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
010470/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
20250407,160237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,290,2,3.98,1859366920,244022,159.85,7550,7920,7210,9470,5110,7290,7619.77,1.92,0,-26777,7790,7540,7140,6890,6490,7665,7015,120,2180,1000,5100,10,1,11975050,908,9.24,0.73,12,2.04,820.00,10416.00,8790,20240617,-13.77,5650,20240909,34.16,7940,-4.53,20250224,6480,16.98,20250401,8790,-13.77,20240617,5650,34.16,20240909,3.15,Y,010470,1000,119 억,,229443,N,N,5582,N,00,N
20250407,150239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,290,2,3.98,1749245710,229554,150.38,7550,7920,7210,9470,5110,7290,7620.19,1.92,0,-24363,7790,7540,7140,6890,6490,7665,7015,120,2180,1000,5100,10,1,11975050,908,9.24,0.73,12,1.92,820.00,10416.00,8790,20240617,-13.77,5650,20240909,34.16,7940,-4.53,20250224,6480,16.98,20250401,8790,-13.77,20240617,5650,34.16,20240909,3.15,Y,010470,1000,119 억,,229443,N,N,5673,N,00,N
20250407,140239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,300,2,4.12,1677494790,220155,144.22,7550,7920,7210,9470,5110,7290,7619.61,1.92,0,-24180,7790,7540,7140,6890,6490,7665,7015,120,2180,1000,5100,10,1,11975050,909,9.26,0.73,12,1.84,820.00,10416.00,8790,20240617,-13.65,5650,20240909,34.34,7940,-4.41,20250224,6480,17.13,20250401,8790,-13.65,20240617,5650,34.34,20240909,3.15,Y,010470,1000,119 억,,229443,N,N,5673,N,00,N
20250407,130237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,490,2,6.72,1526617570,200365,131.26,7550,7920,7210,9470,5110,7290,7619.18,1.92,0,-27537,7790,7540,7140,6890,6490,7665,7015,120,2180,1000,5100,10,1,11975050,932,9.49,0.75,12,1.67,820.00,10416.00,8790,20240617,-11.49,5650,20240909,37.70,7940,-2.02,20250224,6480,20.06,20250401,8790,-11.49,20240617,5650,37.70,20240909,3.15,Y,010470,1000,119 억,,229443,N,N,5673,N,00,N
20250407,120237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7760,470,2,6.45,1156268535,153047,100.26,7550,7840,7210,9470,5110,7290,7554.99,1.92,0,-21210,7790,7540,7140,6890,6490,7665,7015,120,2180,1000,5100,10,1,11975050,929,9.46,0.75,12,1.28,820.00,10416.00,8790,20240617,-11.72,5650,20240909,37.35,7940,-2.27,20250224,6480,19.75,20250401,8790,-11.72,20240617,5650,37.35,20240909,3.15,Y,010470,1000,119 억,,229443,N,N,5673,N,00,N
20250407,110238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,430,2,5.90,981259490,130235,85.31,7550,7840,7210,9470,5110,7290,7534.53,1.92,0,-20270,7790,7540,7140,6890,6490,7665,7015,120,2180,1000,5100,10,1,11975050,924,9.41,0.74,12,1.09,820.00,10416.00,8790,20240617,-12.17,5650,20240909,36.64,7940,-2.77,20250224,6480,19.14,20250401,8790,-12.17,20240617,5650,36.64,20240909,3.15,Y,010470,1000,119 억,,229443,N,N,5673,N,00,N
20250407,100238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7520,230,2,3.16,574623335,77121,50.52,7550,7630,7210,9470,5110,7290,7450.93,1.92,0,-17024,7790,7540,7140,6890,6490,7665,7015,120,2180,1000,5100,10,1,11975050,901,9.17,0.72,12,0.64,820.00,10416.00,8790,20240617,-14.45,5650,20240909,33.10,7940,-5.29,20250224,6480,16.05,20250401,8790,-14.45,20240617,5650,33.10,20240909,3.15,Y,010470,1000,119 억,,229443,N,N,5673,N,00,N
