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
285490/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
20250414,161026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23550,4200,2,21.71,77090243675,3310327,352.36,21550,24300,21300,25150,13550,19350,23287.63,0.77,0,45202,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2491,14.38,1.35,12,31.30,1638.00,17389.00,25000,20250409,-5.80,10160,20241114,131.79,25000,-5.80,20250409,14080,67.26,20250325,25000,-5.80,20250409,10160,131.79,20241114,3.19,Y,285490,500,52 억,,81430,N,N,22809,N,00,N
20250414,151035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23450,4100,2,21.19,74631865850,3205111,341.16,21550,24300,21300,25150,13550,19350,23285.32,0.77,0,47097,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2480,14.32,1.35,12,30.31,1638.00,17389.00,25000,20250409,-6.20,10160,20241114,130.81,25000,-6.20,20250409,14080,66.55,20250325,25000,-6.20,20250409,10160,130.81,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,N,00,N
20250414,141035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23550,4200,2,21.71,68984238550,2965904,315.70,21550,24300,21300,25150,13550,19350,23259.15,0.77,0,47086,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2491,14.38,1.35,12,28.04,1638.00,17389.00,25000,20250409,-5.80,10160,20241114,131.79,25000,-5.80,20250409,14080,67.26,20250325,25000,-5.80,20250409,10160,131.79,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,N,00,N
20250414,131032,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23550,4200,2,21.71,64284323250,2767664,294.60,21550,24300,21300,25150,13550,19350,23226.98,0.77,0,57150,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2491,14.38,1.35,12,26.17,1638.00,17389.00,25000,20250409,-5.80,10160,20241114,131.79,25000,-5.80,20250409,14080,67.26,20250325,25000,-5.80,20250409,10160,131.79,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,N,00,N
20250414,121035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23650,4300,2,22.22,60715670425,2617661,278.63,21550,24300,21300,25150,13550,19350,23194.69,0.77,0,68938,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2501,14.44,1.36,12,24.75,1638.00,17389.00,25000,20250409,-5.40,10160,20241114,132.78,25000,-5.40,20250409,14080,67.97,20250325,25000,-5.40,20250409,10160,132.78,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,N,00,N
20250414,111029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24000,4650,2,24.03,54206746225,2343822,249.48,21550,24300,21300,25150,13550,19350,23127.57,0.77,0,48497,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2538,14.65,1.38,12,22.16,1638.00,17389.00,25000,20250409,-4.00,10160,20241114,136.22,25000,-4.00,20250409,14080,70.45,20250325,25000,-4.00,20250409,10160,136.22,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,N,00,N
20250414,101032,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,23450,4100,2,21.19,44945068250,1954216,208.01,21550,24100,21300,25150,13550,19350,22999.10,0.77,0,37859,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2480,14.32,1.35,12,18.48,1638.00,17389.00,25000,20250409,-6.20,10160,20241114,130.81,25000,-6.20,20250409,14080,66.55,20250325,25000,-6.20,20250409,10160,130.81,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,N,00,N
20250414,091033,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22750,3400,2,17.57,14233932125,642520,68.39,21550,23550,21300,25150,13550,19350,22153.47,0.77,0,12402,23816,21582,20466,18232,17116,21025,17675,53,5800,500,13150,50,1,10575831,2406,13.89,1.31,12,6.08,1638.00,17389.00,25000,20250409,-9.00,10160,20241114,123.92,25000,-9.00,20250409,14080,61.58,20250325,25000,-9.00,20250409,10160,123.92,20241114,3.19,Y,285490,500,52 억,,81430,N,N,18371,N,00,N
20250411,161021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19350,-1550,5,-7.42,19101981110,905350,57.64,21950,22700,19350,27150,14650,20900,21100.87,0.98,0,-31215,23953,22426,21073,19546,18193,23190,20310,53,6250,500,14210,10,1,10575831,2046,11.81,1.11,12,8.56,1638.00,17389.00,25000,20250409,-22.60,10160,20241114,90.45,25000,-22.60,20250409,14080,37.43,20250325,25000,-22.60,20250409,10160,90.45,20241114,2.80,Y,285490,500,52 억,,103784,N,N,18371,N,00,N
20250411,151031,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19480,-1420,5,-6.79,18592916520,879103,55.97,21950,22700,19360,27150,14650,20900,21149.88,0.98,0,-32535,23953,22426,21073,19546,18193,23190,20310,53,6250,500,14210,10,1,10575831,2060,11.89,1.12,12,8.31,1638.00,17389.00,25000,20250409,-22.08,10160,20241114,91.73,25000,-22.08,20250409,14080,38.35,20250325,25000,-22.08,20250409,10160,91.73,20241114,2.80,Y,285490,500,52 억,,103784,N,N,1599,N,00,N
