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
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
20250414,160851,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27500,450,2,1.66,720007900,26393,100.46,27050,27550,26850,35150,18950,27050,27279.05,8.31,0,-1808,27916,27482,26616,26182,25316,27700,26400,31,8100,500,19470,50,1,6216363,1709,5.90,0.33,12,0.42,4663.00,84563.00,31350,20240426,-12.28,18680,20241209,47.22,27550,-0.18,20250414,18980,44.89,20250102,31350,-12.28,20240426,18680,47.22,20241209,0.33,Y,192440,500,31 억,,516748,N,N,1909,N,00,N
20250414,150859,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27400,350,2,1.29,684137750,25086,95.48,27050,27550,26850,35150,18950,27050,27271.70,8.31,0,-2004,27916,27482,26616,26182,25316,27700,26400,31,8100,500,19470,50,1,6216363,1703,5.88,0.32,12,0.40,4663.00,84563.00,31350,20240426,-12.60,18680,20241209,46.68,27550,-0.54,20250414,18980,44.36,20250102,31350,-12.60,20240426,18680,46.68,20241209,0.33,Y,192440,500,31 억,,516748,N,N,1863,N,00,N
20250414,140858,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27050,0,3,0.00,289203350,10647,40.52,27050,27450,26850,35150,18950,27050,27162.90,8.31,0,-1149,27916,27482,26616,26182,25316,27700,26400,31,8100,500,19470,50,1,6216363,1682,5.80,0.32,12,0.17,4663.00,84563.00,31350,20240426,-13.72,18680,20241209,44.81,27450,-1.46,20250414,18980,42.52,20250102,31350,-13.72,20240426,18680,44.81,20241209,0.33,Y,192440,500,31 억,,516748,N,N,1863,N,00,N
20250414,130856,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27200,150,2,0.55,251482150,9256,35.23,27050,27450,26850,35150,18950,27050,27169.64,8.31,0,-639,27916,27482,26616,26182,25316,27700,26400,31,8100,500,19470,50,1,6216363,1691,5.83,0.32,12,0.15,4663.00,84563.00,31350,20240426,-13.24,18680,20241209,45.61,27450,-0.91,20250414,18980,43.31,20250102,31350,-13.24,20240426,18680,45.61,20241209,0.33,Y,192440,500,31 억,,516748,N,N,1863,N,00,N
20250414,120858,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27150,100,2,0.37,223445500,8223,31.30,27050,27450,26850,35150,18950,27050,27173.23,8.31,0,-239,27916,27482,26616,26182,25316,27700,26400,31,8100,500,19470,50,1,6216363,1688,5.82,0.32,12,0.13,4663.00,84563.00,31350,20240426,-13.40,18680,20241209,45.34,27450,-1.09,20250414,18980,43.05,20250102,31350,-13.40,20240426,18680,45.34,20241209,0.33,Y,192440,500,31 억,,516748,N,N,1863,N,00,N
20250414,110854,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27100,50,2,0.18,156772550,5764,21.94,27050,27450,26850,35150,18950,27050,27198.57,8.31,0,261,27916,27482,26616,26182,25316,27700,26400,31,8100,500,19470,50,1,6216363,1685,5.81,0.32,12,0.09,4663.00,84563.00,31350,20240426,-13.56,18680,20241209,45.07,27450,-1.28,20250414,18980,42.78,20250102,31350,-13.56,20240426,18680,45.07,20241209,0.33,Y,192440,500,31 억,,516748,N,N,1863,N,00,N
20250414,100856,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27250,200,2,0.74,111282800,4084,15.54,27050,27450,26850,35150,18950,27050,27248.48,8.31,0,366,27916,27482,26616,26182,25316,27700,26400,31,8100,500,19470,50,1,6216363,1694,5.84,0.32,12,0.07,4663.00,84563.00,31350,20240426,-13.08,18680,20241209,45.88,27450,-0.73,20250414,18980,43.57,20250102,31350,-13.08,20240426,18680,45.88,20241209,0.33,Y,192440,500,31 억,,516748,N,N,1863,N,00,N
