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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
407400/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
20250411,161155,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13190,-480,5,-3.51,11264615385,856217,67.08,13470,13670,12800,17770,9570,13670,13154.75,0.87,0,-5573,14996,14332,13606,12942,12216,14665,13275,12,4100,100,0,10,1,12410178,1637,-60.78,4.82,12,6.90,-217.00,2736.00,15870,20250408,-16.89,4955,20241115,166.20,15870,-16.89,20250408,6920,90.61,20250401,15870,-16.89,20250408,4955,166.20,20241115,2.63,Y,407400,100,12 억,,108517,N,N,4343,N,02,N
20250411,151206,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13160,-510,5,-3.73,10890329480,827825,64.86,13470,13670,12800,17770,9570,13670,13153.83,0.87,0,-5184,14996,14332,13606,12942,12216,14665,13275,12,4100,100,0,10,1,12410178,1633,-60.65,4.81,12,6.67,-217.00,2736.00,15870,20250408,-17.08,4955,20241115,165.59,15870,-17.08,20250408,6920,90.17,20250401,15870,-17.08,20250408,4955,165.59,20241115,2.63,Y,407400,100,12 억,,108517,N,N,2057,N,02,N
20250411,141204,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13260,-410,5,-3.00,10020200110,761585,59.67,13470,13670,12800,17770,9570,13670,13155.39,0.87,0,-5035,14996,14332,13606,12942,12216,14665,13275,12,4100,100,0,10,1,12410178,1646,-61.11,4.85,12,6.14,-217.00,2736.00,15870,20250408,-16.45,4955,20241115,167.61,15870,-16.45,20250408,6920,91.62,20250401,15870,-16.45,20250408,4955,167.61,20241115,2.63,Y,407400,100,12 억,,108517,N,N,2057,N,02,N
20250411,131206,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13060,-610,5,-4.46,8212505660,625508,49.01,13470,13670,12800,17770,9570,13670,13127.22,0.87,0,-1643,14996,14332,13606,12942,12216,14665,13275,12,4100,100,0,10,1,12410178,1621,-60.18,4.77,12,5.04,-217.00,2736.00,15870,20250408,-17.71,4955,20241115,163.57,15870,-17.71,20250408,6920,88.73,20250401,15870,-17.71,20250408,4955,163.57,20241115,2.63,Y,407400,100,12 억,,108517,N,N,2057,N,02,N
20250411,121207,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13000,-670,5,-4.90,7380147270,562003,44.03,13470,13670,12800,17770,9570,13670,13129.52,0.87,0,-4662,14996,14332,13606,12942,12216,14665,13275,12,4100,100,0,10,1,12410178,1613,-59.91,4.75,12,4.53,-217.00,2736.00,15870,20250408,-18.08,4955,20241115,162.36,15870,-18.08,20250408,6920,87.86,20250401,15870,-18.08,20250408,4955,162.36,20241115,2.63,Y,407400,100,12 억,,108517,N,N,2057,N,02,N
20250411,111207,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13000,-670,5,-4.90,6939742180,528177,41.38,13470,13670,12800,17770,9570,13670,13136.59,0.87,0,-7595,14996,14332,13606,12942,12216,14665,13275,12,4100,100,0,10,1,12410178,1613,-59.91,4.75,12,4.26,-217.00,2736.00,15870,20250408,-18.08,4955,20241115,162.36,15870,-18.08,20250408,6920,87.86,20250401,15870,-18.08,20250408,4955,162.36,20241115,2.63,Y,407400,100,12 억,,108517,N,N,2057,N,02,N
20250411,101210,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13220,-450,5,-3.29,5331939010,403820,31.64,13470,13670,12900,17770,9570,13670,13200.92,0.87,0,-6516,14996,14332,13606,12942,12216,14665,13275,12,4100,100,0,10,1,12410178,1641,-60.92,4.83,12,3.25,-217.00,2736.00,15870,20250408,-16.70,4955,20241115,166.80,15870,-16.70,20250408,6920,91.04,20250401,15870,-16.70,20250408,4955,166.80,20241115,2.63,Y,407400,100,12 억,,108517,N,N,2057,N,02,N
