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
317870/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
20250414,161058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17300,540,2,3.22,291350320,16978,340.99,16950,17390,16790,21750,11740,16760,17160.46,3.09,0,3199,17253,17006,16663,16416,16073,17130,16540,43,4990,500,12060,10,1,8506750,1472,-86.50,3.81,12,0.20,-200.00,4545.00,21700,20240405,-20.28,13330,20241217,29.78,18500,-6.49,20250110,13660,26.65,20250102,20900,-17.22,20240925,13330,29.78,20241217,2.01,Y,317870,500,42 억,,262851,N,N,95,N,00,N
20250414,151107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17300,540,2,3.22,288374680,16806,337.54,16950,17390,16790,21750,11740,16760,17159.03,3.09,0,3200,17253,17006,16663,16416,16073,17130,16540,43,4990,500,12060,10,1,8506750,1472,-86.50,3.81,12,0.20,-200.00,4545.00,21700,20240405,-20.28,13330,20241217,29.78,18500,-6.49,20250110,13660,26.65,20250102,20900,-17.22,20240925,13330,29.78,20241217,2.01,Y,317870,500,42 억,,262851,N,N,126,N,00,N
20250414,141106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17220,460,2,2.74,150255980,8819,177.12,16950,17220,16790,21750,11740,16760,17037.76,3.09,0,1804,17253,17006,16663,16416,16073,17130,16540,43,4990,500,12060,10,1,8506750,1465,-86.10,3.79,12,0.10,-200.00,4545.00,21700,20240405,-20.65,13330,20241217,29.18,18500,-6.92,20250110,13660,26.06,20250102,20900,-17.61,20240925,13330,29.18,20241217,2.01,Y,317870,500,42 억,,262851,N,N,126,N,00,N
20250414,131104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17080,320,2,1.91,99748050,5869,117.88,16950,17190,16790,21750,11740,16760,16995.75,3.09,0,1098,17253,17006,16663,16416,16073,17130,16540,43,4990,500,12060,10,1,8506750,1453,-85.40,3.76,12,0.07,-200.00,4545.00,21700,20240405,-21.29,13330,20241217,28.13,18500,-7.68,20250110,13660,25.04,20250102,20900,-18.28,20240925,13330,28.13,20241217,2.01,Y,317870,500,42 억,,262851,N,N,126,N,00,N
20250414,121107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17000,240,2,1.43,79551400,4685,94.10,16950,17190,16790,21750,11740,16760,16980.02,3.09,0,960,17253,17006,16663,16416,16073,17130,16540,43,4990,500,12060,10,1,8506750,1446,-85.00,3.74,12,0.06,-200.00,4545.00,21700,20240405,-21.66,13330,20241217,27.53,18500,-8.11,20250110,13660,24.45,20250102,20900,-18.66,20240925,13330,27.53,20241217,2.01,Y,317870,500,42 억,,262851,N,N,126,N,00,N
20250414,111101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16840,80,2,0.48,53015990,3115,62.56,16950,17190,16790,21750,11740,16760,17019.58,3.09,0,-464,17253,17006,16663,16416,16073,17130,16540,43,4990,500,12060,10,1,8506750,1433,-84.20,3.71,12,0.04,-200.00,4545.00,21700,20240405,-22.40,13330,20241217,26.33,18500,-8.97,20250110,13660,23.28,20250102,20900,-19.43,20240925,13330,26.33,20241217,2.01,Y,317870,500,42 억,,262851,N,N,126,N,00,N
20250414,101103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16850,90,2,0.54,45396480,2663,53.48,16950,17190,16790,21750,11740,16760,17047.12,3.09,0,-282,17253,17006,16663,16416,16073,17130,16540,43,4990,500,12060,10,1,8506750,1433,-84.25,3.71,12,0.03,-200.00,4545.00,21700,20240405,-22.35,13330,20241217,26.41,18500,-8.92,20250110,13660,23.35,20250102,20900,-19.38,20240925,13330,26.41,20241217,2.01,Y,317870,500,42 억,,262851,N,N,126,N,00,N