20250414,090857,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27200,150,2,0.55,24664700,910,3.46,27050,27250,26850,35150,18950,27050,27104.07,8.31,0,-8,27916,27482,26616,26182,25316,27700,26400,31,8100,500,19470,50,1,6216363,1691,5.83,0.32,12,0.01,4663.00,84563.00,31350,20240426,-13.24,18680,20241209,45.61,27250,-0.18,20250414,18980,43.31,20250102,31350,-13.24,20240426,18680,45.61,20241209,0.33,Y,192440,500,31 억,,516748,N,N,1863,N,00,N
20250411,160847,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,27050,700,2,2.66,699047800,26268,88.15,26050,27050,25750,34250,18450,26350,26612.14,8.47,0,-9885,27350,26850,25900,25400,24450,27100,25650,31,7900,500,18970,50,1,6216363,1682,5.80,0.32,12,0.42,4663.00,84563.00,31350,20240426,-13.72,18680,20241209,44.81,27050,0.00,20250402,18980,42.52,20250102,31350,-13.72,20240426,18680,44.81,20241209,0.34,Y,192440,500,31 억,,526465,N,N,1863,N,00,N
20250411,150855,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26850,500,2,1.90,649764400,24445,82.04,26050,27050,25750,34250,18450,26350,26580.67,8.47,0,-9958,27350,26850,25900,25400,24450,27100,25650,31,7900,500,18970,50,1,6216363,1669,5.76,0.32,12,0.39,4663.00,84563.00,31350,20240426,-14.35,18680,20241209,43.74,27050,0.00,20250402,18980,41.46,20250102,31350,-14.35,20240426,18680,43.74,20241209,0.34,Y,192440,500,31 억,,526465,N,N,815,N,00,N
20250411,140853,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26475,125,2,0.47,262623425,10009,33.59,26050,26500,25750,34250,18450,26350,26238.73,8.47,0,-5033,27350,26850,25900,25400,24450,27100,25650,31,7900,500,18970,50,1,6216363,1646,5.68,0.31,12,0.16,4663.00,84563.00,31350,20240426,-15.55,18680,20241209,41.73,27050,-2.13,20250402,18980,39.49,20250102,31350,-15.55,20240426,18680,41.73,20241209,0.34,Y,192440,500,31 억,,526465,N,N,815,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 160851 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27500 450 2 1.66 720007900 26393 100.46 27050 27550 26850 35150 18950 27050 27279.05 8.31 0 -1808 27916 27482 26616 26182 25316 27700 26400 31 8100 500 19470 50 1 6216363 1709 5.90 0.33 12 0.42 4663.00 84563.00 31350 20240426 -12.28 18680 20241209 47.22 27550 -0.18 20250414 18980 44.89 20250102 31350 -12.28 20240426 18680 47.22 20241209 0.33 Y 192440 500 31 억 516748 N N 1909 N 00 N
3 20250414 150859 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27400 350 2 1.29 684137750 25086 95.48 27050 27550 26850 35150 18950 27050 27271.70 8.31 0 -2004 27916 27482 26616 26182 25316 27700 26400 31 8100 500 19470 50 1 6216363 1703 5.88 0.32 12 0.40 4663.00 84563.00 31350 20240426 -12.60 18680 20241209 46.68 27550 -0.54 20250414 18980 44.36 20250102 31350 -12.60 20240426 18680 46.68 20241209 0.33 Y 192440 500 31 억 516748 N N 1863 N 00 N
4 20250414 140858 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27050 0 3 0.00 289203350 10647 40.52 27050 27450 26850 35150 18950 27050 27162.90 8.31 0 -1149 27916 27482 26616 26182 25316 27700 26400 31 8100 500 19470 50 1 6216363 1682 5.80 0.32 12 0.17 4663.00 84563.00 31350 20240426 -13.72 18680 20241209 44.81 27450 -1.46 20250414 18980 42.52 20250102 31350 -13.72 20240426 18680 44.81 20241209 0.33 Y 192440 500 31 억 516748 N N 1863 N 00 N
5 20250414 130856 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27200 150 2 0.55 251482150 9256 35.23 27050 27450 26850 35150 18950 27050 27169.64 8.31 0 -639 27916 27482 26616 26182 25316 27700 26400 31 8100 500 19470 50 1 6216363 1691 5.83 0.32 12 0.15 4663.00 84563.00 31350 20240426 -13.24 18680 20241209 45.61 27450 -0.91 20250414 18980 43.31 20250102 31350 -13.24 20240426 18680 45.61 20241209 0.33 Y 192440 500 31 억 516748 N N 1863 N 00 N
