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
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
20250414,161256,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11760,240,2,2.08,3433698785,294911,47.41,11620,11870,11290,14970,8070,11520,11643.08,3.64,0,28894,13040,12280,11160,10400,9280,12660,10780,27,3450,200,8060,10,1,13574900,1596,49.83,2.79,12,2.17,236.00,4208.00,16450,20250217,-28.51,6720,20241115,75.00,16450,-28.51,20250217,9100,29.23,20250409,16450,-28.51,20250217,6720,75.00,20241115,3.02,Y,475580,200,27 억,,493685,N,N,9607,N,00,N
20250414,151307,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11680,160,2,1.39,3322085895,285385,45.88,11620,11870,11290,14970,8070,11520,11640.72,3.64,0,25143,13040,12280,11160,10400,9280,12660,10780,27,3450,200,8060,10,1,13574900,1586,49.49,2.78,12,2.10,236.00,4208.00,16450,20250217,-29.00,6720,20241115,73.81,16450,-29.00,20250217,9100,28.35,20250409,16450,-29.00,20250217,6720,73.81,20241115,3.02,Y,475580,200,27 억,,493685,N,N,12953,N,00,N
20250414,141307,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11820,300,2,2.60,2919538240,251118,40.37,11620,11870,11290,14970,8070,11520,11626.16,3.64,0,18983,13040,12280,11160,10400,9280,12660,10780,27,3450,200,8060,10,1,13574900,1605,50.08,2.81,12,1.85,236.00,4208.00,16450,20250217,-28.15,6720,20241115,75.89,16450,-28.15,20250217,9100,29.89,20250409,16450,-28.15,20250217,6720,75.89,20241115,3.02,Y,475580,200,27 억,,493685,N,N,12953,N,00,N
20250414,131304,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11660,140,2,1.22,2335662510,201486,32.39,11620,11800,11290,14970,8070,11520,11592.18,3.64,0,8468,13040,12280,11160,10400,9280,12660,10780,27,3450,200,8060,10,1,13574900,1583,49.41,2.77,12,1.48,236.00,4208.00,16450,20250217,-29.12,6720,20241115,73.51,16450,-29.12,20250217,9100,28.13,20250409,16450,-29.12,20250217,6720,73.51,20241115,3.02,Y,475580,200,27 억,,493685,N,N,12953,N,00,N
20250414,121308,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11710,190,2,1.65,2106952435,181918,29.24,11620,11800,11290,14970,8070,11520,11581.88,3.64,0,2488,13040,12280,11160,10400,9280,12660,10780,27,3450,200,8060,10,1,13574900,1590,49.62,2.78,12,1.34,236.00,4208.00,16450,20250217,-28.81,6720,20241115,74.26,16450,-28.81,20250217,9100,28.68,20250409,16450,-28.81,20250217,6720,74.26,20241115,3.02,Y,475580,200,27 억,,493685,N,N,12953,N,00,N
20250414,111300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11650,130,2,1.13,1742862595,150896,24.26,11620,11790,11290,14970,8070,11520,11550.09,3.64,0,-3177,13040,12280,11160,10400,9280,12660,10780,27,3450,200,8060,10,1,13574900,1581,49.36,2.77,12,1.11,236.00,4208.00,16450,20250217,-29.18,6720,20241115,73.36,16450,-29.18,20250217,9100,28.02,20250409,16450,-29.18,20250217,6720,73.36,20241115,3.02,Y,475580,200,27 억,,493685,N,N,12953,N,00,N
20250414,101303,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11650,130,2,1.13,1101215045,95925,15.42,11620,11770,11290,14970,8070,11520,11479.96,3.64,0,9353,13040,12280,11160,10400,9280,12660,10780,27,3450,200,8060,10,1,13574900,1581,49.36,2.77,12,0.71,236.00,4208.00,16450,20250217,-29.18,6720,20241115,73.36,16450,-29.18,20250217,9100,28.02,20250409,16450,-29.18,20250217,6720,73.36,20241115,3.02,Y,475580,200,27 억,,493685,N,N,12953,N,00,N
