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
188260/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
20250414,160847,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2590,110,2,4.44,58940140,23127,290.87,2500,2590,2485,3220,1740,2480,2548.54,2.37,0,6992,2556,2517,2446,2407,2336,2537,2427,36,740,500,1480,5,1,7228470,187,-3.69,1.68,12,0.32,-701.00,1538.00,5700,20240826,-54.56,2200,20241209,17.73,4705,-44.95,20250109,2290,13.10,20250407,5700,-54.56,20240826,2200,17.73,20241209,0.00,Y,188260,500,36 억,,170994,N,N,0,N,00,N
20250414,150854,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2585,105,2,4.23,53906470,21177,266.34,2500,2590,2485,3220,1740,2480,2545.52,2.37,0,5791,2556,2517,2446,2407,2336,2537,2427,36,740,500,1480,5,1,7228470,187,-3.69,1.68,12,0.29,-701.00,1538.00,5700,20240826,-54.65,2200,20241209,17.50,4705,-45.06,20250109,2290,12.88,20250407,5700,-54.65,20240826,2200,17.50,20241209,0.00,Y,188260,500,36 억,,170994,N,N,0,N,00,N
20250414,140853,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,85,2,3.43,45456520,17894,225.05,2500,2570,2485,3220,1740,2480,2540.32,2.37,0,4865,2556,2517,2446,2407,2336,2537,2427,36,740,500,1480,5,1,7228470,185,-3.66,1.67,12,0.25,-701.00,1538.00,5700,20240826,-55.00,2200,20241209,16.59,4705,-45.48,20250109,2290,12.01,20250407,5700,-55.00,20240826,2200,16.59,20241209,0.00,Y,188260,500,36 억,,170994,N,N,0,N,00,N
20250414,130851,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2555,75,2,3.02,36641370,14452,181.76,2500,2565,2485,3220,1740,2480,2535.38,2.37,0,4328,2556,2517,2446,2407,2336,2537,2427,36,740,500,1480,5,1,7228470,185,-3.64,1.66,12,0.20,-701.00,1538.00,5700,20240826,-55.18,2200,20241209,16.14,4705,-45.70,20250109,2290,11.57,20250407,5700,-55.18,20240826,2200,16.14,20241209,0.00,Y,188260,500,36 억,,170994,N,N,0,N,00,N
20250414,120853,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,50,2,2.02,34874305,13754,172.98,2500,2565,2485,3220,1740,2480,2535.58,2.37,0,4183,2556,2517,2446,2407,2336,2537,2427,36,740,500,1480,5,1,7228470,183,-3.61,1.64,12,0.19,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2290,10.48,20250407,5700,-55.61,20240826,2200,15.00,20241209,0.00,Y,188260,500,36 억,,170994,N,N,0,N,00,N
20250414,110849,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2555,75,2,3.02,33905920,13375,168.22,2500,2565,2485,3220,1740,2480,2535.02,2.37,0,3777,2556,2517,2446,2407,2336,2537,2427,36,740,500,1480,5,1,7228470,185,-3.64,1.66,12,0.19,-701.00,1538.00,5700,20240826,-55.18,2200,20241209,16.14,4705,-45.70,20250109,2290,11.57,20250407,5700,-55.18,20240826,2200,16.14,20241209,0.00,Y,188260,500,36 억,,170994,N,N,0,N,00,N
20250414,100851,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2520,40,2,1.61,24485420,9684,121.80,2500,2565,2485,3220,1740,2480,2528.44,2.37,0,3869,2556,2517,2446,2407,2336,2537,2427,36,740,500,1480,5,1,7228470,182,-3.59,1.64,12,0.13,-701.00,1538.00,5700,20240826,-55.79,2200,20241209,14.55,4705,-46.44,20250109,2290,10.04,20250407,5700,-55.79,20240826,2200,14.55,20241209,0.00,Y,188260,500,36 억,,170994,N,N,0,N,00,N