20250407,090238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,0,3,0.00,79360550,10657,6.98,7550,7550,7210,9470,5110,7290,7446.80,1.92,0,-4046,7790,7540,7140,6890,6490,7665,7015,120,2180,1000,5100,10,1,11975050,873,8.89,0.70,12,0.09,820.00,10416.00,8790,20240617,-17.06,5650,20240909,29.03,7940,-8.19,20250224,6480,12.50,20250401,8790,-17.06,20240617,5650,29.03,20240909,3.15,Y,010470,1000,119 억,,229443,N,N,5673,N,00,N
20250404,160238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,490,2,7.21,1085537110,152424,313.75,6740,7390,6740,8840,4760,6800,7121.35,1.97,0,-8725,7166,6982,6796,6612,6426,7075,6705,120,2040,1000,4760,10,1,11975050,873,8.89,0.70,12,1.27,820.00,10416.00,8790,20240617,-17.06,5650,20240909,29.03,7940,-8.19,20250224,6480,12.50,20250401,8790,-17.06,20240617,5650,29.03,20240909,3.16,Y,010470,1000,119 억,,235565,N,N,5673,N,00,N
20250404,150239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7270,470,2,6.91,1043081830,146597,301.75,6740,7390,6740,8840,4760,6800,7115.30,1.97,0,-7682,7166,6982,6796,6612,6426,7075,6705,120,2040,1000,4760,10,1,11975050,871,8.87,0.70,12,1.22,820.00,10416.00,8790,20240617,-17.29,5650,20240909,28.67,7940,-8.44,20250224,6480,12.19,20250401,8790,-17.29,20240617,5650,28.67,20240909,3.16,Y,010470,1000,119 억,,235565,N,N,1090,N,00,N
20250404,140239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7140,340,2,5.00,862679405,121821,250.75,6740,7390,6740,8840,4760,6800,7081.53,1.97,0,-6886,7166,6982,6796,6612,6426,7075,6705,120,2040,1000,4760,10,1,11975050,855,8.71,0.69,12,1.02,820.00,10416.00,8790,20240617,-18.77,5650,20240909,26.37,7940,-10.08,20250224,6480,10.19,20250401,8790,-18.77,20240617,5650,26.37,20240909,3.16,Y,010470,1000,119 억,,235565,N,N,1090,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 160237 57 100.00 KOSDAQ 일반서비스 N N N N N 7580 290 2 3.98 1859366920 244022 159.85 7550 7920 7210 9470 5110 7290 7619.77 1.92 0 -26777 7790 7540 7140 6890 6490 7665 7015 120 2180 1000 5100 10 1 11975050 908 9.24 0.73 12 2.04 820.00 10416.00 8790 20240617 -13.77 5650 20240909 34.16 7940 -4.53 20250224 6480 16.98 20250401 8790 -13.77 20240617 5650 34.16 20240909 3.15 Y 010470 1000 119 억 229443 N N 5582 N 00 N
3 20250407 150239 57 100.00 KOSDAQ 일반서비스 N N N N N 7580 290 2 3.98 1749245710 229554 150.38 7550 7920 7210 9470 5110 7290 7620.19 1.92 0 -24363 7790 7540 7140 6890 6490 7665 7015 120 2180 1000 5100 10 1 11975050 908 9.24 0.73 12 1.92 820.00 10416.00 8790 20240617 -13.77 5650 20240909 34.16 7940 -4.53 20250224 6480 16.98 20250401 8790 -13.77 20240617 5650 34.16 20240909 3.15 Y 010470 1000 119 억 229443 N N 5673 N 00 N
4 20250407 140239 57 100.00 KOSDAQ 일반서비스 N N N N N 7590 300 2 4.12 1677494790 220155 144.22 7550 7920 7210 9470 5110 7290 7619.61 1.92 0 -24180 7790 7540 7140 6890 6490 7665 7015 120 2180 1000 5100 10 1 11975050 909 9.26 0.73 12 1.84 820.00 10416.00 8790 20240617 -13.65 5650 20240909 34.34 7940 -4.41 20250224 6480 17.13 20250401 8790 -13.65 20240617 5650 34.34 20240909 3.15 Y 010470 1000 119 억 229443 N N 5673 N 00 N