6 20250414 120858 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27150 100 2 0.37 223445500 8223 31.30 27050 27450 26850 35150 18950 27050 27173.23 8.31 0 -239 27916 27482 26616 26182 25316 27700 26400 31 8100 500 19470 50 1 6216363 1688 5.82 0.32 12 0.13 4663.00 84563.00 31350 20240426 -13.40 18680 20241209 45.34 27450 -1.09 20250414 18980 43.05 20250102 31350 -13.40 20240426 18680 45.34 20241209 0.33 Y 192440 500 31 억 516748 N N 1863 N 00 N
7 20250414 110854 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27100 50 2 0.18 156772550 5764 21.94 27050 27450 26850 35150 18950 27050 27198.57 8.31 0 261 27916 27482 26616 26182 25316 27700 26400 31 8100 500 19470 50 1 6216363 1685 5.81 0.32 12 0.09 4663.00 84563.00 31350 20240426 -13.56 18680 20241209 45.07 27450 -1.28 20250414 18980 42.78 20250102 31350 -13.56 20240426 18680 45.07 20241209 0.33 Y 192440 500 31 억 516748 N N 1863 N 00 N
8 20250414 100856 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27250 200 2 0.74 111282800 4084 15.54 27050 27450 26850 35150 18950 27050 27248.48 8.31 0 366 27916 27482 26616 26182 25316 27700 26400 31 8100 500 19470 50 1 6216363 1694 5.84 0.32 12 0.07 4663.00 84563.00 31350 20240426 -13.08 18680 20241209 45.88 27450 -0.73 20250414 18980 43.57 20250102 31350 -13.08 20240426 18680 45.88 20241209 0.33 Y 192440 500 31 억 516748 N N 1863 N 00 N
9 20250414 090857 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27200 150 2 0.55 24664700 910 3.46 27050 27250 26850 35150 18950 27050 27104.07 8.31 0 -8 27916 27482 26616 26182 25316 27700 26400 31 8100 500 19470 50 1 6216363 1691 5.83 0.32 12 0.01 4663.00 84563.00 31350 20240426 -13.24 18680 20241209 45.61 27250 -0.18 20250414 18980 43.31 20250102 31350 -13.24 20240426 18680 45.61 20241209 0.33 Y 192440 500 31 억 516748 N N 1863 N 00 N
10 20250411 160847 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 27050 700 2 2.66 699047800 26268 88.15 26050 27050 25750 34250 18450 26350 26612.14 8.47 0 -9885 27350 26850 25900 25400 24450 27100 25650 31 7900 500 18970 50 1 6216363 1682 5.80 0.32 12 0.42 4663.00 84563.00 31350 20240426 -13.72 18680 20241209 44.81 27050 0.00 20250402 18980 42.52 20250102 31350 -13.72 20240426 18680 44.81 20241209 0.34 Y 192440 500 31 억 526465 N N 1863 N 00 N
11 20250411 150855 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26850 500 2 1.90 649764400 24445 82.04 26050 27050 25750 34250 18450 26350 26580.67 8.47 0 -9958 27350 26850 25900 25400 24450 27100 25650 31 7900 500 18970 50 1 6216363 1669 5.76 0.32 12 0.39 4663.00 84563.00 31350 20240426 -14.35 18680 20241209 43.74 27050 0.00 20250402 18980 41.46 20250102 31350 -14.35 20240426 18680 43.74 20241209 0.34 Y 192440 500 31 억 526465 N N 815 N 00 N
12 20250411 140853 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26475 125 2 0.47 262623425 10009 33.59 26050 26500 25750 34250 18450 26350 26238.73 8.47 0 -5033 27350 26850 25900 25400 24450 27100 25650 31 7900 500 18970 50 1 6216363 1646 5.68 0.31 12 0.16 4663.00 84563.00 31350 20240426 -15.55 18680 20241209 41.73 27050 -2.13 20250402 18980 39.49 20250102 31350 -15.55 20240426 18680 41.73 20241209 0.34 Y 192440 500 31 억 526465 N N 815 N 00 N