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
003800/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
20250414,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24950,0,3,0.00,27768525,1105,266.91,24950,25350,24900,32400,17500,24950,25129.89,1.83,0,-99,25550,25250,25000,24700,24450,25400,24850,111,7450,1000,17960,50,1,11090000,2767,4.20,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.07,23400,20240805,6.62,25750,-3.11,20250227,24400,2.25,20250204,28700,-13.07,20240521,23400,6.62,20240805,0.02,Y,003800,1000,110 억,,203010,N,N,0,N,00,N
20250414,150148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,200,2,0.80,16120725,639,154.35,24950,25350,24950,32400,17500,24950,25228.05,1.83,0,-99,25550,25250,25000,24700,24450,25400,24850,111,7450,1000,17960,50,1,11090000,2789,4.23,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,Y,003800,1000,110 억,,203010,N,N,0,N,00,N
20250414,140148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,200,2,0.80,14892275,590,142.51,24950,25350,24950,32400,17500,24950,25241.14,1.83,0,-99,25550,25250,25000,24700,24450,25400,24850,111,7450,1000,17960,50,1,11090000,2789,4.23,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,Y,003800,1000,110 억,,203010,N,N,0,N,00,N
20250414,130148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,250,2,1.00,14237750,564,136.23,24950,25350,24950,32400,17500,24950,25244.24,1.83,0,-99,25550,25250,25000,24700,24450,25400,24850,111,7450,1000,17960,50,1,11090000,2795,4.24,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,Y,003800,1000,110 억,,203010,N,N,0,N,00,N
20250414,120148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25250,300,2,1.20,12901750,511,123.43,24950,25350,24950,32400,17500,24950,25248.04,1.83,0,-99,25550,25250,25000,24700,24450,25400,24850,111,7450,1000,17960,50,1,11090000,2800,4.25,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.02,23400,20240805,7.91,25750,-1.94,20250227,24400,3.48,20250204,28700,-12.02,20240521,23400,7.91,20240805,0.02,Y,003800,1000,110 억,,203010,N,N,0,N,00,N
20250414,110147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25250,300,2,1.20,4061250,161,38.89,24950,25300,24950,32400,17500,24950,25225.16,1.83,0,-33,25550,25250,25000,24700,24450,25400,24850,111,7450,1000,17960,50,1,11090000,2800,4.25,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.02,23400,20240805,7.91,25750,-1.94,20250227,24400,3.48,20250204,28700,-12.02,20240521,23400,7.91,20240805,0.02,Y,003800,1000,110 억,,203010,N,N,0,N,00,N
20250414,100148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,350,2,1.40,3505600,139,33.57,24950,25300,24950,32400,17500,24950,25220.14,1.83,0,-28,25550,25250,25000,24700,24450,25400,24850,111,7450,1000,17960,50,1,11090000,2806,4.26,0.40,12,0.00,5943.00,64030.00,28700,20240521,-11.85,23400,20240805,8.12,25750,-1.75,20250227,24400,3.69,20250204,28700,-11.85,20240521,23400,8.12,20240805,0.02,Y,003800,1000,110 억,,203010,N,N,0,N,00,N