20250411,091213,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13060,-610,5,-4.46,1722352740,129363,10.14,13470,13590,13010,17770,9570,13670,13307.28,0.87,0,-5903,14996,14332,13606,12942,12216,14665,13275,12,4100,100,0,10,1,12410178,1621,-60.18,4.77,12,1.04,-217.00,2736.00,15870,20250408,-17.71,4955,20241115,163.57,15870,-17.71,20250408,6920,88.73,20250401,15870,-17.71,20250408,4955,163.57,20241115,2.63,Y,407400,100,12 억,,108517,N,N,2057,N,02,N
20250410,161159,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13670,60,2,0.44,17259355185,1259149,80.66,13010,14270,12880,17690,9530,13610,13707.35,0.73,0,6343,15010,14310,13480,12780,11950,13895,12365,12,4080,100,0,10,1,12410178,1696,-63.00,5.00,12,10.15,-217.00,2736.00,15870,20250408,-13.86,4955,20241115,175.88,15870,-13.86,20250408,6920,97.54,20250401,15870,-13.86,20250408,4955,175.88,20241115,3.75,Y,407400,100,12 억,,90512,N,N,2057,N,02,N
20250410,151206,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13630,20,2,0.15,16636541940,1213483,77.73,13010,14270,12880,17690,9530,13610,13709.89,0.73,0,7363,15010,14310,13480,12780,11950,13895,12365,12,4080,100,0,10,1,12410178,1692,-62.81,4.98,12,9.78,-217.00,2736.00,15870,20250408,-14.11,4955,20241115,175.08,15870,-14.11,20250408,6920,96.97,20250401,15870,-14.11,20250408,4955,175.08,20241115,3.75,Y,407400,100,12 억,,90512,N,N,2480,N,02,N
20250410,141201,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13520,-90,5,-0.66,14985984445,1092380,69.97,13010,14270,12880,17690,9530,13610,13718.83,0.73,0,2940,15010,14310,13480,12780,11950,13895,12365,12,4080,100,0,10,1,12410178,1678,-62.30,4.94,12,8.80,-217.00,2736.00,15870,20250408,-14.81,4955,20241115,172.86,15870,-14.81,20250408,6920,95.38,20250401,15870,-14.81,20250408,4955,172.86,20241115,3.75,Y,407400,100,12 억,,90512,N,N,2480,N,02,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 20250411 161155 53 100.00 KOSDAQ 기타제조 N N N N N 13190 -480 5 -3.51 11264615385 856217 67.08 13470 13670 12800 17770 9570 13670 13154.75 0.87 0 -5573 14996 14332 13606 12942 12216 14665 13275 12 4100 100 0 10 1 12410178 1637 -60.78 4.82 12 6.90 -217.00 2736.00 15870 20250408 -16.89 4955 20241115 166.20 15870 -16.89 20250408 6920 90.61 20250401 15870 -16.89 20250408 4955 166.20 20241115 2.63 Y 407400 100 12 억 108517 N N 4343 N 02 N
3 20250411 151206 53 100.00 KOSDAQ 기타제조 N N N N N 13160 -510 5 -3.73 10890329480 827825 64.86 13470 13670 12800 17770 9570 13670 13153.83 0.87 0 -5184 14996 14332 13606 12942 12216 14665 13275 12 4100 100 0 10 1 12410178 1633 -60.65 4.81 12 6.67 -217.00 2736.00 15870 20250408 -17.08 4955 20241115 165.59 15870 -17.08 20250408 6920 90.17 20250401 15870 -17.08 20250408 4955 165.59 20241115 2.63 Y 407400 100 12 억 108517 N N 2057 N 02 N
4 20250411 141204 53 100.00 KOSDAQ 기타제조 N N N N N 13260 -410 5 -3.00 10020200110 761585 59.67 13470 13670 12800 17770 9570 13670 13155.39 0.87 0 -5035 14996 14332 13606 12942 12216 14665 13275 12 4100 100 0 10 1 12410178 1646 -61.11 4.85 12 6.14 -217.00 2736.00 15870 20250408 -16.45 4955 20241115 167.61 15870 -16.45 20250408 6920 91.62 20250401 15870 -16.45 20250408 4955 167.61 20241115 2.63 Y 407400 100 12 억 108517 N N 2057 N 02 N
