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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161206,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11950,-390,5,-3.16,27376467580,2142031,352.85,12560,13490,11820,16040,8640,12340,12780.82,1.07,0,-61186,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1483,-55.07,4.37,12,17.26,-217.00,2736.00,15870,20250408,-24.70,4955,20241115,141.17,15870,-24.70,20250408,6920,72.69,20250401,15870,-24.70,20250408,4955,141.17,20241115,1.41,Y,407400,100,12 억,,133160,N,N,2400,N,02,N
20250422,151228,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11920,-420,5,-3.40,27192498850,2126604,350.31,12560,13490,11820,16040,8640,12340,12786.82,1.07,0,-61121,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1479,-54.93,4.36,12,17.14,-217.00,2736.00,15870,20250408,-24.89,4955,20241115,140.57,15870,-24.89,20250408,6920,72.25,20250401,15870,-24.89,20250408,4955,140.57,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N
20250422,141229,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11910,-430,5,-3.48,26649314700,2080974,342.79,12560,13490,11820,16040,8640,12340,12806.17,1.07,0,-60014,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1478,-54.88,4.35,12,16.77,-217.00,2736.00,15870,20250408,-24.95,4955,20241115,140.36,15870,-24.95,20250408,6920,72.11,20250401,15870,-24.95,20250408,4955,140.36,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N
20250422,131226,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12050,-290,5,-2.35,25650423995,1997279,329.00,12560,13490,11900,16040,8640,12340,12842.68,1.07,0,-46475,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1495,-55.53,4.40,12,16.09,-217.00,2736.00,15870,20250408,-24.07,4955,20241115,143.19,15870,-24.07,20250408,6920,74.13,20250401,15870,-24.07,20250408,4955,143.19,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N
20250422,121229,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12270,-70,5,-0.57,24158682575,1873531,308.62,12560,13490,12090,16040,8640,12340,12894.73,1.07,0,-44748,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1523,-56.54,4.48,12,15.10,-217.00,2736.00,15870,20250408,-22.68,4955,20241115,147.63,15870,-22.68,20250408,6920,77.31,20250401,15870,-22.68,20250408,4955,147.63,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N
20250422,111228,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12670,330,2,2.67,21868123720,1689977,278.38,12560,13490,12090,16040,8640,12340,12939.89,1.07,0,-38988,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1572,-58.39,4.63,12,13.62,-217.00,2736.00,15870,20250408,-20.16,4955,20241115,155.70,15870,-20.16,20250408,6920,83.09,20250401,15870,-20.16,20250408,4955,155.70,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N
20250422,101228,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12710,370,2,3.00,6464916615,512835,84.48,12560,12870,12090,16040,8640,12340,12606.23,1.07,0,-37698,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1577,-58.57,4.65,12,4.13,-217.00,2736.00,15870,20250408,-19.91,4955,20241115,156.51,15870,-19.91,20250408,6920,83.67,20250401,15870,-19.91,20250408,4955,156.51,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N
