ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
475580/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
20250407,161223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9320,-920,5,-8.98,1548455410,161705,122.38,9850,9970,9320,13310,7170,10240,9577.44,2.88,0,-14763,10653,10446,10163,9956,9673,10550,10060,27,3070,200,7160,10,1,13574900,1265,39.49,2.21,12,1.19,236.00,4208.00,16450,20250217,-43.34,6720,20241115,38.69,16450,-43.34,20250217,9320,0.00,20250407,16450,-43.34,20250217,6720,38.69,20241115,3.28,Y,475580,200,27 억,,390475,N,N,6984,N,00,N
20250407,151229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9390,-850,5,-8.30,1428183400,148824,112.63,9850,9970,9380,13310,7170,10240,9596.46,2.88,0,-15747,10653,10446,10163,9956,9673,10550,10060,27,3070,200,7160,10,1,13574900,1275,39.79,2.23,12,1.10,236.00,4208.00,16450,20250217,-42.92,6720,20241115,39.73,16450,-42.92,20250217,9380,0.11,20250407,16450,-42.92,20250217,6720,39.73,20241115,3.28,Y,475580,200,27 억,,390475,N,N,5104,N,00,N
20250407,141227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9550,-690,5,-6.74,1245202700,129470,97.99,9850,9970,9430,13310,7170,10240,9617.69,2.88,0,-19848,10653,10446,10163,9956,9673,10550,10060,27,3070,200,7160,10,1,13574900,1296,40.47,2.27,12,0.95,236.00,4208.00,16450,20250217,-41.95,6720,20241115,42.11,16450,-41.95,20250217,9430,1.27,20250407,16450,-41.95,20250217,6720,42.11,20241115,3.28,Y,475580,200,27 억,,390475,N,N,5104,N,00,N
20250407,131226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9610,-630,5,-6.15,1102837920,114600,86.73,9850,9970,9430,13310,7170,10240,9623.37,2.88,0,-16129,10653,10446,10163,9956,9673,10550,10060,27,3070,200,7160,10,1,13574900,1305,40.72,2.28,12,0.84,236.00,4208.00,16450,20250217,-41.58,6720,20241115,43.01,16450,-41.58,20250217,9430,1.91,20250407,16450,-41.58,20250217,6720,43.01,20241115,3.28,Y,475580,200,27 억,,390475,N,N,5104,N,00,N
20250407,121222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9650,-590,5,-5.76,987318870,102572,77.63,9850,9970,9430,13310,7170,10240,9625.62,2.88,0,-15856,10653,10446,10163,9956,9673,10550,10060,27,3070,200,7160,10,1,13574900,1310,40.89,2.29,12,0.76,236.00,4208.00,16450,20250217,-41.34,6720,20241115,43.60,16450,-41.34,20250217,9430,2.33,20250407,16450,-41.34,20250217,6720,43.60,20241115,3.28,Y,475580,200,27 억,,390475,N,N,5104,N,00,N
20250407,111226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9670,-570,5,-5.57,859535750,89324,67.60,9850,9970,9430,13310,7170,10240,9622.67,2.88,0,-16850,10653,10446,10163,9956,9673,10550,10060,27,3070,200,7160,10,1,13574900,1313,40.97,2.30,12,0.66,236.00,4208.00,16450,20250217,-41.22,6720,20241115,43.90,16450,-41.22,20250217,9430,2.55,20250407,16450,-41.22,20250217,6720,43.90,20241115,3.28,Y,475580,200,27 억,,390475,N,N,5104,N,00,N
20250407,101226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9700,-540,5,-5.27,743584480,77319,58.52,9850,9970,9430,13310,7170,10240,9617.10,2.88,0,-22442,10653,10446,10163,9956,9673,10550,10060,27,3070,200,7160,10,1,13574900,1317,41.10,2.31,12,0.57,236.00,4208.00,16450,20250217,-41.03,6720,20241115,44.35,16450,-41.03,20250217,9430,2.86,20250407,16450,-41.03,20250217,6720,44.35,20241115,3.28,Y,475580,200,27 억,,390475,N,N,5104,N,00,N