20250414,091105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17190,430,2,2.57,5137320,302,6.07,16950,17190,16790,21750,11740,16760,17010.99,3.09,0,33,17253,17006,16663,16416,16073,17130,16540,43,4990,500,12060,10,1,8506750,1462,-85.95,3.78,12,0.00,-200.00,4545.00,21700,20240405,-20.78,13330,20241217,28.96,18500,-7.08,20250110,13660,25.84,20250102,20900,-17.75,20240925,13330,28.96,20241217,2.01,Y,317870,500,42 억,,262851,N,N,126,N,00,N
20250411,161053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16760,180,2,1.09,82703370,4979,53.01,16460,16910,16320,21550,11610,16580,16610.44,3.10,0,-483,16893,16736,16423,16266,15953,16815,16345,43,4970,500,11930,10,1,8506750,1426,-83.80,3.69,12,0.06,-200.00,4545.00,21700,20240405,-22.76,13330,20241217,25.73,18500,-9.41,20250110,13660,22.69,20250102,20900,-19.81,20240411,13330,25.73,20241217,2.01,Y,317870,500,42 억,,263334,N,N,126,N,00,N
20250411,151103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16730,150,2,0.90,68459390,4129,43.96,16460,16910,16320,21550,11610,16580,16580.14,3.10,0,-428,16893,16736,16423,16266,15953,16815,16345,43,4970,500,11930,10,1,8506750,1423,-83.65,3.68,12,0.05,-200.00,4545.00,21700,20240405,-22.90,13330,20241217,25.51,18500,-9.57,20250110,13660,22.47,20250102,20900,-19.95,20240411,13330,25.51,20241217,2.01,Y,317870,500,42 억,,263334,N,N,130,N,00,N
20250411,141101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16650,70,2,0.42,47667840,2886,30.73,16460,16720,16320,21550,11610,16580,16516.92,3.10,0,-842,16893,16736,16423,16266,15953,16815,16345,43,4970,500,11930,10,1,8506750,1416,-83.25,3.66,12,0.03,-200.00,4545.00,21700,20240405,-23.27,13330,20241217,24.91,18500,-10.00,20250110,13660,21.89,20250102,20900,-20.33,20240411,13330,24.91,20241217,2.01,Y,317870,500,42 억,,263334,N,N,130,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 161058 57 100.00 KOSDAQ 기타제조 N N N N N 17300 540 2 3.22 291350320 16978 340.99 16950 17390 16790 21750 11740 16760 17160.46 3.09 0 3199 17253 17006 16663 16416 16073 17130 16540 43 4990 500 12060 10 1 8506750 1472 -86.50 3.81 12 0.20 -200.00 4545.00 21700 20240405 -20.28 13330 20241217 29.78 18500 -6.49 20250110 13660 26.65 20250102 20900 -17.22 20240925 13330 29.78 20241217 2.01 Y 317870 500 42 억 262851 N N 95 N 00 N
3 20250414 151107 57 100.00 KOSDAQ 기타제조 N N N N N 17300 540 2 3.22 288374680 16806 337.54 16950 17390 16790 21750 11740 16760 17159.03 3.09 0 3200 17253 17006 16663 16416 16073 17130 16540 43 4990 500 12060 10 1 8506750 1472 -86.50 3.81 12 0.20 -200.00 4545.00 21700 20240405 -20.28 13330 20241217 29.78 18500 -6.49 20250110 13660 26.65 20250102 20900 -17.22 20240925 13330 29.78 20241217 2.01 Y 317870 500 42 억 262851 N N 126 N 00 N
4 20250414 141106 57 100.00 KOSDAQ 기타제조 N N N N N 17220 460 2 2.74 150255980 8819 177.12 16950 17220 16790 21750 11740 16760 17037.76 3.09 0 1804 17253 17006 16663 16416 16073 17130 16540 43 4990 500 12060 10 1 8506750 1465 -86.10 3.79 12 0.10 -200.00 4545.00 21700 20240405 -20.65 13330 20241217 29.18 18500 -6.92 20250110 13660 26.06 20250102 20900 -17.61 20240925 13330 29.18 20241217 2.01 Y 317870 500 42 억 262851 N N 126 N 00 N