20250422,091231,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12150,-190,5,-1.54,1029503225,82923,13.66,12560,12590,12140,16040,8640,12340,12415.17,1.07,0,-13777,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1508,-55.99,4.44,12,0.67,-217.00,2736.00,15870,20250408,-23.44,4955,20241115,145.21,15870,-23.44,20250408,6920,75.58,20250401,15870,-23.44,20250408,4955,145.21,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N
20250421,161203,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12340,130,2,1.06,7230707170,584652,56.78,12700,12830,12010,15870,8550,12210,12367.44,1.51,0,-46784,13310,12760,11930,11380,10550,13035,11655,12,3660,100,0,10,1,12410178,1531,-56.87,4.51,12,4.71,-217.00,2736.00,15870,20250408,-22.24,4955,20241115,149.04,15870,-22.24,20250408,6920,78.32,20250401,15870,-22.24,20250408,4955,149.04,20241115,1.48,Y,407400,100,12 억,,187189,N,N,285,N,02,N
20250421,151224,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12320,110,2,0.90,7040453420,569217,55.28,12700,12830,12010,15870,8550,12210,12368.68,1.51,0,-45153,13310,12760,11930,11380,10550,13035,11655,12,3660,100,0,10,1,12410178,1529,-56.77,4.50,12,4.59,-217.00,2736.00,15870,20250408,-22.37,4955,20241115,148.64,15870,-22.37,20250408,6920,78.03,20250401,15870,-22.37,20250408,4955,148.64,20241115,1.48,Y,407400,100,12 억,,187189,N,N,1437,N,02,N
20250421,141223,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12080,-130,5,-1.06,6490233575,523943,50.88,12700,12830,12030,15870,8550,12210,12387.31,1.51,0,-41655,13310,12760,11930,11380,10550,13035,11655,12,3660,100,0,10,1,12410178,1499,-55.67,4.42,12,4.22,-217.00,2736.00,15870,20250408,-23.88,4955,20241115,143.79,15870,-23.88,20250408,6920,74.57,20250401,15870,-23.88,20250408,4955,143.79,20241115,1.48,Y,407400,100,12 억,,187189,N,N,1437,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 20250422 161206 53 100.00 KOSDAQ 기타제조 N N N N N 11950 -390 5 -3.16 27376467580 2142031 352.85 12560 13490 11820 16040 8640 12340 12780.82 1.07 0 -61186 13213 12776 12393 11956 11573 12585 11765 12 3700 100 0 10 1 12410178 1483 -55.07 4.37 12 17.26 -217.00 2736.00 15870 20250408 -24.70 4955 20241115 141.17 15870 -24.70 20250408 6920 72.69 20250401 15870 -24.70 20250408 4955 141.17 20241115 1.41 Y 407400 100 12 억 133160 N N 2400 N 02 N
3 20250422 151228 53 100.00 KOSDAQ 기타제조 N N N N N 11920 -420 5 -3.40 27192498850 2126604 350.31 12560 13490 11820 16040 8640 12340 12786.82 1.07 0 -61121 13213 12776 12393 11956 11573 12585 11765 12 3700 100 0 10 1 12410178 1479 -54.93 4.36 12 17.14 -217.00 2736.00 15870 20250408 -24.89 4955 20241115 140.57 15870 -24.89 20250408 6920 72.25 20250401 15870 -24.89 20250408 4955 140.57 20241115 1.41 Y 407400 100 12 억 133160 N N 285 N 02 N
4 20250422 141229 53 100.00 KOSDAQ 기타제조 N N N N N 11910 -430 5 -3.48 26649314700 2080974 342.79 12560 13490 11820 16040 8640 12340 12806.17 1.07 0 -60014 13213 12776 12393 11956 11573 12585 11765 12 3700 100 0 10 1 12410178 1478 -54.88 4.35 12 16.77 -217.00 2736.00 15870 20250408 -24.95 4955 20241115 140.36 15870 -24.95 20250408 6920 72.11 20250401 15870 -24.95 20250408 4955 140.36 20241115 1.41 Y 407400 100 12 억 133160 N N 285 N 02 N