20250414,090148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24950,0,3,0.00,24950,1,0.24,24950,24950,24950,32400,17500,24950,24950.00,1.83,0,0,25550,25250,25000,24700,24450,25400,24850,111,7450,1000,17960,50,1,11090000,2767,4.20,0.39,12,0.00,5943.00,64030.00,28700,20240521,-13.07,23400,20240805,6.62,25750,-3.11,20250227,24400,2.25,20250204,28700,-13.07,20240521,23400,6.62,20240805,0.02,Y,003800,1000,110 억,,203010,N,N,0,N,00,N
20250411,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24950,0,3,0.00,10357150,414,62.35,24750,25300,24750,32400,17500,24950,25017.27,1.83,0,-13,25683,25316,25033,24666,24383,25500,24850,111,7450,1000,17960,50,1,11090000,2767,4.20,0.39,12,0.00,5943.00,64030.00,28700,20240521,-13.07,23400,20240805,6.62,25750,-3.11,20250227,24400,2.25,20250204,28700,-13.07,20240521,23400,6.62,20240805,0.02,Y,003800,1000,110 억,,203023,N,N,0,N,00,N
20250411,150147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24950,0,3,0.00,9685600,387,58.28,24750,25300,24750,32400,17500,24950,25027.39,1.83,0,5,25683,25316,25033,24666,24383,25500,24850,111,7450,1000,17960,50,1,11090000,2767,4.20,0.39,12,0.00,5943.00,64030.00,28700,20240521,-13.07,23400,20240805,6.62,25750,-3.11,20250227,24400,2.25,20250204,28700,-13.07,20240521,23400,6.62,20240805,0.02,Y,003800,1000,110 억,,203023,N,N,0,N,00,N
20250411,140148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24800,-150,5,-0.60,9560950,382,57.53,24750,25300,24750,32400,17500,24950,25028.66,1.83,0,5,25683,25316,25033,24666,24383,25500,24850,111,7450,1000,17960,50,1,11090000,2750,4.17,0.39,12,0.00,5943.00,64030.00,28700,20240521,-13.59,23400,20240805,5.98,25750,-3.69,20250227,24400,1.64,20250204,28700,-13.59,20240521,23400,5.98,20240805,0.02,Y,003800,1000,110 억,,203023,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 160147 57 100.00 KOSDAQ 기타제조 N N N N N 24950 0 3 0.00 27768525 1105 266.91 24950 25350 24900 32400 17500 24950 25129.89 1.83 0 -99 25550 25250 25000 24700 24450 25400 24850 111 7450 1000 17960 50 1 11090000 2767 4.20 0.39 12 0.01 5943.00 64030.00 28700 20240521 -13.07 23400 20240805 6.62 25750 -3.11 20250227 24400 2.25 20250204 28700 -13.07 20240521 23400 6.62 20240805 0.02 Y 003800 1000 110 억 203010 N N 0 N 00 N
3 20250414 150148 57 100.00 KOSDAQ 기타제조 N N N N N 25150 200 2 0.80 16120725 639 154.35 24950 25350 24950 32400 17500 24950 25228.05 1.83 0 -99 25550 25250 25000 24700 24450 25400 24850 111 7450 1000 17960 50 1 11090000 2789 4.23 0.39 12 0.01 5943.00 64030.00 28700 20240521 -12.37 23400 20240805 7.48 25750 -2.33 20250227 24400 3.07 20250204 28700 -12.37 20240521 23400 7.48 20240805 0.02 Y 003800 1000 110 억 203010 N N 0 N 00 N
4 20250414 140148 57 100.00 KOSDAQ 기타제조 N N N N N 25150 200 2 0.80 14892275 590 142.51 24950 25350 24950 32400 17500 24950 25241.14 1.83 0 -99 25550 25250 25000 24700 24450 25400 24850 111 7450 1000 17960 50 1 11090000 2789 4.23 0.39 12 0.01 5943.00 64030.00 28700 20240521 -12.37 23400 20240805 7.48 25750 -2.33 20250227 24400 3.07 20250204 28700 -12.37 20240521 23400 7.48 20240805 0.02 Y 003800 1000 110 억 203010 N N 0 N 00 N
5 20250414 130148 57 100.00 KOSDAQ 기타제조 N N N N N 25200 250 2 1.00 14237750 564 136.23 24950 25350 24950 32400 17500 24950 25244.24 1.83 0 -99 25550 25250 25000 24700 24450 25400 24850 111 7450 1000 17960 50 1 11090000 2795 4.24 0.39 12 0.01 5943.00 64030.00 28700 20240521 -12.20 23400 20240805 7.69 25750 -2.14 20250227 24400 3.28 20250204 28700 -12.20 20240521 23400 7.69 20240805 0.02 Y 003800 1000 110 억 203010 N N 0 N 00 N
