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
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
20250414,160345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1579,-36,5,-2.23,169861330,111446,447.84,1596,1615,1439,2095,1131,1615,1524.16,2.55,0,7146,1665,1640,1604,1579,1543,1652,1591,87,480,500,1030,1,1,16503790,261,-17.35,0.52,12,0.68,-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,,420645,N,N,0,N,00,N
20250414,150348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1559,-56,5,-3.47,164784898,108221,434.88,1596,1615,1439,2095,1131,1615,1522.67,2.55,0,7187,1665,1640,1604,1579,1543,1652,1591,87,480,500,1030,1,1,16503790,257,-17.13,0.52,12,0.66,-91.00,3015.00,2975,20241213,-47.60,1391,20250403,12.08,2525,-38.26,20250107,1391,12.08,20250403,2975,-47.60,20241213,1391,12.08,20250403,0.09,Y,026040,500,86 억,,420645,N,N,0,N,00,N
20250414,140347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1543,-72,5,-4.46,150138037,98693,396.60,1596,1615,1439,2095,1131,1615,1521.26,2.55,0,7291,1665,1640,1604,1579,1543,1652,1591,87,480,500,1030,1,1,16503790,255,-16.96,0.51,12,0.60,-91.00,3015.00,2975,20241213,-48.13,1391,20250403,10.93,2525,-38.89,20250107,1391,10.93,20250403,2975,-48.13,20241213,1391,10.93,20250403,0.09,Y,026040,500,86 억,,420645,N,N,0,N,00,N
20250414,130347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1517,-98,5,-6.07,118877328,78239,314.40,1596,1615,1439,2095,1131,1615,1519.41,2.55,0,299,1665,1640,1604,1579,1543,1652,1591,87,480,500,1030,1,1,16503790,250,-16.67,0.50,12,0.47,-91.00,3015.00,2975,20241213,-49.01,1391,20250403,9.06,2525,-39.92,20250107,1391,9.06,20250403,2975,-49.01,20241213,1391,9.06,20250403,0.09,Y,026040,500,86 억,,420645,N,N,0,N,00,N
20250414,120348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1511,-104,5,-6.44,113620879,74756,300.41,1596,1615,1439,2095,1131,1615,1519.89,2.55,0,-279,1665,1640,1604,1579,1543,1652,1591,87,480,500,1030,1,1,16503790,249,-16.60,0.50,12,0.45,-91.00,3015.00,2975,20241213,-49.21,1391,20250403,8.63,2525,-40.16,20250107,1391,8.63,20250403,2975,-49.21,20241213,1391,8.63,20250403,0.09,Y,026040,500,86 억,,420645,N,N,0,N,00,N
20250414,110346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1498,-117,5,-7.24,91103662,59854,240.52,1596,1615,1439,2095,1131,1615,1522.10,2.55,0,2130,1665,1640,1604,1579,1543,1652,1591,87,480,500,1030,1,1,16503790,247,-16.46,0.50,12,0.36,-91.00,3015.00,2975,20241213,-49.65,1391,20250403,7.69,2525,-40.67,20250107,1391,7.69,20250403,2975,-49.65,20241213,1391,7.69,20250403,0.09,Y,026040,500,86 억,,420645,N,N,0,N,00,N
20250414,100347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1528,-87,5,-5.39,36099190,23189,93.18,1596,1615,1511,2095,1131,1615,1556.74,2.55,0,3608,1665,1640,1604,1579,1543,1652,1591,87,480,500,1030,1,1,16503790,252,-16.79,0.51,12,0.14,-91.00,3015.00,2975,20241213,-48.64,1391,20250403,9.85,2525,-39.49,20250107,1391,9.85,20250403,2975,-48.64,20241213,1391,9.85,20250403,0.09,Y,026040,500,86 억,,420645,N,N,0,N,00,N
20250414,090348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1597,-18,5,-1.11,553813,347,1.39,1596,1597,1596,2095,1131,1615,1596.00,2.55,0,0,1665,1640,1604,1579,1543,1652,1591,87,480,500,1030,1,1,16503790,264,-17.55,0.53,12,0.00,-91.00,3015.00,2975,20241213,-46.32,1391,20250403,14.81,2525,-36.75,20250107,1391,14.81,20250403,2975,-46.32,20241213,1391,14.81,20250403,0.09,Y,026040,500,86 억,,420645,N,N,0,N,00,N
