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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026040/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
20250411,160344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1615,23,2,1.44,39767426,24883,68.58,1592,1629,1568,2065,1115,1592,1598.18,2.56,0,-1784,1698,1645,1582,1529,1466,1671,1555,87,473,500,1010,1,1,16503790,267,-17.75,0.54,12,0.15,-91.00,3015.00,2975,20241213,-45.71,1391,20250403,16.10,2525,-36.04,20250107,1391,16.10,20250403,2975,-45.71,20241213,1391,16.10,20250403,0.09,Y,026040,500,86 억,,422132,N,N,0,N,00,N
20250411,150346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1610,18,2,1.13,32176093,20177,55.61,1592,1629,1568,2065,1115,1592,1594.69,2.56,0,-1135,1698,1645,1582,1529,1466,1671,1555,87,473,500,1010,1,1,16503790,266,-17.69,0.53,12,0.12,-91.00,3015.00,2975,20241213,-45.88,1391,20250403,15.74,2525,-36.24,20250107,1391,15.74,20250403,2975,-45.88,20241213,1391,15.74,20250403,0.09,Y,026040,500,86 억,,422132,N,N,0,N,00,N
20250411,140347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1604,12,2,0.75,31089200,19499,53.74,1592,1629,1568,2065,1115,1592,1594.40,2.56,0,-739,1698,1645,1582,1529,1466,1671,1555,87,473,500,1010,1,1,16503790,265,-17.63,0.53,12,0.12,-91.00,3015.00,2975,20241213,-46.08,1391,20250403,15.31,2525,-36.48,20250107,1391,15.31,20250403,2975,-46.08,20241213,1391,15.31,20250403,0.09,Y,026040,500,86 억,,422132,N,N,0,N,00,N
20250411,130347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1610,18,2,1.13,30107468,18885,52.05,1592,1629,1568,2065,1115,1592,1594.25,2.56,0,-729,1698,1645,1582,1529,1466,1671,1555,87,473,500,1010,1,1,16503790,266,-17.69,0.53,12,0.11,-91.00,3015.00,2975,20241213,-45.88,1391,20250403,15.74,2525,-36.24,20250107,1391,15.74,20250403,2975,-45.88,20241213,1391,15.74,20250403,0.09,Y,026040,500,86 억,,422132,N,N,0,N,00,N
20250411,120347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1616,24,2,1.51,27854060,17476,48.17,1592,1629,1568,2065,1115,1592,1593.85,2.56,0,-1477,1698,1645,1582,1529,1466,1671,1555,87,473,500,1010,1,1,16503790,267,-17.76,0.54,12,0.11,-91.00,3015.00,2975,20241213,-45.68,1391,20250403,16.18,2525,-36.00,20250107,1391,16.18,20250403,2975,-45.68,20241213,1391,16.18,20250403,0.09,Y,026040,500,86 억,,422132,N,N,0,N,00,N
20250411,110346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1590,-2,5,-0.13,5393244,3380,9.32,1592,1629,1572,2065,1115,1592,1595.63,2.56,0,-1333,1698,1645,1582,1529,1466,1671,1555,87,473,500,1010,1,1,16503790,262,-17.47,0.53,12,0.02,-91.00,3015.00,2975,20241213,-46.55,1391,20250403,14.31,2525,-37.03,20250107,1391,14.31,20250403,2975,-46.55,20241213,1391,14.31,20250403,0.09,Y,026040,500,86 억,,422132,N,N,0,N,00,N
20250411,100347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1579,-13,5,-0.82,4727086,2959,8.16,1592,1629,1572,2065,1115,1592,1597.53,2.56,0,-1097,1698,1645,1582,1529,1466,1671,1555,87,473,500,1010,1,1,16503790,261,-17.35,0.52,12,0.02,-91.00,3015.00,2975,20241213,-46.92,1391,20250403,13.52,2525,-37.47,20250107,1391,13.52,20250403,2975,-46.92,20241213,1391,13.52,20250403,0.09,Y,026040,500,86 억,,422132,N,N,0,N,00,N
