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
373200/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
20250414,161140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,713,-9,5,-1.25,484104410,689940,265.83,715,720,691,938,506,722,701.66,1.66,0,14465,750,736,714,700,678,743,707,90,216,100,490,1,1,89731157,640,-25.46,6.04,12,0.77,-28.00,118.00,2100,20240612,-66.05,410,20241014,73.90,860,-17.09,20250320,565,26.19,20250224,2100,-66.05,20240612,410,73.90,20241014,0.00,Y,373200,100,89 억,,1491212,N,N,29848,N,00,N
20250414,151150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,709,-13,5,-1.80,456336993,650902,250.78,715,720,691,938,506,722,701.08,1.66,0,23780,750,736,714,700,678,743,707,90,216,100,490,1,1,89731157,636,-25.32,6.01,12,0.73,-28.00,118.00,2100,20240612,-66.24,410,20241014,72.93,860,-17.56,20250320,565,25.49,20250224,2100,-66.24,20240612,410,72.93,20241014,0.00,Y,373200,100,89 억,,1491212,N,N,39264,N,00,N
20250414,141149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,707,-15,5,-2.08,405609737,578983,223.08,715,720,691,938,506,722,700.56,1.66,0,4303,750,736,714,700,678,743,707,90,216,100,490,1,1,89731157,634,-25.25,5.99,12,0.65,-28.00,118.00,2100,20240612,-66.33,410,20241014,72.44,860,-17.79,20250320,565,25.13,20250224,2100,-66.33,20240612,410,72.44,20241014,0.00,Y,373200,100,89 억,,1491212,N,N,39264,N,00,N
20250414,131147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,706,-16,5,-2.22,392427855,560298,215.88,715,720,691,938,506,722,700.39,1.66,0,-1885,750,736,714,700,678,743,707,90,216,100,490,1,1,89731157,634,-25.21,5.98,12,0.62,-28.00,118.00,2100,20240612,-66.38,410,20241014,72.20,860,-17.91,20250320,565,24.96,20250224,2100,-66.38,20240612,410,72.20,20241014,0.00,Y,373200,100,89 억,,1491212,N,N,39264,N,00,N
20250414,121150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,700,-22,5,-3.05,191444703,271557,104.63,715,720,691,938,506,722,704.99,1.66,0,14861,750,736,714,700,678,743,707,90,216,100,490,1,1,89731157,628,-25.00,5.93,12,0.30,-28.00,118.00,2100,20240612,-66.67,410,20241014,70.73,860,-18.60,20250320,565,23.89,20250224,2100,-66.67,20240612,410,70.73,20241014,0.00,Y,373200,100,89 억,,1491212,N,N,39264,N,00,N
20250414,111143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,706,-16,5,-2.22,116755890,165618,63.81,715,720,691,938,506,722,704.97,1.66,0,32502,750,736,714,700,678,743,707,90,216,100,490,1,1,89731157,634,-25.21,5.98,12,0.18,-28.00,118.00,2100,20240612,-66.38,410,20241014,72.20,860,-17.91,20250320,565,24.96,20250224,2100,-66.38,20240612,410,72.20,20241014,0.00,Y,373200,100,89 억,,1491212,N,N,39264,N,00,N
20250414,101146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,712,-10,5,-1.39,107951688,153171,59.01,715,720,691,938,506,722,704.78,1.66,0,35524,750,736,714,700,678,743,707,90,216,100,490,1,1,89731157,639,-25.43,6.03,12,0.17,-28.00,118.00,2100,20240612,-66.10,410,20241014,73.66,860,-17.21,20250320,565,26.02,20250224,2100,-66.10,20240612,410,73.66,20241014,0.00,Y,373200,100,89 억,,1491212,N,N,39264,N,00,N
