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
263920/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
20250414,161009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,7,2,0.71,6636858,6723,173.05,984,993,984,1279,689,984,987.18,0.40,0,-49,1008,995,982,969,956,1002,976,245,295,500,700,1,1,49045134,486,14.36,1.10,12,0.01,69.00,898.00,1360,20240813,-27.13,881,20241209,12.49,1039,-4.62,20250116,940,5.43,20250319,1360,-27.13,20240813,881,12.49,20241209,0.10,Y,263920,500,245 억,,196324,N,N,0,N,00,N
20250414,151018,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,7,2,0.71,6508228,6593,169.70,984,993,984,1279,689,984,987.14,0.40,0,-41,1008,995,982,969,956,1002,976,245,295,500,700,1,1,49045134,486,14.36,1.10,12,0.01,69.00,898.00,1360,20240813,-27.13,881,20241209,12.49,1039,-4.62,20250116,940,5.43,20250319,1360,-27.13,20240813,881,12.49,20241209,0.10,Y,263920,500,245 억,,196324,N,N,0,N,00,N
20250414,141017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,991,7,2,0.71,6478538,6563,168.93,984,993,984,1279,689,984,987.13,0.40,0,-31,1008,995,982,969,956,1002,976,245,295,500,700,1,1,49045134,486,14.36,1.10,12,0.01,69.00,898.00,1360,20240813,-27.13,881,20241209,12.49,1039,-4.62,20250116,940,5.43,20250319,1360,-27.13,20240813,881,12.49,20241209,0.10,Y,263920,500,245 억,,196324,N,N,0,N,00,N
20250414,131015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,993,9,2,0.91,5293697,5360,137.97,984,993,984,1279,689,984,987.63,0.40,0,-29,1008,995,982,969,956,1002,976,245,295,500,700,1,1,49045134,487,14.39,1.11,12,0.01,69.00,898.00,1360,20240813,-26.99,881,20241209,12.71,1039,-4.43,20250116,940,5.64,20250319,1360,-26.99,20240813,881,12.71,20241209,0.10,Y,263920,500,245 억,,196324,N,N,0,N,00,N
20250414,121018,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,8,2,0.81,5160014,5225,134.49,984,992,984,1279,689,984,987.56,0.40,0,-1,1008,995,982,969,956,1002,976,245,295,500,700,1,1,49045134,487,14.38,1.10,12,0.01,69.00,898.00,1360,20240813,-27.06,881,20241209,12.60,1039,-4.52,20250116,940,5.53,20250319,1360,-27.06,20240813,881,12.60,20241209,0.10,Y,263920,500,245 억,,196324,N,N,0,N,00,N
20250414,111012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,992,8,2,0.81,4872399,4933,126.98,984,992,984,1279,689,984,987.72,0.40,0,-1,1008,995,982,969,956,1002,976,245,295,500,700,1,1,49045134,487,14.38,1.10,12,0.01,69.00,898.00,1360,20240813,-27.06,881,20241209,12.60,1039,-4.52,20250116,940,5.53,20250319,1360,-27.06,20240813,881,12.60,20241209,0.10,Y,263920,500,245 억,,196324,N,N,0,N,00,N
20250414,101015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,990,6,2,0.61,1101637,1118,28.78,984,991,984,1279,689,984,985.36,0.40,0,0,1008,995,982,969,956,1002,976,245,295,500,700,1,1,49045134,486,14.35,1.10,12,0.00,69.00,898.00,1360,20240813,-27.21,881,20241209,12.37,1039,-4.72,20250116,940,5.32,20250319,1360,-27.21,20240813,881,12.37,20241209,0.10,Y,263920,500,245 억,,196324,N,N,0,N,00,N
