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
376180/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,2300,50,2,2.22,103285424,45085,103.56,2250,2315,2250,2925,1575,2250,2290.90,0.97,0,9422,2326,2287,2216,2177,2106,2307,2197,19,675,100,1350,5,1,18491378,425,5.96,0.97,12,0.24,386.00,2361.00,4575,20240718,-49.73,2010,20250409,14.43,3330,-30.93,20250115,2010,14.43,20250409,4575,-49.73,20240718,2010,14.43,20250409,2.70,Y,376180,100,18 억,,180233,N,N,2263,N,00,N
20250414,151150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2315,65,2,2.89,99489489,43437,99.77,2250,2315,2250,2925,1575,2250,2290.43,0.97,0,9258,2326,2287,2216,2177,2106,2307,2197,19,675,100,1350,5,1,18491378,428,6.00,0.98,12,0.23,386.00,2361.00,4575,20240718,-49.40,2010,20250409,15.17,3330,-30.48,20250115,2010,15.17,20250409,4575,-49.40,20240718,2010,15.17,20250409,2.70,Y,376180,100,18 억,,180233,N,N,1741,N,00,N
20250414,141150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2305,55,2,2.44,88823194,38818,89.17,2250,2310,2250,2925,1575,2250,2288.20,0.97,0,7225,2326,2287,2216,2177,2106,2307,2197,19,675,100,1350,5,1,18491378,426,5.97,0.98,12,0.21,386.00,2361.00,4575,20240718,-49.62,2010,20250409,14.68,3330,-30.78,20250115,2010,14.68,20250409,4575,-49.62,20240718,2010,14.68,20250409,2.70,Y,376180,100,18 억,,180233,N,N,1741,N,00,N
20250414,131148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2305,55,2,2.44,78676619,34409,79.04,2250,2310,2250,2925,1575,2250,2286.51,0.97,0,6535,2326,2287,2216,2177,2106,2307,2197,19,675,100,1350,5,1,18491378,426,5.97,0.98,12,0.19,386.00,2361.00,4575,20240718,-49.62,2010,20250409,14.68,3330,-30.78,20250115,2010,14.68,20250409,4575,-49.62,20240718,2010,14.68,20250409,2.70,Y,376180,100,18 억,,180233,N,N,1741,N,00,N
20250414,121151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2310,60,2,2.67,59450150,26044,59.82,2250,2310,2250,2925,1575,2250,2282.68,0.97,0,5972,2326,2287,2216,2177,2106,2307,2197,19,675,100,1350,5,1,18491378,427,5.98,0.98,12,0.14,386.00,2361.00,4575,20240718,-49.51,2010,20250409,14.93,3330,-30.63,20250115,2010,14.93,20250409,4575,-49.51,20240718,2010,14.93,20250409,2.70,Y,376180,100,18 억,,180233,N,N,1741,N,00,N
20250414,111144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2285,35,2,1.56,26317540,11601,26.65,2250,2290,2250,2925,1575,2250,2268.56,0.97,0,4150,2326,2287,2216,2177,2106,2307,2197,19,675,100,1350,5,1,18491378,423,5.92,0.97,12,0.06,386.00,2361.00,4575,20240718,-50.05,2010,20250409,13.68,3330,-31.38,20250115,2010,13.68,20250409,4575,-50.05,20240718,2010,13.68,20250409,2.70,Y,376180,100,18 억,,180233,N,N,1741,N,00,N
20250414,101146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2260,10,2,0.44,16245320,7177,16.49,2250,2275,2250,2925,1575,2250,2263.53,0.97,0,3799,2326,2287,2216,2177,2106,2307,2197,19,675,100,1350,5,1,18491378,418,5.85,0.96,12,0.04,386.00,2361.00,4575,20240718,-50.60,2010,20250409,12.44,3330,-32.13,20250115,2010,12.44,20250409,4575,-50.60,20240718,2010,12.44,20250409,2.70,Y,376180,100,18 억,,180233,N,N,1741,N,00,N