20250414,091304,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11480,-40,5,-0.35,344095070,29810,4.79,11620,11650,11440,14970,8070,11520,11542.94,3.64,0,-491,13040,12280,11160,10400,9280,12660,10780,27,3450,200,8060,10,1,13574900,1558,48.64,2.73,12,0.22,236.00,4208.00,16450,20250217,-30.21,6720,20241115,70.83,16450,-30.21,20250217,9100,26.15,20250409,16450,-30.21,20250217,6720,70.83,20241115,3.02,Y,475580,200,27 억,,493685,N,N,12953,N,00,N
20250411,161250,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11520,1210,2,11.74,6959302940,622054,355.53,10050,11920,10040,13400,7220,10310,11187.58,3.01,0,77077,10730,10520,10120,9910,9510,10625,10015,27,3090,200,7210,10,1,13574900,1564,48.81,2.74,12,4.58,236.00,4208.00,16450,20250217,-29.97,6720,20241115,71.43,16450,-29.97,20250217,9100,26.59,20250409,16450,-29.97,20250217,6720,71.43,20241115,3.01,Y,475580,200,27 억,,409251,N,N,12953,N,00,N
20250411,151302,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11480,1170,2,11.35,6792281915,607530,347.23,10050,11920,10040,13400,7220,10310,11180.16,3.01,0,72194,10730,10520,10120,9910,9510,10625,10015,27,3090,200,7210,10,1,13574900,1558,48.64,2.73,12,4.48,236.00,4208.00,16450,20250217,-30.21,6720,20241115,70.83,16450,-30.21,20250217,9100,26.15,20250409,16450,-30.21,20250217,6720,70.83,20241115,3.01,Y,475580,200,27 억,,409251,N,N,3738,N,00,N
20250411,141300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11310,1000,2,9.70,3050773560,283846,162.23,10050,11350,10040,13400,7220,10310,10747.99,3.01,0,45472,10730,10520,10120,9910,9510,10625,10015,27,3090,200,7210,10,1,13574900,1535,47.92,2.69,12,2.09,236.00,4208.00,16450,20250217,-31.25,6720,20241115,68.30,16450,-31.25,20250217,9100,24.29,20250409,16450,-31.25,20250217,6720,68.30,20241115,3.01,Y,475580,200,27 억,,409251,N,N,3738,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 161256 57 100.00 KOSDAQ 기타제조 N N N N N 11760 240 2 2.08 3433698785 294911 47.41 11620 11870 11290 14970 8070 11520 11643.08 3.64 0 28894 13040 12280 11160 10400 9280 12660 10780 27 3450 200 8060 10 1 13574900 1596 49.83 2.79 12 2.17 236.00 4208.00 16450 20250217 -28.51 6720 20241115 75.00 16450 -28.51 20250217 9100 29.23 20250409 16450 -28.51 20250217 6720 75.00 20241115 3.02 Y 475580 200 27 억 493685 N N 9607 N 00 N
3 20250414 151307 57 100.00 KOSDAQ 기타제조 N N N N N 11680 160 2 1.39 3322085895 285385 45.88 11620 11870 11290 14970 8070 11520 11640.72 3.64 0 25143 13040 12280 11160 10400 9280 12660 10780 27 3450 200 8060 10 1 13574900 1586 49.49 2.78 12 2.10 236.00 4208.00 16450 20250217 -29.00 6720 20241115 73.81 16450 -29.00 20250217 9100 28.35 20250409 16450 -29.00 20250217 6720 73.81 20241115 3.02 Y 475580 200 27 억 493685 N N 12953 N 00 N
4 20250414 141307 57 100.00 KOSDAQ 기타제조 N N N N N 11820 300 2 2.60 2919538240 251118 40.37 11620 11870 11290 14970 8070 11520 11626.16 3.64 0 18983 13040 12280 11160 10400 9280 12660 10780 27 3450 200 8060 10 1 13574900 1605 50.08 2.81 12 1.85 236.00 4208.00 16450 20250217 -28.15 6720 20241115 75.89 16450 -28.15 20250217 9100 29.89 20250409 16450 -28.15 20250217 6720 75.89 20241115 3.02 Y 475580 200 27 억 493685 N N 12953 N 00 N