20250407,091227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9620,-620,5,-6.05,269547020,27640,20.92,9850,9970,9610,13310,7170,10240,9752.06,2.88,0,-16088,10653,10446,10163,9956,9673,10550,10060,27,3070,200,7160,10,1,13574900,1306,40.76,2.29,12,0.20,236.00,4208.00,16450,20250217,-41.52,6720,20241115,43.15,16450,-41.52,20250217,9610,0.10,20250407,16450,-41.52,20250217,6720,43.15,20241115,3.28,Y,475580,200,27 억,,390475,N,N,5104,N,00,N
20250404,161220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10240,40,2,0.39,1335895200,132132,183.97,9880,10370,9880,13260,7140,10200,10110.29,2.71,0,21523,10600,10400,10180,9980,9760,10500,10080,27,3060,200,7140,10,1,13574900,1390,43.39,2.43,12,0.97,236.00,4208.00,16450,20250217,-37.75,6720,20241115,52.38,16450,-37.75,20250217,9880,3.64,20250404,16450,-37.75,20250217,6720,52.38,20241115,3.29,Y,475580,200,27 억,,367905,N,N,5104,N,00,N
20250404,151234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10240,40,2,0.39,1286191220,127273,177.20,9880,10370,9880,13260,7140,10200,10105.77,2.71,0,18848,10600,10400,10180,9980,9760,10500,10080,27,3060,200,7140,10,1,13574900,1390,43.39,2.43,12,0.94,236.00,4208.00,16450,20250217,-37.75,6720,20241115,52.38,16450,-37.75,20250217,9880,3.64,20250404,16450,-37.75,20250217,6720,52.38,20241115,3.29,Y,475580,200,27 억,,367905,N,N,3178,N,00,N
20250404,141237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10000,-200,5,-1.96,1118266700,110764,154.22,9880,10370,9880,13260,7140,10200,10095.94,2.71,0,6603,10600,10400,10180,9980,9760,10500,10080,27,3060,200,7140,10,1,13574900,1357,42.37,2.38,12,0.82,236.00,4208.00,16450,20250217,-39.21,6720,20241115,48.81,16450,-39.21,20250217,9880,1.21,20250404,16450,-39.21,20250217,6720,48.81,20241115,3.29,Y,475580,200,27 억,,367905,N,N,3178,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 20250407 161223 57 100.00 KOSDAQ 기타제조 N N N N N 9320 -920 5 -8.98 1548455410 161705 122.38 9850 9970 9320 13310 7170 10240 9577.44 2.88 0 -14763 10653 10446 10163 9956 9673 10550 10060 27 3070 200 7160 10 1 13574900 1265 39.49 2.21 12 1.19 236.00 4208.00 16450 20250217 -43.34 6720 20241115 38.69 16450 -43.34 20250217 9320 0.00 20250407 16450 -43.34 20250217 6720 38.69 20241115 3.28 Y 475580 200 27 억 390475 N N 6984 N 00 N
3 20250407 151229 57 100.00 KOSDAQ 기타제조 N N N N N 9390 -850 5 -8.30 1428183400 148824 112.63 9850 9970 9380 13310 7170 10240 9596.46 2.88 0 -15747 10653 10446 10163 9956 9673 10550 10060 27 3070 200 7160 10 1 13574900 1275 39.79 2.23 12 1.10 236.00 4208.00 16450 20250217 -42.92 6720 20241115 39.73 16450 -42.92 20250217 9380 0.11 20250407 16450 -42.92 20250217 6720 39.73 20241115 3.28 Y 475580 200 27 억 390475 N N 5104 N 00 N
4 20250407 141227 57 100.00 KOSDAQ 기타제조 N N N N N 9550 -690 5 -6.74 1245202700 129470 97.99 9850 9970 9430 13310 7170 10240 9617.69 2.88 0 -19848 10653 10446 10163 9956 9673 10550 10060 27 3070 200 7160 10 1 13574900 1296 40.47 2.27 12 0.95 236.00 4208.00 16450 20250217 -41.95 6720 20241115 42.11 16450 -41.95 20250217 9430 1.27 20250407 16450 -41.95 20250217 6720 42.11 20241115 3.28 Y 475580 200 27 억 390475 N N 5104 N 00 N