20250414,091015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,984,0,3,0.00,52166,53,1.36,984,991,984,1279,689,984,984.26,0.40,0,0,1008,995,982,969,956,1002,976,245,295,500,700,1,1,49045134,483,14.26,1.10,12,0.00,69.00,898.00,1360,20240813,-27.65,881,20241209,11.69,1039,-5.29,20250116,940,4.68,20250319,1360,-27.65,20240813,881,11.69,20241209,0.10,Y,263920,500,245 억,,196324,N,N,0,N,00,N
20250411,161005,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,984,5,2,0.51,3786954,3873,29.37,980,995,969,1272,686,979,977.78,0.40,0,111,1005,991,981,967,957,999,975,245,293,500,700,1,1,49045134,483,14.26,1.10,12,0.01,69.00,898.00,1360,20240813,-27.65,881,20241209,11.69,1039,-5.29,20250116,940,4.68,20250319,1360,-27.65,20240813,881,11.69,20241209,0.10,Y,263920,500,245 억,,196213,N,N,0,N,00,N
20250411,151014,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,984,5,2,0.51,3654164,3738,28.35,980,995,969,1272,686,979,977.57,0.40,0,153,1005,991,981,967,957,999,975,245,293,500,700,1,1,49045134,483,14.26,1.10,12,0.01,69.00,898.00,1360,20240813,-27.65,881,20241209,11.69,1039,-5.29,20250116,940,4.68,20250319,1360,-27.65,20240813,881,11.69,20241209,0.10,Y,263920,500,245 억,,196213,N,N,0,N,00,N
20250411,141012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,988,9,2,0.92,3308782,3387,25.68,980,995,969,1272,686,979,976.91,0.40,0,153,1005,991,981,967,957,999,975,245,293,500,700,1,1,49045134,485,14.32,1.10,12,0.01,69.00,898.00,1360,20240813,-27.35,881,20241209,12.15,1039,-4.91,20250116,940,5.11,20250319,1360,-27.35,20240813,881,12.15,20241209,0.10,Y,263920,500,245 억,,196213,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 161009 57 100.00 KOSDAQ 기타제조 N N N N N 991 7 2 0.71 6636858 6723 173.05 984 993 984 1279 689 984 987.18 0.40 0 -49 1008 995 982 969 956 1002 976 245 295 500 700 1 1 49045134 486 14.36 1.10 12 0.01 69.00 898.00 1360 20240813 -27.13 881 20241209 12.49 1039 -4.62 20250116 940 5.43 20250319 1360 -27.13 20240813 881 12.49 20241209 0.10 Y 263920 500 245 억 196324 N N 0 N 00 N
3 20250414 151018 57 100.00 KOSDAQ 기타제조 N N N N N 991 7 2 0.71 6508228 6593 169.70 984 993 984 1279 689 984 987.14 0.40 0 -41 1008 995 982 969 956 1002 976 245 295 500 700 1 1 49045134 486 14.36 1.10 12 0.01 69.00 898.00 1360 20240813 -27.13 881 20241209 12.49 1039 -4.62 20250116 940 5.43 20250319 1360 -27.13 20240813 881 12.49 20241209 0.10 Y 263920 500 245 억 196324 N N 0 N 00 N
4 20250414 141017 57 100.00 KOSDAQ 기타제조 N N N N N 991 7 2 0.71 6478538 6563 168.93 984 993 984 1279 689 984 987.13 0.40 0 -31 1008 995 982 969 956 1002 976 245 295 500 700 1 1 49045134 486 14.36 1.10 12 0.01 69.00 898.00 1360 20240813 -27.13 881 20241209 12.49 1039 -4.62 20250116 940 5.43 20250319 1360 -27.13 20240813 881 12.49 20241209 0.10 Y 263920 500 245 억 196324 N N 0 N 00 N