20250414,091147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,711,-11,5,-1.52,70509659,100609,38.76,715,715,691,938,506,722,700.83,1.66,0,39025,750,736,714,700,678,743,707,90,216,100,490,1,1,89731157,638,-25.39,6.03,12,0.11,-28.00,118.00,2100,20240612,-66.14,410,20241014,73.41,860,-17.33,20250320,565,25.84,20250224,2100,-66.14,20240612,410,73.41,20241014,0.00,Y,373200,100,89 억,,1491212,N,N,39264,N,00,N
20250411,161134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,722,11,2,1.55,182994811,258740,94.58,715,728,692,924,498,711,707.25,1.67,0,-5429,735,722,706,693,677,729,700,90,213,100,480,1,1,89731157,648,-25.79,6.12,12,0.29,-28.00,118.00,2100,20240612,-65.62,410,20241014,76.10,860,-16.05,20250320,565,27.79,20250224,2100,-65.62,20240612,410,76.10,20241014,0.00,Y,373200,100,89 억,,1496573,N,N,39264,N,00,N
20250411,151145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,717,6,2,0.84,174125109,246454,90.09,715,728,692,924,498,711,706.52,1.67,0,-6798,735,722,706,693,677,729,700,90,213,100,480,1,1,89731157,643,-25.61,6.08,12,0.27,-28.00,118.00,2100,20240612,-65.86,410,20241014,74.88,860,-16.63,20250320,565,26.90,20250224,2100,-65.86,20240612,410,74.88,20241014,0.00,Y,373200,100,89 억,,1496573,N,N,13693,N,00,N
20250411,141143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,701,-10,5,-1.41,98557345,140515,51.37,715,715,692,924,498,711,701.40,1.67,0,-23178,735,722,706,693,677,729,700,90,213,100,480,1,1,89731157,629,-25.04,5.94,12,0.16,-28.00,118.00,2100,20240612,-66.62,410,20241014,70.98,860,-18.49,20250320,565,24.07,20250224,2100,-66.62,20240612,410,70.98,20241014,0.00,Y,373200,100,89 억,,1496573,N,N,13693,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 161140 57 100.00 KOSDAQ 기타제조 N N N N N 713 -9 5 -1.25 484104410 689940 265.83 715 720 691 938 506 722 701.66 1.66 0 14465 750 736 714 700 678 743 707 90 216 100 490 1 1 89731157 640 -25.46 6.04 12 0.77 -28.00 118.00 2100 20240612 -66.05 410 20241014 73.90 860 -17.09 20250320 565 26.19 20250224 2100 -66.05 20240612 410 73.90 20241014 0.00 Y 373200 100 89 억 1491212 N N 29848 N 00 N
3 20250414 151150 57 100.00 KOSDAQ 기타제조 N N N N N 709 -13 5 -1.80 456336993 650902 250.78 715 720 691 938 506 722 701.08 1.66 0 23780 750 736 714 700 678 743 707 90 216 100 490 1 1 89731157 636 -25.32 6.01 12 0.73 -28.00 118.00 2100 20240612 -66.24 410 20241014 72.93 860 -17.56 20250320 565 25.49 20250224 2100 -66.24 20240612 410 72.93 20241014 0.00 Y 373200 100 89 억 1491212 N N 39264 N 00 N
4 20250414 141149 57 100.00 KOSDAQ 기타제조 N N N N N 707 -15 5 -2.08 405609737 578983 223.08 715 720 691 938 506 722 700.56 1.66 0 4303 750 736 714 700 678 743 707 90 216 100 490 1 1 89731157 634 -25.25 5.99 12 0.65 -28.00 118.00 2100 20240612 -66.33 410 20241014 72.44 860 -17.79 20250320 565 25.13 20250224 2100 -66.33 20240612 410 72.44 20241014 0.00 Y 373200 100 89 억 1491212 N N 39264 N 00 N