6 20250414 120148 57 100.00 KOSDAQ 기타제조 N N N N N 25250 300 2 1.20 12901750 511 123.43 24950 25350 24950 32400 17500 24950 25248.04 1.83 0 -99 25550 25250 25000 24700 24450 25400 24850 111 7450 1000 17960 50 1 11090000 2800 4.25 0.39 12 0.00 5943.00 64030.00 28700 20240521 -12.02 23400 20240805 7.91 25750 -1.94 20250227 24400 3.48 20250204 28700 -12.02 20240521 23400 7.91 20240805 0.02 Y 003800 1000 110 억 203010 N N 0 N 00 N
7 20250414 110147 57 100.00 KOSDAQ 기타제조 N N N N N 25250 300 2 1.20 4061250 161 38.89 24950 25300 24950 32400 17500 24950 25225.16 1.83 0 -33 25550 25250 25000 24700 24450 25400 24850 111 7450 1000 17960 50 1 11090000 2800 4.25 0.39 12 0.00 5943.00 64030.00 28700 20240521 -12.02 23400 20240805 7.91 25750 -1.94 20250227 24400 3.48 20250204 28700 -12.02 20240521 23400 7.91 20240805 0.02 Y 003800 1000 110 억 203010 N N 0 N 00 N
8 20250414 100148 57 100.00 KOSDAQ 기타제조 N N N N N 25300 350 2 1.40 3505600 139 33.57 24950 25300 24950 32400 17500 24950 25220.14 1.83 0 -28 25550 25250 25000 24700 24450 25400 24850 111 7450 1000 17960 50 1 11090000 2806 4.26 0.40 12 0.00 5943.00 64030.00 28700 20240521 -11.85 23400 20240805 8.12 25750 -1.75 20250227 24400 3.69 20250204 28700 -11.85 20240521 23400 8.12 20240805 0.02 Y 003800 1000 110 억 203010 N N 0 N 00 N
9 20250414 090148 57 100.00 KOSDAQ 기타제조 N N N N N 24950 0 3 0.00 24950 1 0.24 24950 24950 24950 32400 17500 24950 24950.00 1.83 0 0 25550 25250 25000 24700 24450 25400 24850 111 7450 1000 17960 50 1 11090000 2767 4.20 0.39 12 0.00 5943.00 64030.00 28700 20240521 -13.07 23400 20240805 6.62 25750 -3.11 20250227 24400 2.25 20250204 28700 -13.07 20240521 23400 6.62 20240805 0.02 Y 003800 1000 110 억 203010 N N 0 N 00 N
10 20250411 160147 57 100.00 KOSDAQ 기타제조 N N N N N 24950 0 3 0.00 10357150 414 62.35 24750 25300 24750 32400 17500 24950 25017.27 1.83 0 -13 25683 25316 25033 24666 24383 25500 24850 111 7450 1000 17960 50 1 11090000 2767 4.20 0.39 12 0.00 5943.00 64030.00 28700 20240521 -13.07 23400 20240805 6.62 25750 -3.11 20250227 24400 2.25 20250204 28700 -13.07 20240521 23400 6.62 20240805 0.02 Y 003800 1000 110 억 203023 N N 0 N 00 N
11 20250411 150147 57 100.00 KOSDAQ 기타제조 N N N N N 24950 0 3 0.00 9685600 387 58.28 24750 25300 24750 32400 17500 24950 25027.39 1.83 0 5 25683 25316 25033 24666 24383 25500 24850 111 7450 1000 17960 50 1 11090000 2767 4.20 0.39 12 0.00 5943.00 64030.00 28700 20240521 -13.07 23400 20240805 6.62 25750 -3.11 20250227 24400 2.25 20250204 28700 -13.07 20240521 23400 6.62 20240805 0.02 Y 003800 1000 110 억 203023 N N 0 N 00 N
12 20250411 140148 57 100.00 KOSDAQ 기타제조 N N N N N 24800 -150 5 -0.60 9560950 382 57.53 24750 25300 24750 32400 17500 24950 25028.66 1.83 0 5 25683 25316 25033 24666 24383 25500 24850 111 7450 1000 17960 50 1 11090000 2750 4.17 0.39 12 0.00 5943.00 64030.00 28700 20240521 -13.59 23400 20240805 5.98 25750 -3.69 20250227 24400 1.64 20250204 28700 -13.59 20240521 23400 5.98 20240805 0.02 Y 003800 1000 110 억 203023 N N 0 N 00 N