5 20250414 131104 57 100.00 KOSDAQ 기타제조 N N N N N 17080 320 2 1.91 99748050 5869 117.88 16950 17190 16790 21750 11740 16760 16995.75 3.09 0 1098 17253 17006 16663 16416 16073 17130 16540 43 4990 500 12060 10 1 8506750 1453 -85.40 3.76 12 0.07 -200.00 4545.00 21700 20240405 -21.29 13330 20241217 28.13 18500 -7.68 20250110 13660 25.04 20250102 20900 -18.28 20240925 13330 28.13 20241217 2.01 Y 317870 500 42 억 262851 N N 126 N 00 N
6 20250414 121107 57 100.00 KOSDAQ 기타제조 N N N N N 17000 240 2 1.43 79551400 4685 94.10 16950 17190 16790 21750 11740 16760 16980.02 3.09 0 960 17253 17006 16663 16416 16073 17130 16540 43 4990 500 12060 10 1 8506750 1446 -85.00 3.74 12 0.06 -200.00 4545.00 21700 20240405 -21.66 13330 20241217 27.53 18500 -8.11 20250110 13660 24.45 20250102 20900 -18.66 20240925 13330 27.53 20241217 2.01 Y 317870 500 42 억 262851 N N 126 N 00 N
7 20250414 111101 57 100.00 KOSDAQ 기타제조 N N N N N 16840 80 2 0.48 53015990 3115 62.56 16950 17190 16790 21750 11740 16760 17019.58 3.09 0 -464 17253 17006 16663 16416 16073 17130 16540 43 4990 500 12060 10 1 8506750 1433 -84.20 3.71 12 0.04 -200.00 4545.00 21700 20240405 -22.40 13330 20241217 26.33 18500 -8.97 20250110 13660 23.28 20250102 20900 -19.43 20240925 13330 26.33 20241217 2.01 Y 317870 500 42 억 262851 N N 126 N 00 N
8 20250414 101103 57 100.00 KOSDAQ 기타제조 N N N N N 16850 90 2 0.54 45396480 2663 53.48 16950 17190 16790 21750 11740 16760 17047.12 3.09 0 -282 17253 17006 16663 16416 16073 17130 16540 43 4990 500 12060 10 1 8506750 1433 -84.25 3.71 12 0.03 -200.00 4545.00 21700 20240405 -22.35 13330 20241217 26.41 18500 -8.92 20250110 13660 23.35 20250102 20900 -19.38 20240925 13330 26.41 20241217 2.01 Y 317870 500 42 억 262851 N N 126 N 00 N
9 20250414 091105 57 100.00 KOSDAQ 기타제조 N N N N N 17190 430 2 2.57 5137320 302 6.07 16950 17190 16790 21750 11740 16760 17010.99 3.09 0 33 17253 17006 16663 16416 16073 17130 16540 43 4990 500 12060 10 1 8506750 1462 -85.95 3.78 12 0.00 -200.00 4545.00 21700 20240405 -20.78 13330 20241217 28.96 18500 -7.08 20250110 13660 25.84 20250102 20900 -17.75 20240925 13330 28.96 20241217 2.01 Y 317870 500 42 억 262851 N N 126 N 00 N
10 20250411 161053 57 100.00 KOSDAQ 기타제조 N N N N N 16760 180 2 1.09 82703370 4979 53.01 16460 16910 16320 21550 11610 16580 16610.44 3.10 0 -483 16893 16736 16423 16266 15953 16815 16345 43 4970 500 11930 10 1 8506750 1426 -83.80 3.69 12 0.06 -200.00 4545.00 21700 20240405 -22.76 13330 20241217 25.73 18500 -9.41 20250110 13660 22.69 20250102 20900 -19.81 20240411 13330 25.73 20241217 2.01 Y 317870 500 42 억 263334 N N 126 N 00 N
11 20250411 151103 57 100.00 KOSDAQ 기타제조 N N N N N 16730 150 2 0.90 68459390 4129 43.96 16460 16910 16320 21550 11610 16580 16580.14 3.10 0 -428 16893 16736 16423 16266 15953 16815 16345 43 4970 500 11930 10 1 8506750 1423 -83.65 3.68 12 0.05 -200.00 4545.00 21700 20240405 -22.90 13330 20241217 25.51 18500 -9.57 20250110 13660 22.47 20250102 20900 -19.95 20240411 13330 25.51 20241217 2.01 Y 317870 500 42 억 263334 N N 130 N 00 N
12 20250411 141101 57 100.00 KOSDAQ 기타제조 N N N N N 16650 70 2 0.42 47667840 2886 30.73 16460 16720 16320 21550 11610 16580 16516.92 3.10 0 -842 16893 16736 16423 16266 15953 16815 16345 43 4970 500 11930 10 1 8506750 1416 -83.25 3.66 12 0.03 -200.00 4545.00 21700 20240405 -23.27 13330 20241217 24.91 18500 -10.00 20250110 13660 21.89 20250102 20900 -20.33 20240411 13330 24.91 20241217 2.01 Y 317870 500 42 억 263334 N N 130 N 00 N