5 20250411 131206 53 100.00 KOSDAQ 기타제조 N N N N N 13060 -610 5 -4.46 8212505660 625508 49.01 13470 13670 12800 17770 9570 13670 13127.22 0.87 0 -1643 14996 14332 13606 12942 12216 14665 13275 12 4100 100 0 10 1 12410178 1621 -60.18 4.77 12 5.04 -217.00 2736.00 15870 20250408 -17.71 4955 20241115 163.57 15870 -17.71 20250408 6920 88.73 20250401 15870 -17.71 20250408 4955 163.57 20241115 2.63 Y 407400 100 12 억 108517 N N 2057 N 02 N
6 20250411 121207 53 100.00 KOSDAQ 기타제조 N N N N N 13000 -670 5 -4.90 7380147270 562003 44.03 13470 13670 12800 17770 9570 13670 13129.52 0.87 0 -4662 14996 14332 13606 12942 12216 14665 13275 12 4100 100 0 10 1 12410178 1613 -59.91 4.75 12 4.53 -217.00 2736.00 15870 20250408 -18.08 4955 20241115 162.36 15870 -18.08 20250408 6920 87.86 20250401 15870 -18.08 20250408 4955 162.36 20241115 2.63 Y 407400 100 12 억 108517 N N 2057 N 02 N
7 20250411 111207 53 100.00 KOSDAQ 기타제조 N N N N N 13000 -670 5 -4.90 6939742180 528177 41.38 13470 13670 12800 17770 9570 13670 13136.59 0.87 0 -7595 14996 14332 13606 12942 12216 14665 13275 12 4100 100 0 10 1 12410178 1613 -59.91 4.75 12 4.26 -217.00 2736.00 15870 20250408 -18.08 4955 20241115 162.36 15870 -18.08 20250408 6920 87.86 20250401 15870 -18.08 20250408 4955 162.36 20241115 2.63 Y 407400 100 12 억 108517 N N 2057 N 02 N
8 20250411 101210 53 100.00 KOSDAQ 기타제조 N N N N N 13220 -450 5 -3.29 5331939010 403820 31.64 13470 13670 12900 17770 9570 13670 13200.92 0.87 0 -6516 14996 14332 13606 12942 12216 14665 13275 12 4100 100 0 10 1 12410178 1641 -60.92 4.83 12 3.25 -217.00 2736.00 15870 20250408 -16.70 4955 20241115 166.80 15870 -16.70 20250408 6920 91.04 20250401 15870 -16.70 20250408 4955 166.80 20241115 2.63 Y 407400 100 12 억 108517 N N 2057 N 02 N
9 20250411 091213 53 100.00 KOSDAQ 기타제조 N N N N N 13060 -610 5 -4.46 1722352740 129363 10.14 13470 13590 13010 17770 9570 13670 13307.28 0.87 0 -5903 14996 14332 13606 12942 12216 14665 13275 12 4100 100 0 10 1 12410178 1621 -60.18 4.77 12 1.04 -217.00 2736.00 15870 20250408 -17.71 4955 20241115 163.57 15870 -17.71 20250408 6920 88.73 20250401 15870 -17.71 20250408 4955 163.57 20241115 2.63 Y 407400 100 12 억 108517 N N 2057 N 02 N
10 20250410 161159 53 100.00 KOSDAQ 기타제조 N N N N N 13670 60 2 0.44 17259355185 1259149 80.66 13010 14270 12880 17690 9530 13610 13707.35 0.73 0 6343 15010 14310 13480 12780 11950 13895 12365 12 4080 100 0 10 1 12410178 1696 -63.00 5.00 12 10.15 -217.00 2736.00 15870 20250408 -13.86 4955 20241115 175.88 15870 -13.86 20250408 6920 97.54 20250401 15870 -13.86 20250408 4955 175.88 20241115 3.75 Y 407400 100 12 억 90512 N N 2057 N 02 N
11 20250410 151206 53 100.00 KOSDAQ 기타제조 N N N N N 13630 20 2 0.15 16636541940 1213483 77.73 13010 14270 12880 17690 9530 13610 13709.89 0.73 0 7363 15010 14310 13480 12780 11950 13895 12365 12 4080 100 0 10 1 12410178 1692 -62.81 4.98 12 9.78 -217.00 2736.00 15870 20250408 -14.11 4955 20241115 175.08 15870 -14.11 20250408 6920 96.97 20250401 15870 -14.11 20250408 4955 175.08 20241115 3.75 Y 407400 100 12 억 90512 N N 2480 N 02 N
12 20250410 141201 53 100.00 KOSDAQ 기타제조 N N N N N 13520 -90 5 -0.66 14985984445 1092380 69.97 13010 14270 12880 17690 9530 13610 13718.83 0.73 0 2940 15010 14310 13480 12780 11950 13895 12365 12 4080 100 0 10 1 12410178 1678 -62.30 4.94 12 8.80 -217.00 2736.00 15870 20250408 -14.81 4955 20241115 172.86 15870 -14.81 20250408 6920 95.38 20250401 15870 -14.81 20250408 4955 172.86 20241115 3.75 Y 407400 100 12 억 90512 N N 2480 N 02 N