5 20250414 131147 57 100.00 KOSDAQ 기타제조 N N N N N 706 -16 5 -2.22 392427855 560298 215.88 715 720 691 938 506 722 700.39 1.66 0 -1885 750 736 714 700 678 743 707 90 216 100 490 1 1 89731157 634 -25.21 5.98 12 0.62 -28.00 118.00 2100 20240612 -66.38 410 20241014 72.20 860 -17.91 20250320 565 24.96 20250224 2100 -66.38 20240612 410 72.20 20241014 0.00 Y 373200 100 89 억 1491212 N N 39264 N 00 N
6 20250414 121150 57 100.00 KOSDAQ 기타제조 N N N N N 700 -22 5 -3.05 191444703 271557 104.63 715 720 691 938 506 722 704.99 1.66 0 14861 750 736 714 700 678 743 707 90 216 100 490 1 1 89731157 628 -25.00 5.93 12 0.30 -28.00 118.00 2100 20240612 -66.67 410 20241014 70.73 860 -18.60 20250320 565 23.89 20250224 2100 -66.67 20240612 410 70.73 20241014 0.00 Y 373200 100 89 억 1491212 N N 39264 N 00 N
7 20250414 111143 57 100.00 KOSDAQ 기타제조 N N N N N 706 -16 5 -2.22 116755890 165618 63.81 715 720 691 938 506 722 704.97 1.66 0 32502 750 736 714 700 678 743 707 90 216 100 490 1 1 89731157 634 -25.21 5.98 12 0.18 -28.00 118.00 2100 20240612 -66.38 410 20241014 72.20 860 -17.91 20250320 565 24.96 20250224 2100 -66.38 20240612 410 72.20 20241014 0.00 Y 373200 100 89 억 1491212 N N 39264 N 00 N
8 20250414 101146 57 100.00 KOSDAQ 기타제조 N N N N N 712 -10 5 -1.39 107951688 153171 59.01 715 720 691 938 506 722 704.78 1.66 0 35524 750 736 714 700 678 743 707 90 216 100 490 1 1 89731157 639 -25.43 6.03 12 0.17 -28.00 118.00 2100 20240612 -66.10 410 20241014 73.66 860 -17.21 20250320 565 26.02 20250224 2100 -66.10 20240612 410 73.66 20241014 0.00 Y 373200 100 89 억 1491212 N N 39264 N 00 N
9 20250414 091147 57 100.00 KOSDAQ 기타제조 N N N N N 711 -11 5 -1.52 70509659 100609 38.76 715 715 691 938 506 722 700.83 1.66 0 39025 750 736 714 700 678 743 707 90 216 100 490 1 1 89731157 638 -25.39 6.03 12 0.11 -28.00 118.00 2100 20240612 -66.14 410 20241014 73.41 860 -17.33 20250320 565 25.84 20250224 2100 -66.14 20240612 410 73.41 20241014 0.00 Y 373200 100 89 억 1491212 N N 39264 N 00 N
10 20250411 161134 57 100.00 KOSDAQ 기타제조 N N N N N 722 11 2 1.55 182994811 258740 94.58 715 728 692 924 498 711 707.25 1.67 0 -5429 735 722 706 693 677 729 700 90 213 100 480 1 1 89731157 648 -25.79 6.12 12 0.29 -28.00 118.00 2100 20240612 -65.62 410 20241014 76.10 860 -16.05 20250320 565 27.79 20250224 2100 -65.62 20240612 410 76.10 20241014 0.00 Y 373200 100 89 억 1496573 N N 39264 N 00 N
11 20250411 151145 57 100.00 KOSDAQ 기타제조 N N N N N 717 6 2 0.84 174125109 246454 90.09 715 728 692 924 498 711 706.52 1.67 0 -6798 735 722 706 693 677 729 700 90 213 100 480 1 1 89731157 643 -25.61 6.08 12 0.27 -28.00 118.00 2100 20240612 -65.86 410 20241014 74.88 860 -16.63 20250320 565 26.90 20250224 2100 -65.86 20240612 410 74.88 20241014 0.00 Y 373200 100 89 억 1496573 N N 13693 N 00 N
12 20250411 141143 57 100.00 KOSDAQ 기타제조 N N N N N 701 -10 5 -1.41 98557345 140515 51.37 715 715 692 924 498 711 701.40 1.67 0 -23178 735 722 706 693 677 729 700 90 213 100 480 1 1 89731157 629 -25.04 5.94 12 0.16 -28.00 118.00 2100 20240612 -66.62 410 20241014 70.98 860 -18.49 20250320 565 24.07 20250224 2100 -66.62 20240612 410 70.98 20241014 0.00 Y 373200 100 89 억 1496573 N N 13693 N 00 N