20250414,090852,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2495,15,2,0.60,1136230,455,5.72,2500,2510,2485,3220,1740,2480,2497.21,2.37,0,-42,2556,2517,2446,2407,2336,2537,2427,36,740,500,1480,5,1,7228470,180,-3.56,1.62,12,0.01,-701.00,1538.00,5700,20240826,-56.23,2200,20241209,13.41,4705,-46.97,20250109,2290,8.95,20250407,5700,-56.23,20240826,2200,13.41,20241209,0.00,Y,188260,500,36 억,,170994,N,N,0,N,00,N
20250411,160842,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2480,60,2,2.48,19511865,7951,100.40,2420,2485,2375,3145,1695,2420,2454.01,2.33,0,2531,2533,2476,2418,2361,2303,2447,2332,36,725,500,1450,5,1,7228470,179,-3.54,1.61,12,0.11,-701.00,1538.00,5700,20240826,-56.49,2200,20241209,12.73,4705,-47.29,20250109,2290,8.30,20250407,5700,-56.49,20240826,2200,12.73,20241209,0.00,Y,188260,500,36 억,,168463,N,N,0,N,00,N
20250411,150850,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2480,60,2,2.48,18713305,7629,96.34,2420,2485,2375,3145,1695,2420,2452.92,2.33,0,2475,2533,2476,2418,2361,2303,2447,2332,36,725,500,1450,5,1,7228470,179,-3.54,1.61,12,0.11,-701.00,1538.00,5700,20240826,-56.49,2200,20241209,12.73,4705,-47.29,20250109,2290,8.30,20250407,5700,-56.49,20240826,2200,12.73,20241209,0.00,Y,188260,500,36 억,,168463,N,N,0,N,00,N
20250411,140849,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2480,60,2,2.48,11570450,4744,59.91,2420,2485,2375,3145,1695,2420,2438.97,2.33,0,1684,2533,2476,2418,2361,2303,2447,2332,36,725,500,1450,5,1,7228470,179,-3.54,1.61,12,0.07,-701.00,1538.00,5700,20240826,-56.49,2200,20241209,12.73,4705,-47.29,20250109,2290,8.30,20250407,5700,-56.49,20240826,2200,12.73,20241209,0.00,Y,188260,500,36 억,,168463,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 160847 57 100.00 KOSDAQ 기타제조 N N N N N 2590 110 2 4.44 58940140 23127 290.87 2500 2590 2485 3220 1740 2480 2548.54 2.37 0 6992 2556 2517 2446 2407 2336 2537 2427 36 740 500 1480 5 1 7228470 187 -3.69 1.68 12 0.32 -701.00 1538.00 5700 20240826 -54.56 2200 20241209 17.73 4705 -44.95 20250109 2290 13.10 20250407 5700 -54.56 20240826 2200 17.73 20241209 0.00 Y 188260 500 36 억 170994 N N 0 N 00 N
3 20250414 150854 57 100.00 KOSDAQ 기타제조 N N N N N 2585 105 2 4.23 53906470 21177 266.34 2500 2590 2485 3220 1740 2480 2545.52 2.37 0 5791 2556 2517 2446 2407 2336 2537 2427 36 740 500 1480 5 1 7228470 187 -3.69 1.68 12 0.29 -701.00 1538.00 5700 20240826 -54.65 2200 20241209 17.50 4705 -45.06 20250109 2290 12.88 20250407 5700 -54.65 20240826 2200 17.50 20241209 0.00 Y 188260 500 36 억 170994 N N 0 N 00 N
4 20250414 140853 57 100.00 KOSDAQ 기타제조 N N N N N 2565 85 2 3.43 45456520 17894 225.05 2500 2570 2485 3220 1740 2480 2540.32 2.37 0 4865 2556 2517 2446 2407 2336 2537 2427 36 740 500 1480 5 1 7228470 185 -3.66 1.67 12 0.25 -701.00 1538.00 5700 20240826 -55.00 2200 20241209 16.59 4705 -45.48 20250109 2290 12.01 20250407 5700 -55.00 20240826 2200 16.59 20241209 0.00 Y 188260 500 36 억 170994 N N 0 N 00 N