20250414,091148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,20,2,0.89,2310425,1025,2.35,2250,2270,2250,2925,1575,2250,2254.07,0.97,0,207,2326,2287,2216,2177,2106,2307,2197,19,675,100,1350,5,1,18491378,420,5.88,0.96,12,0.01,386.00,2361.00,4575,20240718,-50.38,2010,20250409,12.94,3330,-31.83,20250115,2010,12.94,20250409,4575,-50.38,20240718,2010,12.94,20250409,2.70,Y,376180,100,18 억,,180233,N,N,1741,N,00,N
20250411,161135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2250,75,2,3.45,94981965,43044,63.36,2170,2255,2145,2825,1525,2175,2206.61,0.94,0,6883,2251,2212,2151,2112,2051,2232,2132,19,650,100,1300,5,1,18491378,416,5.83,0.95,12,0.23,386.00,2361.00,4575,20240718,-50.82,2010,20250409,11.94,3330,-32.43,20250115,2010,11.94,20250409,4575,-50.82,20240718,2010,11.94,20250409,2.74,Y,376180,100,18 억,,174234,N,N,1741,N,00,N
20250411,151146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2245,70,2,3.22,89924500,40797,60.05,2170,2255,2145,2825,1525,2175,2204.19,0.94,0,6154,2251,2212,2151,2112,2051,2232,2132,19,650,100,1300,5,1,18491378,415,5.82,0.95,12,0.22,386.00,2361.00,4575,20240718,-50.93,2010,20250409,11.69,3330,-32.58,20250115,2010,11.69,20250409,4575,-50.93,20240718,2010,11.69,20250409,2.74,Y,376180,100,18 억,,174234,N,N,197,N,00,N
20250411,141144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2245,70,2,3.22,79344945,36094,53.13,2170,2250,2145,2825,1525,2175,2198.29,0.94,0,3741,2251,2212,2151,2112,2051,2232,2132,19,650,100,1300,5,1,18491378,415,5.82,0.95,12,0.20,386.00,2361.00,4575,20240718,-50.93,2010,20250409,11.69,3330,-32.58,20250115,2010,11.69,20250409,4575,-50.93,20240718,2010,11.69,20250409,2.74,Y,376180,100,18 억,,174234,N,N,197,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 2300 50 2 2.22 103285424 45085 103.56 2250 2315 2250 2925 1575 2250 2290.90 0.97 0 9422 2326 2287 2216 2177 2106 2307 2197 19 675 100 1350 5 1 18491378 425 5.96 0.97 12 0.24 386.00 2361.00 4575 20240718 -49.73 2010 20250409 14.43 3330 -30.93 20250115 2010 14.43 20250409 4575 -49.73 20240718 2010 14.43 20250409 2.70 Y 376180 100 18 억 180233 N N 2263 N 00 N
3 20250414 151150 57 100.00 KOSDAQ 기타제조 N N N N N 2315 65 2 2.89 99489489 43437 99.77 2250 2315 2250 2925 1575 2250 2290.43 0.97 0 9258 2326 2287 2216 2177 2106 2307 2197 19 675 100 1350 5 1 18491378 428 6.00 0.98 12 0.23 386.00 2361.00 4575 20240718 -49.40 2010 20250409 15.17 3330 -30.48 20250115 2010 15.17 20250409 4575 -49.40 20240718 2010 15.17 20250409 2.70 Y 376180 100 18 억 180233 N N 1741 N 00 N
4 20250414 141150 57 100.00 KOSDAQ 기타제조 N N N N N 2305 55 2 2.44 88823194 38818 89.17 2250 2310 2250 2925 1575 2250 2288.20 0.97 0 7225 2326 2287 2216 2177 2106 2307 2197 19 675 100 1350 5 1 18491378 426 5.97 0.98 12 0.21 386.00 2361.00 4575 20240718 -49.62 2010 20250409 14.68 3330 -30.78 20250115 2010 14.68 20250409 4575 -49.62 20240718 2010 14.68 20250409 2.70 Y 376180 100 18 억 180233 N N 1741 N 00 N