20250411,141029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19820,-1080,5,-5.17,17030443430,799747,50.92,21950,22700,19760,27150,14650,20900,21294.79,0.98,0,-36867,23953,22426,21073,19546,18193,23190,20310,53,6250,500,14210,10,1,10575831,2096,12.10,1.14,12,7.56,1638.00,17389.00,25000,20250409,-20.72,10160,20241114,95.08,25000,-20.72,20250409,14080,40.77,20250325,25000,-20.72,20250409,10160,95.08,20241114,2.80,Y,285490,500,52 억,,103784,N,N,1599,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 161026 57 100.00 KOSDAQ 기타제조 N N N N N 23550 4200 2 21.71 77090243675 3310327 352.36 21550 24300 21300 25150 13550 19350 23287.63 0.77 0 45202 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2491 14.38 1.35 12 31.30 1638.00 17389.00 25000 20250409 -5.80 10160 20241114 131.79 25000 -5.80 20250409 14080 67.26 20250325 25000 -5.80 20250409 10160 131.79 20241114 3.19 Y 285490 500 52 억 81430 N N 22809 N 00 N
3 20250414 151035 57 100.00 KOSDAQ 기타제조 N N N N N 23450 4100 2 21.19 74631865850 3205111 341.16 21550 24300 21300 25150 13550 19350 23285.32 0.77 0 47097 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2480 14.32 1.35 12 30.31 1638.00 17389.00 25000 20250409 -6.20 10160 20241114 130.81 25000 -6.20 20250409 14080 66.55 20250325 25000 -6.20 20250409 10160 130.81 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N
4 20250414 141035 57 100.00 KOSDAQ 기타제조 N N N N N 23550 4200 2 21.71 68984238550 2965904 315.70 21550 24300 21300 25150 13550 19350 23259.15 0.77 0 47086 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2491 14.38 1.35 12 28.04 1638.00 17389.00 25000 20250409 -5.80 10160 20241114 131.79 25000 -5.80 20250409 14080 67.26 20250325 25000 -5.80 20250409 10160 131.79 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N
5 20250414 131032 57 100.00 KOSDAQ 기타제조 N N N N N 23550 4200 2 21.71 64284323250 2767664 294.60 21550 24300 21300 25150 13550 19350 23226.98 0.77 0 57150 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2491 14.38 1.35 12 26.17 1638.00 17389.00 25000 20250409 -5.80 10160 20241114 131.79 25000 -5.80 20250409 14080 67.26 20250325 25000 -5.80 20250409 10160 131.79 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N
6 20250414 121035 57 100.00 KOSDAQ 기타제조 N N N N N 23650 4300 2 22.22 60715670425 2617661 278.63 21550 24300 21300 25150 13550 19350 23194.69 0.77 0 68938 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2501 14.44 1.36 12 24.75 1638.00 17389.00 25000 20250409 -5.40 10160 20241114 132.78 25000 -5.40 20250409 14080 67.97 20250325 25000 -5.40 20250409 10160 132.78 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N
7 20250414 111029 57 100.00 KOSDAQ 기타제조 N N N N N 24000 4650 2 24.03 54206746225 2343822 249.48 21550 24300 21300 25150 13550 19350 23127.57 0.77 0 48497 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2538 14.65 1.38 12 22.16 1638.00 17389.00 25000 20250409 -4.00 10160 20241114 136.22 25000 -4.00 20250409 14080 70.45 20250325 25000 -4.00 20250409 10160 136.22 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N
8 20250414 101032 57 100.00 KOSDAQ 기타제조 N N N N N 23450 4100 2 21.19 44945068250 1954216 208.01 21550 24100 21300 25150 13550 19350 22999.10 0.77 0 37859 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2480 14.32 1.35 12 18.48 1638.00 17389.00 25000 20250409 -6.20 10160 20241114 130.81 25000 -6.20 20250409 14080 66.55 20250325 25000 -6.20 20250409 10160 130.81 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N
9 20250414 091033 57 100.00 KOSDAQ 기타제조 N N N N N 22750 3400 2 17.57 14233932125 642520 68.39 21550 23550 21300 25150 13550 19350 22153.47 0.77 0 12402 23816 21582 20466 18232 17116 21025 17675 53 5800 500 13150 50 1 10575831 2406 13.89 1.31 12 6.08 1638.00 17389.00 25000 20250409 -9.00 10160 20241114 123.92 25000 -9.00 20250409 14080 61.58 20250325 25000 -9.00 20250409 10160 123.92 20241114 3.19 Y 285490 500 52 억 81430 N N 18371 N 00 N
10 20250411 161021 57 100.00 KOSDAQ 기타제조 N N N N N 19350 -1550 5 -7.42 19101981110 905350 57.64 21950 22700 19350 27150 14650 20900 21100.87 0.98 0 -31215 23953 22426 21073 19546 18193 23190 20310 53 6250 500 14210 10 1 10575831 2046 11.81 1.11 12 8.56 1638.00 17389.00 25000 20250409 -22.60 10160 20241114 90.45 25000 -22.60 20250409 14080 37.43 20250325 25000 -22.60 20250409 10160 90.45 20241114 2.80 Y 285490 500 52 억 103784 N N 18371 N 00 N
11 20250411 151031 57 100.00 KOSDAQ 기타제조 N N N N N 19480 -1420 5 -6.79 18592916520 879103 55.97 21950 22700 19360 27150 14650 20900 21149.88 0.98 0 -32535 23953 22426 21073 19546 18193 23190 20310 53 6250 500 14210 10 1 10575831 2060 11.89 1.12 12 8.31 1638.00 17389.00 25000 20250409 -22.08 10160 20241114 91.73 25000 -22.08 20250409 14080 38.35 20250325 25000 -22.08 20250409 10160 91.73 20241114 2.80 Y 285490 500 52 억 103784 N N 1599 N 00 N
12 20250411 141029 57 100.00 KOSDAQ 기타제조 N N N N N 19820 -1080 5 -5.17 17030443430 799747 50.92 21950 22700 19760 27150 14650 20900 21294.79 0.98 0 -36867 23953 22426 21073 19546 18193 23190 20310 53 6250 500 14210 10 1 10575831 2096 12.10 1.14 12 7.56 1638.00 17389.00 25000 20250409 -20.72 10160 20241114 95.08 25000 -20.72 20250409 14080 40.77 20250325 25000 -20.72 20250409 10160 95.08 20241114 2.80 Y 285490 500 52 억 103784 N N 1599 N 00 N