20250411,090348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1592,0,3,0.00,2075872,1304,3.59,1592,1592,1591,2065,1115,1592,1591.93,2.56,0,-37,1698,1645,1582,1529,1466,1671,1555,87,473,500,1010,1,1,16503790,263,-17.49,0.53,12,0.01,-91.00,3015.00,2975,20241213,-46.49,1391,20250403,14.45,2525,-36.95,20250107,1391,14.45,20250403,2975,-46.49,20241213,1391,14.45,20250403,0.09,Y,026040,500,86 억,,422132,N,N,0,N,00,N
20250410,160345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1592,73,2,4.81,56794262,35907,260.61,1530,1635,1519,1974,1064,1519,1581.70,2.41,0,5161,1637,1578,1509,1450,1381,1543,1415,87,455,500,970,1,1,16503790,263,-17.49,0.53,12,0.22,-91.00,3015.00,2975,20241213,-46.49,1391,20250403,14.45,2525,-36.95,20250107,1391,14.45,20250403,2975,-46.49,20241213,1391,14.45,20250403,0.09,Y,026040,500,86 억,,397048,N,N,0,N,00,N
20250410,150346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1594,75,2,4.94,53186006,33641,244.16,1530,1635,1519,1974,1064,1519,1580.99,2.41,0,4606,1637,1578,1509,1450,1381,1543,1415,87,455,500,970,1,1,16503790,263,-17.52,0.53,12,0.20,-91.00,3015.00,2975,20241213,-46.42,1391,20250403,14.59,2525,-36.87,20250107,1391,14.59,20250403,2975,-46.42,20241213,1391,14.59,20250403,0.09,Y,026040,500,86 억,,397048,N,N,0,N,00,N
20250410,140345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1587,68,2,4.48,44975416,28482,206.72,1530,1635,1519,1974,1064,1519,1579.08,2.41,0,4402,1637,1578,1509,1450,1381,1543,1415,87,455,500,970,1,1,16503790,262,-17.44,0.53,12,0.17,-91.00,3015.00,2975,20241213,-46.66,1391,20250403,14.09,2525,-37.15,20250107,1391,14.09,20250403,2975,-46.66,20241213,1391,14.09,20250403,0.09,Y,026040,500,86 억,,397048,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 20250411 160344 57 100.00 KOSDAQ 기타제조 N N N N N 1615 23 2 1.44 39767426 24883 68.58 1592 1629 1568 2065 1115 1592 1598.18 2.56 0 -1784 1698 1645 1582 1529 1466 1671 1555 87 473 500 1010 1 1 16503790 267 -17.75 0.54 12 0.15 -91.00 3015.00 2975 20241213 -45.71 1391 20250403 16.10 2525 -36.04 20250107 1391 16.10 20250403 2975 -45.71 20241213 1391 16.10 20250403 0.09 Y 026040 500 86 억 422132 N N 0 N 00 N
3 20250411 150346 57 100.00 KOSDAQ 기타제조 N N N N N 1610 18 2 1.13 32176093 20177 55.61 1592 1629 1568 2065 1115 1592 1594.69 2.56 0 -1135 1698 1645 1582 1529 1466 1671 1555 87 473 500 1010 1 1 16503790 266 -17.69 0.53 12 0.12 -91.00 3015.00 2975 20241213 -45.88 1391 20250403 15.74 2525 -36.24 20250107 1391 15.74 20250403 2975 -45.88 20241213 1391 15.74 20250403 0.09 Y 026040 500 86 억 422132 N N 0 N 00 N
4 20250411 140347 57 100.00 KOSDAQ 기타제조 N N N N N 1604 12 2 0.75 31089200 19499 53.74 1592 1629 1568 2065 1115 1592 1594.40 2.56 0 -739 1698 1645 1582 1529 1466 1671 1555 87 473 500 1010 1 1 16503790 265 -17.63 0.53 12 0.12 -91.00 3015.00 2975 20241213 -46.08 1391 20250403 15.31 2525 -36.48 20250107 1391 15.31 20250403 2975 -46.08 20241213 1391 15.31 20250403 0.09 Y 026040 500 86 억 422132 N N 0 N 00 N
