18150 25900 25203.53 8.39 0 -3347 27166 26532 26016 25382 24866 26275 25125 31 7750 500 18640 50 1 6216363 1542 5.32 0.29 12 0.24 4663.00 84563.00 31350 20240426 -20.89 18680 20241209 32.76 27050 -8.32 20250402 18980 30.66 20250102 31350 -20.89 20240426 18680 32.76 20241209 0.43 Y 192440 500 31 억 521797 N N 785 N 00 N
3 20250404 150837 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24550 -1350 5 -5.21 370925625 14712 53.26 25900 25900 24500 33650 18150 25900 25212.45 8.39 0 -3213 27166 26532 26016 25382 24866 26275 25125 31 7750 500 18640 50 1 6216363 1526 5.26 0.29 12 0.24 4663.00 84563.00 31350 20240426 -21.69 18680 20241209 31.42 27050 -9.24 20250402 18980 29.35 20250102 31350 -21.69 20240426 18680 31.42 20241209 0.43 Y 192440 500 31 억 521797 N N 120 N 00 N
4 20250404 140839 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24950 -950 5 -3.67 291155775 11479 41.56 25900 25900 24700 33650 18150 25900 25364.21 8.39 0 -2473 27166 26532 26016 25382 24866 26275 25125 31 7750 500 18640 50 1 6216363 1551 5.35 0.30 12 0.18 4663.00 84563.00 31350 20240426 -20.41 18680 20241209 33.57 27050 -7.76 20250402 18980 31.45 20250102 31350 -20.41 20240426 18680 33.57 20241209 0.43 Y 192440 500 31 억 521797 N N 120 N 00 N
5 20250404 130837 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25250 -650 5 -2.51 226232975 8879 32.14 25900 25900 24900 33650 18150 25900 25479.56 8.39 0 -1536 27166 26532 26016 25382 24866 26275 25125 31 7750 500 18640 50 1 6216363 1570 5.41 0.30 12 0.14 4663.00 84563.00 31350 20240426 -19.46 18680 20241209 35.17 27050 -6.65 20250402 18980 33.03 20250102 31350 -19.46 20240426 18680 35.17 20241209 0.43 Y 192440 500 31 억 521797 N N 120 N 00 N
6 20250404 120831 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25600 -300 5 -1.16 168571350 6584 23.84 25900 25900 25150 33650 18150 25900 25603.18 8.39 0 -1772 27166 26532 26016 25382 24866 26275 25125 31 7750 500 18640 50 1 6216363 1591 5.49 0.30 12 0.11 4663.00 84563.00 31350 20240426 -18.34 18680 20241209 37.04 27050 -5.36 20250402 18980 34.88 20250102 31350 -18.34 20240426 18680 37.04 20241209 0.43 Y 192440 500 31 억 521797 N N 120 N 00 N
7 20250404 110835 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25450 -450 5 -1.74 74693100 2907 10.52 25900 25900 25300 33650 18150 25900 25694.22 8.39 0 -853 27166 26532 26016 25382 24866 26275 25125 31 7750 500 18640 50 1 6216363 1582 5.46 0.30 12 0.05 4663.00 84563.00 31350 20240426 -18.82 18680 20241209 36.24 27050 -5.91 20250402 18980 34.09 20250102 31350 -18.82 20240426 18680 36.24 20241209 0.43 Y 192440 500 31 억 521797 N N 120 N 00 N
8 20250404 100834 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25850 -50 5 -0.19 38076150 1478 5.35 25900 25900 25400 33650 18150 25900 25761.94 8.39 0 -346 27166 26532 26016 25382 24866 26275 25125 31 7750 500 18640 50 1 6216363 1607 5.54 0.31 12 0.02 4663.00 84563.00 31350 20240426 -17.54 18680 20241209 38.38 27050 -4.44 20250402 18980 36.20 20250102 31350 -17.54 20240426 18680 38.38 20241209 0.43 Y 192440 500 31 억 521797 N N 120 N 00 N
9 20250404 090838 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25500 -400 5 -1.54 2449250 95 0.34 25900 25900 25500 33650 18150 25900 25781.58 8.39 0 -37 27166 26532 26016 25382 24866 26275 25125 31 7750 500 18640 50 1 6216363 1585 5.47 0.30 12 0.00 4663.00 84563.00 31350 20240426 -18.66 18680 20241209 36.51 27050 -5.73 20250402 18980 34.35 20250102 31350 -18.66 20240426 18680 36.51 20241209 0.43 Y 192440 500 31 억 521797 N N 120 N 00 N
10 20250403 160821 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25900 -700 5 -2.63 719597925 27622 99.72 26350 26650 25500 34550 18650 26600 26051.62 8.41 0 -635 28000 27300 26350 25650 24700 27650 26000 31 7950 500 19150 50 1 6216363 1610 5.55 0.31 12 0.44 4663.00 84563.00 31350 20240426 -17.38 18680 20241209 38.65 27050 -4.25 20250402 18980 36.46 20250102 31350 -17.38 20240426 18680 38.65 20241209 0.44 Y 192440 500 31 억 522827 N N 120 N 00 N
11 20250403 150829 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25800 -800 5 -3.01 689328425 26452 95.50 26350 26650 25500 34550 18650 26600 26059.60 8.41 0 -556 28000 27300 26350 25650 24700 27650 26000 31 7950 500 19150 50 1 6216363 1604 5.53 0.31 12 0.43 4663.00 84563.00 31350 20240426 -17.70 18680 20241209 38.12 27050 -4.62 20250402 18980 35.93 20250102 31350 -17.70 20240426 18680 38.12 20241209 0.44 Y 192440 500 31 억 522827 N N 14 N 00 N
12 20250403 140827 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25650 -950 5 -3.57 638891550 24492 88.42 26350 26650 25500 34550 18650 26600 26085.72 8.41 0 -503 28000 27300 26350 25650 24700 27650 26000 31 7950 500 19150 50 1 6216363 1594 5.50 0.30 12 0.39 4663.00 84563.00 31350 20240426 -18.18 18680 20241209 37.31 27050 -5.18 20250402 18980 35.14 20250102 31350 -18.18 20240426 18680 37.31 20241209 0.44 Y 192440 500 31 억 522827 N N 14 N 00 N