5 20250414 131148 57 100.00 KOSDAQ 기타제조 N N N N N 2305 55 2 2.44 78676619 34409 79.04 2250 2310 2250 2925 1575 2250 2286.51 0.97 0 6535 2326 2287 2216 2177 2106 2307 2197 19 675 100 1350 5 1 18491378 426 5.97 0.98 12 0.19 386.00 2361.00 4575 20240718 -49.62 2010 20250409 14.68 3330 -30.78 20250115 2010 14.68 20250409 4575 -49.62 20240718 2010 14.68 20250409 2.70 Y 376180 100 18 억 180233 N N 1741 N 00 N
6 20250414 121151 57 100.00 KOSDAQ 기타제조 N N N N N 2310 60 2 2.67 59450150 26044 59.82 2250 2310 2250 2925 1575 2250 2282.68 0.97 0 5972 2326 2287 2216 2177 2106 2307 2197 19 675 100 1350 5 1 18491378 427 5.98 0.98 12 0.14 386.00 2361.00 4575 20240718 -49.51 2010 20250409 14.93 3330 -30.63 20250115 2010 14.93 20250409 4575 -49.51 20240718 2010 14.93 20250409 2.70 Y 376180 100 18 억 180233 N N 1741 N 00 N
7 20250414 111144 57 100.00 KOSDAQ 기타제조 N N N N N 2285 35 2 1.56 26317540 11601 26.65 2250 2290 2250 2925 1575 2250 2268.56 0.97 0 4150 2326 2287 2216 2177 2106 2307 2197 19 675 100 1350 5 1 18491378 423 5.92 0.97 12 0.06 386.00 2361.00 4575 20240718 -50.05 2010 20250409 13.68 3330 -31.38 20250115 2010 13.68 20250409 4575 -50.05 20240718 2010 13.68 20250409 2.70 Y 376180 100 18 억 180233 N N 1741 N 00 N
8 20250414 101146 57 100.00 KOSDAQ 기타제조 N N N N N 2260 10 2 0.44 16245320 7177 16.49 2250 2275 2250 2925 1575 2250 2263.53 0.97 0 3799 2326 2287 2216 2177 2106 2307 2197 19 675 100 1350 5 1 18491378 418 5.85 0.96 12 0.04 386.00 2361.00 4575 20240718 -50.60 2010 20250409 12.44 3330 -32.13 20250115 2010 12.44 20250409 4575 -50.60 20240718 2010 12.44 20250409 2.70 Y 376180 100 18 억 180233 N N 1741 N 00 N
9 20250414 091148 57 100.00 KOSDAQ 기타제조 N N N N N 2270 20 2 0.89 2310425 1025 2.35 2250 2270 2250 2925 1575 2250 2254.07 0.97 0 207 2326 2287 2216 2177 2106 2307 2197 19 675 100 1350 5 1 18491378 420 5.88 0.96 12 0.01 386.00 2361.00 4575 20240718 -50.38 2010 20250409 12.94 3330 -31.83 20250115 2010 12.94 20250409 4575 -50.38 20240718 2010 12.94 20250409 2.70 Y 376180 100 18 억 180233 N N 1741 N 00 N
10 20250411 161135 57 100.00 KOSDAQ 기타제조 N N N N N 2250 75 2 3.45 94981965 43044 63.36 2170 2255 2145 2825 1525 2175 2206.61 0.94 0 6883 2251 2212 2151 2112 2051 2232 2132 19 650 100 1300 5 1 18491378 416 5.83 0.95 12 0.23 386.00 2361.00 4575 20240718 -50.82 2010 20250409 11.94 3330 -32.43 20250115 2010 11.94 20250409 4575 -50.82 20240718 2010 11.94 20250409 2.74 Y 376180 100 18 억 174234 N N 1741 N 00 N
11 20250411 151146 57 100.00 KOSDAQ 기타제조 N N N N N 2245 70 2 3.22 89924500 40797 60.05 2170 2255 2145 2825 1525 2175 2204.19 0.94 0 6154 2251 2212 2151 2112 2051 2232 2132 19 650 100 1300 5 1 18491378 415 5.82 0.95 12 0.22 386.00 2361.00 4575 20240718 -50.93 2010 20250409 11.69 3330 -32.58 20250115 2010 11.69 20250409 4575 -50.93 20240718 2010 11.69 20250409 2.74 Y 376180 100 18 억 174234 N N 197 N 00 N
12 20250411 141144 57 100.00 KOSDAQ 기타제조 N N N N N 2245 70 2 3.22 79344945 36094 53.13 2170 2250 2145 2825 1525 2175 2198.29 0.94 0 3741 2251 2212 2151 2112 2051 2232 2132 19 650 100 1300 5 1 18491378 415 5.82 0.95 12 0.20 386.00 2361.00 4575 20240718 -50.93 2010 20250409 11.69 3330 -32.58 20250115 2010 11.69 20250409 4575 -50.93 20240718 2010 11.69 20250409 2.74 Y 376180 100 18 억 174234 N N 197 N 00 N