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
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
20250414,161200,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12940,-250,5,-1.90,9060123110,720846,83.41,12800,12990,12070,17140,9240,13190,12567.16,0.84,0,90069,14090,13640,13220,12770,12350,13430,12560,12,3950,100,0,10,1,12410178,1606,-59.63,4.73,12,5.81,-217.00,2736.00,15870,20250408,-18.46,4955,20241115,161.15,15870,-18.46,20250408,6920,86.99,20250401,15870,-18.46,20250408,4955,161.15,20241115,2.28,Y,407400,100,12 억,,104602,N,N,2883,N,02,N
20250414,151211,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12780,-410,5,-3.11,8732768710,695432,80.47,12800,12990,12070,17140,9240,13190,12557.19,0.84,0,88297,14090,13640,13220,12770,12350,13430,12560,12,3950,100,0,10,1,12410178,1586,-58.89,4.67,12,5.60,-217.00,2736.00,15870,20250408,-19.47,4955,20241115,157.92,15870,-19.47,20250408,6920,84.68,20250401,15870,-19.47,20250408,4955,157.92,20241115,2.28,Y,407400,100,12 억,,104602,N,N,4343,N,02,N
20250414,141211,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12840,-350,5,-2.65,8128452635,648229,75.01,12800,12990,12070,17140,9240,13190,12539.32,0.84,0,88313,14090,13640,13220,12770,12350,13430,12560,12,3950,100,0,10,1,12410178,1593,-59.17,4.69,12,5.22,-217.00,2736.00,15870,20250408,-19.09,4955,20241115,159.13,15870,-19.09,20250408,6920,85.55,20250401,15870,-19.09,20250408,4955,159.13,20241115,2.28,Y,407400,100,12 억,,104602,N,N,4343,N,02,N
20250414,131208,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12660,-530,5,-4.02,6973214480,558127,64.58,12800,12810,12070,17140,9240,13190,12493.77,0.84,0,86317,14090,13640,13220,12770,12350,13430,12560,12,3950,100,0,10,1,12410178,1571,-58.34,4.63,12,4.50,-217.00,2736.00,15870,20250408,-20.23,4955,20241115,155.50,15870,-20.23,20250408,6920,82.95,20250401,15870,-20.23,20250408,4955,155.50,20241115,2.28,Y,407400,100,12 억,,104602,N,N,4343,N,02,N
20250414,121211,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12620,-570,5,-4.32,6486604745,519554,60.12,12800,12810,12070,17140,9240,13190,12484.74,0.84,0,77939,14090,13640,13220,12770,12350,13430,12560,12,3950,100,0,10,1,12410178,1566,-58.16,4.61,12,4.19,-217.00,2736.00,15870,20250408,-20.48,4955,20241115,154.69,15870,-20.48,20250408,6920,82.37,20250401,15870,-20.48,20250408,4955,154.69,20241115,2.28,Y,407400,100,12 억,,104602,N,N,4343,N,02,N
20250414,111204,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12700,-490,5,-3.71,5901142670,473193,54.75,12800,12810,12070,17140,9240,13190,12470.67,0.84,0,72645,14090,13640,13220,12770,12350,13430,12560,12,3950,100,0,10,1,12410178,1576,-58.53,4.64,12,3.81,-217.00,2736.00,15870,20250408,-19.97,4955,20241115,156.31,15870,-19.97,20250408,6920,83.53,20250401,15870,-19.97,20250408,4955,156.31,20241115,2.28,Y,407400,100,12 억,,104602,N,N,4343,N,02,N
20250414,101207,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12700,-490,5,-3.71,5066451815,407396,47.14,12800,12810,12070,17140,9240,13190,12435.90,0.84,0,56926,14090,13640,13220,12770,12350,13430,12560,12,3950,100,0,10,1,12410178,1576,-58.53,4.64,12,3.28,-217.00,2736.00,15870,20250408,-19.97,4955,20241115,156.31,15870,-19.97,20250408,6920,83.53,20250401,15870,-19.97,20250408,4955,156.31,20241115,2.28,Y,407400,100,12 억,,104602,N,N,4343,N,02,N
20250414,091208,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12300,-890,5,-6.75,2748579110,222638,25.76,12800,12810,12070,17140,9240,13190,12344.93,0.84,0,14198,14090,13640,13220,12770,12350,13430,12560,12,3950,100,0,10,1,12410178,1526,-56.68,4.50,12,1.79,-217.00,2736.00,15870,20250408,-22.50,4955,20241115,148.23,15870,-22.50,20250408,6920,77.75,20250401,15870,-22.50,20250408,4955,148.23,20241115,2.28,Y,407400,100,12 억,,104602,N,N,4343,N,02,N