5 20250414 130851 57 100.00 KOSDAQ 기타제조 N N N N N 2555 75 2 3.02 36641370 14452 181.76 2500 2565 2485 3220 1740 2480 2535.38 2.37 0 4328 2556 2517 2446 2407 2336 2537 2427 36 740 500 1480 5 1 7228470 185 -3.64 1.66 12 0.20 -701.00 1538.00 5700 20240826 -55.18 2200 20241209 16.14 4705 -45.70 20250109 2290 11.57 20250407 5700 -55.18 20240826 2200 16.14 20241209 0.00 Y 188260 500 36 억 170994 N N 0 N 00 N
6 20250414 120853 57 100.00 KOSDAQ 기타제조 N N N N N 2530 50 2 2.02 34874305 13754 172.98 2500 2565 2485 3220 1740 2480 2535.58 2.37 0 4183 2556 2517 2446 2407 2336 2537 2427 36 740 500 1480 5 1 7228470 183 -3.61 1.64 12 0.19 -701.00 1538.00 5700 20240826 -55.61 2200 20241209 15.00 4705 -46.23 20250109 2290 10.48 20250407 5700 -55.61 20240826 2200 15.00 20241209 0.00 Y 188260 500 36 억 170994 N N 0 N 00 N
7 20250414 110849 57 100.00 KOSDAQ 기타제조 N N N N N 2555 75 2 3.02 33905920 13375 168.22 2500 2565 2485 3220 1740 2480 2535.02 2.37 0 3777 2556 2517 2446 2407 2336 2537 2427 36 740 500 1480 5 1 7228470 185 -3.64 1.66 12 0.19 -701.00 1538.00 5700 20240826 -55.18 2200 20241209 16.14 4705 -45.70 20250109 2290 11.57 20250407 5700 -55.18 20240826 2200 16.14 20241209 0.00 Y 188260 500 36 억 170994 N N 0 N 00 N
8 20250414 100851 57 100.00 KOSDAQ 기타제조 N N N N N 2520 40 2 1.61 24485420 9684 121.80 2500 2565 2485 3220 1740 2480 2528.44 2.37 0 3869 2556 2517 2446 2407 2336 2537 2427 36 740 500 1480 5 1 7228470 182 -3.59 1.64 12 0.13 -701.00 1538.00 5700 20240826 -55.79 2200 20241209 14.55 4705 -46.44 20250109 2290 10.04 20250407 5700 -55.79 20240826 2200 14.55 20241209 0.00 Y 188260 500 36 억 170994 N N 0 N 00 N
9 20250414 090852 57 100.00 KOSDAQ 기타제조 N N N N N 2495 15 2 0.60 1136230 455 5.72 2500 2510 2485 3220 1740 2480 2497.21 2.37 0 -42 2556 2517 2446 2407 2336 2537 2427 36 740 500 1480 5 1 7228470 180 -3.56 1.62 12 0.01 -701.00 1538.00 5700 20240826 -56.23 2200 20241209 13.41 4705 -46.97 20250109 2290 8.95 20250407 5700 -56.23 20240826 2200 13.41 20241209 0.00 Y 188260 500 36 억 170994 N N 0 N 00 N
10 20250411 160842 57 100.00 KOSDAQ 기타제조 N N N N N 2480 60 2 2.48 19511865 7951 100.40 2420 2485 2375 3145 1695 2420 2454.01 2.33 0 2531 2533 2476 2418 2361 2303 2447 2332 36 725 500 1450 5 1 7228470 179 -3.54 1.61 12 0.11 -701.00 1538.00 5700 20240826 -56.49 2200 20241209 12.73 4705 -47.29 20250109 2290 8.30 20250407 5700 -56.49 20240826 2200 12.73 20241209 0.00 Y 188260 500 36 억 168463 N N 0 N 00 N
11 20250411 150850 57 100.00 KOSDAQ 기타제조 N N N N N 2480 60 2 2.48 18713305 7629 96.34 2420 2485 2375 3145 1695 2420 2452.92 2.33 0 2475 2533 2476 2418 2361 2303 2447 2332 36 725 500 1450 5 1 7228470 179 -3.54 1.61 12 0.11 -701.00 1538.00 5700 20240826 -56.49 2200 20241209 12.73 4705 -47.29 20250109 2290 8.30 20250407 5700 -56.49 20240826 2200 12.73 20241209 0.00 Y 188260 500 36 억 168463 N N 0 N 00 N
12 20250411 140849 57 100.00 KOSDAQ 기타제조 N N N N N 2480 60 2 2.48 11570450 4744 59.91 2420 2485 2375 3145 1695 2420 2438.97 2.33 0 1684 2533 2476 2418 2361 2303 2447 2332 36 725 500 1450 5 1 7228470 179 -3.54 1.61 12 0.07 -701.00 1538.00 5700 20240826 -56.49 2200 20241209 12.73 4705 -47.29 20250109 2290 8.30 20250407 5700 -56.49 20240826 2200 12.73 20241209 0.00 Y 188260 500 36 억 168463 N N 0 N 00 N