5 20250407 131226 57 100.00 KOSDAQ 기타제조 N N N N N 9610 -630 5 -6.15 1102837920 114600 86.73 9850 9970 9430 13310 7170 10240 9623.37 2.88 0 -16129 10653 10446 10163 9956 9673 10550 10060 27 3070 200 7160 10 1 13574900 1305 40.72 2.28 12 0.84 236.00 4208.00 16450 20250217 -41.58 6720 20241115 43.01 16450 -41.58 20250217 9430 1.91 20250407 16450 -41.58 20250217 6720 43.01 20241115 3.28 Y 475580 200 27 억 390475 N N 5104 N 00 N
6 20250407 121222 57 100.00 KOSDAQ 기타제조 N N N N N 9650 -590 5 -5.76 987318870 102572 77.63 9850 9970 9430 13310 7170 10240 9625.62 2.88 0 -15856 10653 10446 10163 9956 9673 10550 10060 27 3070 200 7160 10 1 13574900 1310 40.89 2.29 12 0.76 236.00 4208.00 16450 20250217 -41.34 6720 20241115 43.60 16450 -41.34 20250217 9430 2.33 20250407 16450 -41.34 20250217 6720 43.60 20241115 3.28 Y 475580 200 27 억 390475 N N 5104 N 00 N
7 20250407 111226 57 100.00 KOSDAQ 기타제조 N N N N N 9670 -570 5 -5.57 859535750 89324 67.60 9850 9970 9430 13310 7170 10240 9622.67 2.88 0 -16850 10653 10446 10163 9956 9673 10550 10060 27 3070 200 7160 10 1 13574900 1313 40.97 2.30 12 0.66 236.00 4208.00 16450 20250217 -41.22 6720 20241115 43.90 16450 -41.22 20250217 9430 2.55 20250407 16450 -41.22 20250217 6720 43.90 20241115 3.28 Y 475580 200 27 억 390475 N N 5104 N 00 N
8 20250407 101226 57 100.00 KOSDAQ 기타제조 N N N N N 9700 -540 5 -5.27 743584480 77319 58.52 9850 9970 9430 13310 7170 10240 9617.10 2.88 0 -22442 10653 10446 10163 9956 9673 10550 10060 27 3070 200 7160 10 1 13574900 1317 41.10 2.31 12 0.57 236.00 4208.00 16450 20250217 -41.03 6720 20241115 44.35 16450 -41.03 20250217 9430 2.86 20250407 16450 -41.03 20250217 6720 44.35 20241115 3.28 Y 475580 200 27 억 390475 N N 5104 N 00 N
9 20250407 091227 57 100.00 KOSDAQ 기타제조 N N N N N 9620 -620 5 -6.05 269547020 27640 20.92 9850 9970 9610 13310 7170 10240 9752.06 2.88 0 -16088 10653 10446 10163 9956 9673 10550 10060 27 3070 200 7160 10 1 13574900 1306 40.76 2.29 12 0.20 236.00 4208.00 16450 20250217 -41.52 6720 20241115 43.15 16450 -41.52 20250217 9610 0.10 20250407 16450 -41.52 20250217 6720 43.15 20241115 3.28 Y 475580 200 27 억 390475 N N 5104 N 00 N
10 20250404 161220 57 100.00 KOSDAQ 기타제조 N N N N N 10240 40 2 0.39 1335895200 132132 183.97 9880 10370 9880 13260 7140 10200 10110.29 2.71 0 21523 10600 10400 10180 9980 9760 10500 10080 27 3060 200 7140 10 1 13574900 1390 43.39 2.43 12 0.97 236.00 4208.00 16450 20250217 -37.75 6720 20241115 52.38 16450 -37.75 20250217 9880 3.64 20250404 16450 -37.75 20250217 6720 52.38 20241115 3.29 Y 475580 200 27 억 367905 N N 5104 N 00 N
11 20250404 151234 57 100.00 KOSDAQ 기타제조 N N N N N 10240 40 2 0.39 1286191220 127273 177.20 9880 10370 9880 13260 7140 10200 10105.77 2.71 0 18848 10600 10400 10180 9980 9760 10500 10080 27 3060 200 7140 10 1 13574900 1390 43.39 2.43 12 0.94 236.00 4208.00 16450 20250217 -37.75 6720 20241115 52.38 16450 -37.75 20250217 9880 3.64 20250404 16450 -37.75 20250217 6720 52.38 20241115 3.29 Y 475580 200 27 억 367905 N N 3178 N 00 N
12 20250404 141237 57 100.00 KOSDAQ 기타제조 N N N N N 10000 -200 5 -1.96 1118266700 110764 154.22 9880 10370 9880 13260 7140 10200 10095.94 2.71 0 6603 10600 10400 10180 9980 9760 10500 10080 27 3060 200 7140 10 1 13574900 1357 42.37 2.38 12 0.82 236.00 4208.00 16450 20250217 -39.21 6720 20241115 48.81 16450 -39.21 20250217 9880 1.21 20250404 16450 -39.21 20250217 6720 48.81 20241115 3.29 Y 475580 200 27 억 367905 N N 3178 N 00 N