5 20250407 130237 57 100.00 KOSDAQ 일반서비스 N N N N N 7780 490 2 6.72 1526617570 200365 131.26 7550 7920 7210 9470 5110 7290 7619.18 1.92 0 -27537 7790 7540 7140 6890 6490 7665 7015 120 2180 1000 5100 10 1 11975050 932 9.49 0.75 12 1.67 820.00 10416.00 8790 20240617 -11.49 5650 20240909 37.70 7940 -2.02 20250224 6480 20.06 20250401 8790 -11.49 20240617 5650 37.70 20240909 3.15 Y 010470 1000 119 억 229443 N N 5673 N 00 N
6 20250407 120237 57 100.00 KOSDAQ 일반서비스 N N N N N 7760 470 2 6.45 1156268535 153047 100.26 7550 7840 7210 9470 5110 7290 7554.99 1.92 0 -21210 7790 7540 7140 6890 6490 7665 7015 120 2180 1000 5100 10 1 11975050 929 9.46 0.75 12 1.28 820.00 10416.00 8790 20240617 -11.72 5650 20240909 37.35 7940 -2.27 20250224 6480 19.75 20250401 8790 -11.72 20240617 5650 37.35 20240909 3.15 Y 010470 1000 119 억 229443 N N 5673 N 00 N
7 20250407 110238 57 100.00 KOSDAQ 일반서비스 N N N N N 7720 430 2 5.90 981259490 130235 85.31 7550 7840 7210 9470 5110 7290 7534.53 1.92 0 -20270 7790 7540 7140 6890 6490 7665 7015 120 2180 1000 5100 10 1 11975050 924 9.41 0.74 12 1.09 820.00 10416.00 8790 20240617 -12.17 5650 20240909 36.64 7940 -2.77 20250224 6480 19.14 20250401 8790 -12.17 20240617 5650 36.64 20240909 3.15 Y 010470 1000 119 억 229443 N N 5673 N 00 N
8 20250407 100238 57 100.00 KOSDAQ 일반서비스 N N N N N 7520 230 2 3.16 574623335 77121 50.52 7550 7630 7210 9470 5110 7290 7450.93 1.92 0 -17024 7790 7540 7140 6890 6490 7665 7015 120 2180 1000 5100 10 1 11975050 901 9.17 0.72 12 0.64 820.00 10416.00 8790 20240617 -14.45 5650 20240909 33.10 7940 -5.29 20250224 6480 16.05 20250401 8790 -14.45 20240617 5650 33.10 20240909 3.15 Y 010470 1000 119 억 229443 N N 5673 N 00 N
9 20250407 090238 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 0 3 0.00 79360550 10657 6.98 7550 7550 7210 9470 5110 7290 7446.80 1.92 0 -4046 7790 7540 7140 6890 6490 7665 7015 120 2180 1000 5100 10 1 11975050 873 8.89 0.70 12 0.09 820.00 10416.00 8790 20240617 -17.06 5650 20240909 29.03 7940 -8.19 20250224 6480 12.50 20250401 8790 -17.06 20240617 5650 29.03 20240909 3.15 Y 010470 1000 119 억 229443 N N 5673 N 00 N
10 20250404 160238 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 490 2 7.21 1085537110 152424 313.75 6740 7390 6740 8840 4760 6800 7121.35 1.97 0 -8725 7166 6982 6796 6612 6426 7075 6705 120 2040 1000 4760 10 1 11975050 873 8.89 0.70 12 1.27 820.00 10416.00 8790 20240617 -17.06 5650 20240909 29.03 7940 -8.19 20250224 6480 12.50 20250401 8790 -17.06 20240617 5650 29.03 20240909 3.16 Y 010470 1000 119 억 235565 N N 5673 N 00 N
11 20250404 150239 57 100.00 KOSDAQ 일반서비스 N N N N N 7270 470 2 6.91 1043081830 146597 301.75 6740 7390 6740 8840 4760 6800 7115.30 1.97 0 -7682 7166 6982 6796 6612 6426 7075 6705 120 2040 1000 4760 10 1 11975050 871 8.87 0.70 12 1.22 820.00 10416.00 8790 20240617 -17.29 5650 20240909 28.67 7940 -8.44 20250224 6480 12.19 20250401 8790 -17.29 20240617 5650 28.67 20240909 3.16 Y 010470 1000 119 억 235565 N N 1090 N 00 N
12 20250404 140239 57 100.00 KOSDAQ 일반서비스 N N N N N 7140 340 2 5.00 862679405 121821 250.75 6740 7390 6740 8840 4760 6800 7081.53 1.97 0 -6886 7166 6982 6796 6612 6426 7075 6705 120 2040 1000 4760 10 1 11975050 855 8.71 0.69 12 1.02 820.00 10416.00 8790 20240617 -18.77 5650 20240909 26.37 7940 -10.08 20250224 6480 10.19 20250401 8790 -18.77 20240617 5650 26.37 20240909 3.16 Y 010470 1000 119 억 235565 N N 1090 N 00 N