5 20250422 131226 53 100.00 KOSDAQ 기타제조 N N N N N 12050 -290 5 -2.35 25650423995 1997279 329.00 12560 13490 11900 16040 8640 12340 12842.68 1.07 0 -46475 13213 12776 12393 11956 11573 12585 11765 12 3700 100 0 10 1 12410178 1495 -55.53 4.40 12 16.09 -217.00 2736.00 15870 20250408 -24.07 4955 20241115 143.19 15870 -24.07 20250408 6920 74.13 20250401 15870 -24.07 20250408 4955 143.19 20241115 1.41 Y 407400 100 12 억 133160 N N 285 N 02 N
6 20250422 121229 53 100.00 KOSDAQ 기타제조 N N N N N 12270 -70 5 -0.57 24158682575 1873531 308.62 12560 13490 12090 16040 8640 12340 12894.73 1.07 0 -44748 13213 12776 12393 11956 11573 12585 11765 12 3700 100 0 10 1 12410178 1523 -56.54 4.48 12 15.10 -217.00 2736.00 15870 20250408 -22.68 4955 20241115 147.63 15870 -22.68 20250408 6920 77.31 20250401 15870 -22.68 20250408 4955 147.63 20241115 1.41 Y 407400 100 12 억 133160 N N 285 N 02 N
7 20250422 111228 53 100.00 KOSDAQ 기타제조 N N N N N 12670 330 2 2.67 21868123720 1689977 278.38 12560 13490 12090 16040 8640 12340 12939.89 1.07 0 -38988 13213 12776 12393 11956 11573 12585 11765 12 3700 100 0 10 1 12410178 1572 -58.39 4.63 12 13.62 -217.00 2736.00 15870 20250408 -20.16 4955 20241115 155.70 15870 -20.16 20250408 6920 83.09 20250401 15870 -20.16 20250408 4955 155.70 20241115 1.41 Y 407400 100 12 억 133160 N N 285 N 02 N
8 20250422 101228 53 100.00 KOSDAQ 기타제조 N N N N N 12710 370 2 3.00 6464916615 512835 84.48 12560 12870 12090 16040 8640 12340 12606.23 1.07 0 -37698 13213 12776 12393 11956 11573 12585 11765 12 3700 100 0 10 1 12410178 1577 -58.57 4.65 12 4.13 -217.00 2736.00 15870 20250408 -19.91 4955 20241115 156.51 15870 -19.91 20250408 6920 83.67 20250401 15870 -19.91 20250408 4955 156.51 20241115 1.41 Y 407400 100 12 억 133160 N N 285 N 02 N
9 20250422 091231 53 100.00 KOSDAQ 기타제조 N N N N N 12150 -190 5 -1.54 1029503225 82923 13.66 12560 12590 12140 16040 8640 12340 12415.17 1.07 0 -13777 13213 12776 12393 11956 11573 12585 11765 12 3700 100 0 10 1 12410178 1508 -55.99 4.44 12 0.67 -217.00 2736.00 15870 20250408 -23.44 4955 20241115 145.21 15870 -23.44 20250408 6920 75.58 20250401 15870 -23.44 20250408 4955 145.21 20241115 1.41 Y 407400 100 12 억 133160 N N 285 N 02 N
10 20250421 161203 53 100.00 KOSDAQ 기타제조 N N N N N 12340 130 2 1.06 7230707170 584652 56.78 12700 12830 12010 15870 8550 12210 12367.44 1.51 0 -46784 13310 12760 11930 11380 10550 13035 11655 12 3660 100 0 10 1 12410178 1531 -56.87 4.51 12 4.71 -217.00 2736.00 15870 20250408 -22.24 4955 20241115 149.04 15870 -22.24 20250408 6920 78.32 20250401 15870 -22.24 20250408 4955 149.04 20241115 1.48 Y 407400 100 12 억 187189 N N 285 N 02 N
11 20250421 151224 53 100.00 KOSDAQ 기타제조 N N N N N 12320 110 2 0.90 7040453420 569217 55.28 12700 12830 12010 15870 8550 12210 12368.68 1.51 0 -45153 13310 12760 11930 11380 10550 13035 11655 12 3660 100 0 10 1 12410178 1529 -56.77 4.50 12 4.59 -217.00 2736.00 15870 20250408 -22.37 4955 20241115 148.64 15870 -22.37 20250408 6920 78.03 20250401 15870 -22.37 20250408 4955 148.64 20241115 1.48 Y 407400 100 12 억 187189 N N 1437 N 02 N
12 20250421 141223 53 100.00 KOSDAQ 기타제조 N N N N N 12080 -130 5 -1.06 6490233575 523943 50.88 12700 12830 12030 15870 8550 12210 12387.31 1.51 0 -41655 13310 12760 11930 11380 10550 13035 11655 12 3660 100 0 10 1 12410178 1499 -55.67 4.42 12 4.22 -217.00 2736.00 15870 20250408 -23.88 4955 20241115 143.79 15870 -23.88 20250408 6920 74.57 20250401 15870 -23.88 20250408 4955 143.79 20241115 1.48 Y 407400 100 12 억 187189 N N 1437 N 02 N