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
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 160345 57 100.00 KOSDAQ 기타제조 N N N N N 1579 -36 5 -2.23 169861330 111446 447.84 1596 1615 1439 2095 1131 1615 1524.16 2.55 0 7146 1665 1640 1604 1579 1543 1652 1591 87 480 500 1030 1 1 16503790 261 -17.35 0.52 12 0.68 -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 420645 N N 0 N 00 N
3 20250414 150348 57 100.00 KOSDAQ 기타제조 N N N N N 1559 -56 5 -3.47 164784898 108221 434.88 1596 1615 1439 2095 1131 1615 1522.67 2.55 0 7187 1665 1640 1604 1579 1543 1652 1591 87 480 500 1030 1 1 16503790 257 -17.13 0.52 12 0.66 -91.00 3015.00 2975 20241213 -47.60 1391 20250403 12.08 2525 -38.26 20250107 1391 12.08 20250403 2975 -47.60 20241213 1391 12.08 20250403 0.09 Y 026040 500 86 억 420645 N N 0 N 00 N
4 20250414 140347 57 100.00 KOSDAQ 기타제조 N N N N N 1543 -72 5 -4.46 150138037 98693 396.60 1596 1615 1439 2095 1131 1615 1521.26 2.55 0 7291 1665 1640 1604 1579 1543 1652 1591 87 480 500 1030 1 1 16503790 255 -16.96 0.51 12 0.60 -91.00 3015.00 2975 20241213 -48.13 1391 20250403 10.93 2525 -38.89 20250107 1391 10.93 20250403 2975 -48.13 20241213 1391 10.93 20250403 0.09 Y 026040 500 86 억 420645 N N 0 N 00 N
5 20250414 130347 57 100.00 KOSDAQ 기타제조 N N N N N 1517 -98 5 -6.07 118877328 78239 314.40 1596 1615 1439 2095 1131 1615 1519.41 2.55 0 299 1665 1640 1604 1579 1543 1652 1591 87 480 500 1030 1 1 16503790 250 -16.67 0.50 12 0.47 -91.00 3015.00 2975 20241213 -49.01 1391 20250403 9.06 2525 -39.92 20250107 1391 9.06 20250403 2975 -49.01 20241213 1391 9.06 20250403 0.09 Y 026040 500 86 억 420645 N N 0 N 00 N
6 20250414 120348 57 100.00 KOSDAQ 기타제조 N N N N N 1511 -104 5 -6.44 113620879 74756 300.41 1596 1615 1439 2095 1131 1615 1519.89 2.55 0 -279 1665 1640 1604 1579 1543 1652 1591 87 480 500 1030 1 1 16503790 249 -16.60 0.50 12 0.45 -91.00 3015.00 2975 20241213 -49.21 1391 20250403 8.63 2525 -40.16 20250107 1391 8.63 20250403 2975 -49.21 20241213 1391 8.63 20250403 0.09 Y 026040 500 86 억 420645 N N 0 N 00 N
7 20250414 110346 57 100.00 KOSDAQ 기타제조 N N N N N 1498 -117 5 -7.24 91103662 59854 240.52 1596 1615 1439 2095 1131 1615 1522.10 2.55 0 2130 1665 1640 1604 1579 1543 1652 1591 87 480 500 1030 1 1 16503790 247 -16.46 0.50 12 0.36 -91.00 3015.00 2975 20241213 -49.65 1391 20250403 7.69 2525 -40.67 20250107 1391 7.69 20250403 2975 -49.65 20241213 1391 7.69 20250403 0.09 Y 026040 500 86 억 420645 N N 0 N 00 N
8 20250414 100347 57 100.00 KOSDAQ 기타제조 N N N N N 1528 -87 5 -5.39 36099190 23189 93.18 1596 1615 1511 2095 1131 1615 1556.74 2.55 0 3608 1665 1640 1604 1579 1543 1652 1591 87 480 500 1030 1 1 16503790 252 -16.79 0.51 12 0.14 -91.00 3015.00 2975 20241213 -48.64 1391 20250403 9.85 2525 -39.49 20250107 1391 9.85 20250403 2975 -48.64 20241213 1391 9.85 20250403 0.09 Y 026040 500 86 억 420645 N N 0 N 00 N
9 20250414 090348 57 100.00 KOSDAQ 기타제조 N N N N N 1597 -18 5 -1.11 553813 347 1.39 1596 1597 1596 2095 1131 1615 1596.00 2.55 0 0 1665 1640 1604 1579 1543 1652 1591 87 480 500 1030 1 1 16503790 264 -17.55 0.53 12 0.00 -91.00 3015.00 2975 20241213 -46.32 1391 20250403 14.81 2525 -36.75 20250107 1391 14.81 20250403 2975 -46.32 20241213 1391 14.81 20250403 0.09 Y 026040 500 86 억 420645 N N 0 N 00 N
10 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
11 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
12 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