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
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 161200 53 100.00 KOSDAQ 기타제조 N N N N N 12940 -250 5 -1.90 9060123110 720846 83.41 12800 12990 12070 17140 9240 13190 12567.16 0.84 0 90069 14090 13640 13220 12770 12350 13430 12560 12 3950 100 0 10 1 12410178 1606 -59.63 4.73 12 5.81 -217.00 2736.00 15870 20250408 -18.46 4955 20241115 161.15 15870 -18.46 20250408 6920 86.99 20250401 15870 -18.46 20250408 4955 161.15 20241115 2.28 Y 407400 100 12 억 104602 N N 2883 N 02 N
3 20250414 151211 53 100.00 KOSDAQ 기타제조 N N N N N 12780 -410 5 -3.11 8732768710 695432 80.47 12800 12990 12070 17140 9240 13190 12557.19 0.84 0 88297 14090 13640 13220 12770 12350 13430 12560 12 3950 100 0 10 1 12410178 1586 -58.89 4.67 12 5.60 -217.00 2736.00 15870 20250408 -19.47 4955 20241115 157.92 15870 -19.47 20250408 6920 84.68 20250401 15870 -19.47 20250408 4955 157.92 20241115 2.28 Y 407400 100 12 억 104602 N N 4343 N 02 N
4 20250414 141211 53 100.00 KOSDAQ 기타제조 N N N N N 12840 -350 5 -2.65 8128452635 648229 75.01 12800 12990 12070 17140 9240 13190 12539.32 0.84 0 88313 14090 13640 13220 12770 12350 13430 12560 12 3950 100 0 10 1 12410178 1593 -59.17 4.69 12 5.22 -217.00 2736.00 15870 20250408 -19.09 4955 20241115 159.13 15870 -19.09 20250408 6920 85.55 20250401 15870 -19.09 20250408 4955 159.13 20241115 2.28 Y 407400 100 12 억 104602 N N 4343 N 02 N
5 20250414 131208 53 100.00 KOSDAQ 기타제조 N N N N N 12660 -530 5 -4.02 6973214480 558127 64.58 12800 12810 12070 17140 9240 13190 12493.77 0.84 0 86317 14090 13640 13220 12770 12350 13430 12560 12 3950 100 0 10 1 12410178 1571 -58.34 4.63 12 4.50 -217.00 2736.00 15870 20250408 -20.23 4955 20241115 155.50 15870 -20.23 20250408 6920 82.95 20250401 15870 -20.23 20250408 4955 155.50 20241115 2.28 Y 407400 100 12 억 104602 N N 4343 N 02 N
6 20250414 121211 53 100.00 KOSDAQ 기타제조 N N N N N 12620 -570 5 -4.32 6486604745 519554 60.12 12800 12810 12070 17140 9240 13190 12484.74 0.84 0 77939 14090 13640 13220 12770 12350 13430 12560 12 3950 100 0 10 1 12410178 1566 -58.16 4.61 12 4.19 -217.00 2736.00 15870 20250408 -20.48 4955 20241115 154.69 15870 -20.48 20250408 6920 82.37 20250401 15870 -20.48 20250408 4955 154.69 20241115 2.28 Y 407400 100 12 억 104602 N N 4343 N 02 N
7 20250414 111204 53 100.00 KOSDAQ 기타제조 N N N N N 12700 -490 5 -3.71 5901142670 473193 54.75 12800 12810 12070 17140 9240 13190 12470.67 0.84 0 72645 14090 13640 13220 12770 12350 13430 12560 12 3950 100 0 10 1 12410178 1576 -58.53 4.64 12 3.81 -217.00 2736.00 15870 20250408 -19.97 4955 20241115 156.31 15870 -19.97 20250408 6920 83.53 20250401 15870 -19.97 20250408 4955 156.31 20241115 2.28 Y 407400 100 12 억 104602 N N 4343 N 02 N
8 20250414 101207 53 100.00 KOSDAQ 기타제조 N N N N N 12700 -490 5 -3.71 5066451815 407396 47.14 12800 12810 12070 17140 9240 13190 12435.90 0.84 0 56926 14090 13640 13220 12770 12350 13430 12560 12 3950 100 0 10 1 12410178 1576 -58.53 4.64 12 3.28 -217.00 2736.00 15870 20250408 -19.97 4955 20241115 156.31 15870 -19.97 20250408 6920 83.53 20250401 15870 -19.97 20250408 4955 156.31 20241115 2.28 Y 407400 100 12 억 104602 N N 4343 N 02 N
9 20250414 091208 53 100.00 KOSDAQ 기타제조 N N N N N 12300 -890 5 -6.75 2748579110 222638 25.76 12800 12810 12070 17140 9240 13190 12344.93 0.84 0 14198 14090 13640 13220 12770 12350 13430 12560 12 3950 100 0 10 1 12410178 1526 -56.68 4.50 12 1.79 -217.00 2736.00 15870 20250408 -22.50 4955 20241115 148.23 15870 -22.50 20250408 6920 77.75 20250401 15870 -22.50 20250408 4955 148.23 20241115 2.28 Y 407400 100 12 억 104602 N N 4343 N 02 N
10 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
11 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
12 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