5 20250414 131015 57 100.00 KOSDAQ 기타제조 N N N N N 993 9 2 0.91 5293697 5360 137.97 984 993 984 1279 689 984 987.63 0.40 0 -29 1008 995 982 969 956 1002 976 245 295 500 700 1 1 49045134 487 14.39 1.11 12 0.01 69.00 898.00 1360 20240813 -26.99 881 20241209 12.71 1039 -4.43 20250116 940 5.64 20250319 1360 -26.99 20240813 881 12.71 20241209 0.10 Y 263920 500 245 억 196324 N N 0 N 00 N
6 20250414 121018 57 100.00 KOSDAQ 기타제조 N N N N N 992 8 2 0.81 5160014 5225 134.49 984 992 984 1279 689 984 987.56 0.40 0 -1 1008 995 982 969 956 1002 976 245 295 500 700 1 1 49045134 487 14.38 1.10 12 0.01 69.00 898.00 1360 20240813 -27.06 881 20241209 12.60 1039 -4.52 20250116 940 5.53 20250319 1360 -27.06 20240813 881 12.60 20241209 0.10 Y 263920 500 245 억 196324 N N 0 N 00 N
7 20250414 111012 57 100.00 KOSDAQ 기타제조 N N N N N 992 8 2 0.81 4872399 4933 126.98 984 992 984 1279 689 984 987.72 0.40 0 -1 1008 995 982 969 956 1002 976 245 295 500 700 1 1 49045134 487 14.38 1.10 12 0.01 69.00 898.00 1360 20240813 -27.06 881 20241209 12.60 1039 -4.52 20250116 940 5.53 20250319 1360 -27.06 20240813 881 12.60 20241209 0.10 Y 263920 500 245 억 196324 N N 0 N 00 N
8 20250414 101015 57 100.00 KOSDAQ 기타제조 N N N N N 990 6 2 0.61 1101637 1118 28.78 984 991 984 1279 689 984 985.36 0.40 0 0 1008 995 982 969 956 1002 976 245 295 500 700 1 1 49045134 486 14.35 1.10 12 0.00 69.00 898.00 1360 20240813 -27.21 881 20241209 12.37 1039 -4.72 20250116 940 5.32 20250319 1360 -27.21 20240813 881 12.37 20241209 0.10 Y 263920 500 245 억 196324 N N 0 N 00 N
9 20250414 091015 57 100.00 KOSDAQ 기타제조 N N N N N 984 0 3 0.00 52166 53 1.36 984 991 984 1279 689 984 984.26 0.40 0 0 1008 995 982 969 956 1002 976 245 295 500 700 1 1 49045134 483 14.26 1.10 12 0.00 69.00 898.00 1360 20240813 -27.65 881 20241209 11.69 1039 -5.29 20250116 940 4.68 20250319 1360 -27.65 20240813 881 11.69 20241209 0.10 Y 263920 500 245 억 196324 N N 0 N 00 N
10 20250411 161005 57 100.00 KOSDAQ 기타제조 N N N N N 984 5 2 0.51 3786954 3873 29.37 980 995 969 1272 686 979 977.78 0.40 0 111 1005 991 981 967 957 999 975 245 293 500 700 1 1 49045134 483 14.26 1.10 12 0.01 69.00 898.00 1360 20240813 -27.65 881 20241209 11.69 1039 -5.29 20250116 940 4.68 20250319 1360 -27.65 20240813 881 11.69 20241209 0.10 Y 263920 500 245 억 196213 N N 0 N 00 N
11 20250411 151014 57 100.00 KOSDAQ 기타제조 N N N N N 984 5 2 0.51 3654164 3738 28.35 980 995 969 1272 686 979 977.57 0.40 0 153 1005 991 981 967 957 999 975 245 293 500 700 1 1 49045134 483 14.26 1.10 12 0.01 69.00 898.00 1360 20240813 -27.65 881 20241209 11.69 1039 -5.29 20250116 940 4.68 20250319 1360 -27.65 20240813 881 11.69 20241209 0.10 Y 263920 500 245 억 196213 N N 0 N 00 N
12 20250411 141012 57 100.00 KOSDAQ 기타제조 N N N N N 988 9 2 0.92 3308782 3387 25.68 980 995 969 1272 686 979 976.91 0.40 0 153 1005 991 981 967 957 999 975 245 293 500 700 1 1 49045134 485 14.32 1.10 12 0.01 69.00 898.00 1360 20240813 -27.35 881 20241209 12.15 1039 -4.91 20250116 940 5.11 20250319 1360 -27.35 20240813 881 12.15 20241209 0.10 Y 263920 500 245 억 196213 N N 0 N 00 N