5 20250414 131304 57 100.00 KOSDAQ 기타제조 N N N N N 11660 140 2 1.22 2335662510 201486 32.39 11620 11800 11290 14970 8070 11520 11592.18 3.64 0 8468 13040 12280 11160 10400 9280 12660 10780 27 3450 200 8060 10 1 13574900 1583 49.41 2.77 12 1.48 236.00 4208.00 16450 20250217 -29.12 6720 20241115 73.51 16450 -29.12 20250217 9100 28.13 20250409 16450 -29.12 20250217 6720 73.51 20241115 3.02 Y 475580 200 27 억 493685 N N 12953 N 00 N
6 20250414 121308 57 100.00 KOSDAQ 기타제조 N N N N N 11710 190 2 1.65 2106952435 181918 29.24 11620 11800 11290 14970 8070 11520 11581.88 3.64 0 2488 13040 12280 11160 10400 9280 12660 10780 27 3450 200 8060 10 1 13574900 1590 49.62 2.78 12 1.34 236.00 4208.00 16450 20250217 -28.81 6720 20241115 74.26 16450 -28.81 20250217 9100 28.68 20250409 16450 -28.81 20250217 6720 74.26 20241115 3.02 Y 475580 200 27 억 493685 N N 12953 N 00 N
7 20250414 111300 57 100.00 KOSDAQ 기타제조 N N N N N 11650 130 2 1.13 1742862595 150896 24.26 11620 11790 11290 14970 8070 11520 11550.09 3.64 0 -3177 13040 12280 11160 10400 9280 12660 10780 27 3450 200 8060 10 1 13574900 1581 49.36 2.77 12 1.11 236.00 4208.00 16450 20250217 -29.18 6720 20241115 73.36 16450 -29.18 20250217 9100 28.02 20250409 16450 -29.18 20250217 6720 73.36 20241115 3.02 Y 475580 200 27 억 493685 N N 12953 N 00 N
8 20250414 101303 57 100.00 KOSDAQ 기타제조 N N N N N 11650 130 2 1.13 1101215045 95925 15.42 11620 11770 11290 14970 8070 11520 11479.96 3.64 0 9353 13040 12280 11160 10400 9280 12660 10780 27 3450 200 8060 10 1 13574900 1581 49.36 2.77 12 0.71 236.00 4208.00 16450 20250217 -29.18 6720 20241115 73.36 16450 -29.18 20250217 9100 28.02 20250409 16450 -29.18 20250217 6720 73.36 20241115 3.02 Y 475580 200 27 억 493685 N N 12953 N 00 N
9 20250414 091304 57 100.00 KOSDAQ 기타제조 N N N N N 11480 -40 5 -0.35 344095070 29810 4.79 11620 11650 11440 14970 8070 11520 11542.94 3.64 0 -491 13040 12280 11160 10400 9280 12660 10780 27 3450 200 8060 10 1 13574900 1558 48.64 2.73 12 0.22 236.00 4208.00 16450 20250217 -30.21 6720 20241115 70.83 16450 -30.21 20250217 9100 26.15 20250409 16450 -30.21 20250217 6720 70.83 20241115 3.02 Y 475580 200 27 억 493685 N N 12953 N 00 N
10 20250411 161250 57 100.00 KOSDAQ 기타제조 N N N N N 11520 1210 2 11.74 6959302940 622054 355.53 10050 11920 10040 13400 7220 10310 11187.58 3.01 0 77077 10730 10520 10120 9910 9510 10625 10015 27 3090 200 7210 10 1 13574900 1564 48.81 2.74 12 4.58 236.00 4208.00 16450 20250217 -29.97 6720 20241115 71.43 16450 -29.97 20250217 9100 26.59 20250409 16450 -29.97 20250217 6720 71.43 20241115 3.01 Y 475580 200 27 억 409251 N N 12953 N 00 N
11 20250411 151302 57 100.00 KOSDAQ 기타제조 N N N N N 11480 1170 2 11.35 6792281915 607530 347.23 10050 11920 10040 13400 7220 10310 11180.16 3.01 0 72194 10730 10520 10120 9910 9510 10625 10015 27 3090 200 7210 10 1 13574900 1558 48.64 2.73 12 4.48 236.00 4208.00 16450 20250217 -30.21 6720 20241115 70.83 16450 -30.21 20250217 9100 26.15 20250409 16450 -30.21 20250217 6720 70.83 20241115 3.01 Y 475580 200 27 억 409251 N N 3738 N 00 N
12 20250411 141300 57 100.00 KOSDAQ 기타제조 N N N N N 11310 1000 2 9.70 3050773560 283846 162.23 10050 11350 10040 13400 7220 10310 10747.99 3.01 0 45472 10730 10520 10120 9910 9510 10625 10015 27 3090 200 7210 10 1 13574900 1535 47.92 2.69 12 2.09 236.00 4208.00 16450 20250217 -31.25 6720 20241115 68.30 16450 -31.25 20250217 9100 24.29 20250409 16450 -31.25 20250217 6720 68.30 20241115 3.01 Y 475580 200 27 억 409251 N N 3738 N 00 N