5 20250411 130347 57 100.00 KOSDAQ 기타제조 N N N N N 1610 18 2 1.13 30107468 18885 52.05 1592 1629 1568 2065 1115 1592 1594.25 2.56 0 -729 1698 1645 1582 1529 1466 1671 1555 87 473 500 1010 1 1 16503790 266 -17.69 0.53 12 0.11 -91.00 3015.00 2975 20241213 -45.88 1391 20250403 15.74 2525 -36.24 20250107 1391 15.74 20250403 2975 -45.88 20241213 1391 15.74 20250403 0.09 Y 026040 500 86 억 422132 N N 0 N 00 N
6 20250411 120347 57 100.00 KOSDAQ 기타제조 N N N N N 1616 24 2 1.51 27854060 17476 48.17 1592 1629 1568 2065 1115 1592 1593.85 2.56 0 -1477 1698 1645 1582 1529 1466 1671 1555 87 473 500 1010 1 1 16503790 267 -17.76 0.54 12 0.11 -91.00 3015.00 2975 20241213 -45.68 1391 20250403 16.18 2525 -36.00 20250107 1391 16.18 20250403 2975 -45.68 20241213 1391 16.18 20250403 0.09 Y 026040 500 86 억 422132 N N 0 N 00 N
7 20250411 110346 57 100.00 KOSDAQ 기타제조 N N N N N 1590 -2 5 -0.13 5393244 3380 9.32 1592 1629 1572 2065 1115 1592 1595.63 2.56 0 -1333 1698 1645 1582 1529 1466 1671 1555 87 473 500 1010 1 1 16503790 262 -17.47 0.53 12 0.02 -91.00 3015.00 2975 20241213 -46.55 1391 20250403 14.31 2525 -37.03 20250107 1391 14.31 20250403 2975 -46.55 20241213 1391 14.31 20250403 0.09 Y 026040 500 86 억 422132 N N 0 N 00 N
8 20250411 100347 57 100.00 KOSDAQ 기타제조 N N N N N 1579 -13 5 -0.82 4727086 2959 8.16 1592 1629 1572 2065 1115 1592 1597.53 2.56 0 -1097 1698 1645 1582 1529 1466 1671 1555 87 473 500 1010 1 1 16503790 261 -17.35 0.52 12 0.02 -91.00 3015.00 2975 20241213 -46.92 1391 20250403 13.52 2525 -37.47 20250107 1391 13.52 20250403 2975 -46.92 20241213 1391 13.52 20250403 0.09 Y 026040 500 86 억 422132 N N 0 N 00 N
9 20250411 090348 57 100.00 KOSDAQ 기타제조 N N N N N 1592 0 3 0.00 2075872 1304 3.59 1592 1592 1591 2065 1115 1592 1591.93 2.56 0 -37 1698 1645 1582 1529 1466 1671 1555 87 473 500 1010 1 1 16503790 263 -17.49 0.53 12 0.01 -91.00 3015.00 2975 20241213 -46.49 1391 20250403 14.45 2525 -36.95 20250107 1391 14.45 20250403 2975 -46.49 20241213 1391 14.45 20250403 0.09 Y 026040 500 86 억 422132 N N 0 N 00 N
10 20250410 160345 57 100.00 KOSDAQ 기타제조 N N N N N 1592 73 2 4.81 56794262 35907 260.61 1530 1635 1519 1974 1064 1519 1581.70 2.41 0 5161 1637 1578 1509 1450 1381 1543 1415 87 455 500 970 1 1 16503790 263 -17.49 0.53 12 0.22 -91.00 3015.00 2975 20241213 -46.49 1391 20250403 14.45 2525 -36.95 20250107 1391 14.45 20250403 2975 -46.49 20241213 1391 14.45 20250403 0.09 Y 026040 500 86 억 397048 N N 0 N 00 N
11 20250410 150346 57 100.00 KOSDAQ 기타제조 N N N N N 1594 75 2 4.94 53186006 33641 244.16 1530 1635 1519 1974 1064 1519 1580.99 2.41 0 4606 1637 1578 1509 1450 1381 1543 1415 87 455 500 970 1 1 16503790 263 -17.52 0.53 12 0.20 -91.00 3015.00 2975 20241213 -46.42 1391 20250403 14.59 2525 -36.87 20250107 1391 14.59 20250403 2975 -46.42 20241213 1391 14.59 20250403 0.09 Y 026040 500 86 억 397048 N N 0 N 00 N
12 20250410 140345 57 100.00 KOSDAQ 기타제조 N N N N N 1587 68 2 4.48 44975416 28482 206.72 1530 1635 1519 1974 1064 1519 1579.08 2.41 0 4402 1637 1578 1509 1450 1381 1543 1415 87 455 500 970 1 1 16503790 262 -17.44 0.53 12 0.17 -91.00 3015.00 2975 20241213 -46.66 1391 20250403 14.09 2525 -37.15 20250107 1391 14.09 20250403 2975 -46.66 20241213 1391 14.09 20250403 0.09 Y 026040 500 86 억 397048 N N 0 N 00 N