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
046970/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
20250407,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1104,-67,5,-5.72,553353211,499740,236.14,1171,1171,1090,1522,820,1171,1107.31,2.25,0,-103434,1194,1182,1163,1151,1132,1188,1157,219,351,500,720,1,1,43824999,484,-9.44,1.16,12,1.14,-117.00,951.00,1960,20250123,-43.67,980,20240805,12.65,1960,-43.67,20250123,1090,1.28,20250407,1960,-43.67,20250123,980,12.65,20240805,1.48,Y,046970,500,219 억,,984998,N,N,30404,N,00,N
20250407,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1110,-61,5,-5.21,526660896,475812,224.83,1171,1171,1090,1522,820,1171,1106.87,2.25,0,-101168,1194,1182,1163,1151,1132,1188,1157,219,351,500,720,1,1,43824999,486,-9.49,1.17,12,1.09,-117.00,951.00,1960,20250123,-43.37,980,20240805,13.27,1960,-43.37,20250123,1090,1.83,20250407,1960,-43.37,20250123,980,13.27,20240805,1.48,Y,046970,500,219 억,,984998,N,N,14458,N,00,N
20250407,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1095,-76,5,-6.49,423505964,381864,180.44,1171,1171,1092,1522,820,1171,1109.05,2.25,0,-101841,1194,1182,1163,1151,1132,1188,1157,219,351,500,720,1,1,43824999,480,-9.36,1.15,12,0.87,-117.00,951.00,1960,20250123,-44.13,980,20240805,11.73,1960,-44.13,20250123,1092,0.27,20250407,1960,-44.13,20250123,980,11.73,20240805,1.48,Y,046970,500,219 억,,984998,N,N,14458,N,00,N
20250407,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1097,-74,5,-6.32,352592759,317212,149.89,1171,1171,1095,1522,820,1171,1111.54,2.25,0,-70537,1194,1182,1163,1151,1132,1188,1157,219,351,500,720,1,1,43824999,481,-9.38,1.15,12,0.72,-117.00,951.00,1960,20250123,-44.03,980,20240805,11.94,1960,-44.03,20250123,1095,0.18,20250407,1960,-44.03,20250123,980,11.94,20240805,1.48,Y,046970,500,219 억,,984998,N,N,14458,N,00,N
20250407,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1108,-63,5,-5.38,279427029,250815,118.52,1171,1171,1103,1522,820,1171,1114.08,2.25,0,-51711,1194,1182,1163,1151,1132,1188,1157,219,351,500,720,1,1,43824999,486,-9.47,1.17,12,0.57,-117.00,951.00,1960,20250123,-43.47,980,20240805,13.06,1960,-43.47,20250123,1103,0.45,20250407,1960,-43.47,20250123,980,13.06,20240805,1.48,Y,046970,500,219 억,,984998,N,N,14458,N,00,N
20250407,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1109,-62,5,-5.29,232374244,208366,98.46,1171,1171,1103,1522,820,1171,1115.22,2.25,0,-40273,1194,1182,1163,1151,1132,1188,1157,219,351,500,720,1,1,43824999,486,-9.48,1.17,12,0.48,-117.00,951.00,1960,20250123,-43.42,980,20240805,13.16,1960,-43.42,20250123,1103,0.54,20250407,1960,-43.42,20250123,980,13.16,20240805,1.48,Y,046970,500,219 억,,984998,N,N,14458,N,00,N
20250407,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1105,-66,5,-5.64,166162875,148452,70.15,1171,1171,1103,1522,820,1171,1119.30,2.25,0,-49204,1194,1182,1163,1151,1132,1188,1157,219,351,500,720,1,1,43824999,484,-9.44,1.16,12,0.34,-117.00,951.00,1960,20250123,-43.62,980,20240805,12.76,1960,-43.62,20250123,1103,0.18,20250407,1960,-43.62,20250123,980,12.76,20240805,1.48,Y,046970,500,219 억,,984998,N,N,14458,N,00,N
20250407,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1141,-30,5,-2.56,28833888,25088,11.85,1171,1171,1125,1522,820,1171,1149.31,2.25,0,-1572,1194,1182,1163,1151,1132,1188,1157,219,351,500,720,1,1,43824999,500,-9.75,1.20,12,0.06,-117.00,951.00,1960,20250123,-41.79,980,20240805,16.43,1960,-41.79,20250123,1125,1.42,20250407,1960,-41.79,20250123,980,16.43,20240805,1.48,Y,046970,500,219 억,,984998,N,N,14458,N,00,N
20250404,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1171,12,2,1.04,244191353,211069,128.40,1145,1175,1144,1506,812,1159,1156.88,2.24,0,-4504,1193,1175,1157,1139,1121,1185,1149,219,347,500,710,1,1,43824999,513,-10.01,1.23,12,0.48,-117.00,951.00,1960,20250123,-40.26,980,20240805,19.49,1960,-40.26,20250123,1139,2.81,20250403,1960,-40.26,20250123,980,19.49,20240805,1.48,Y,046970,500,219 억,,979531,N,N,14458,N,00,N
20250404,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1169,10,2,0.86,228569379,197649,120.24,1145,1175,1144,1506,812,1159,1156.44,2.24,0,-11613,1193,1175,1157,1139,1121,1185,1149,219,347,500,710,1,1,43824999,512,-9.99,1.23,12,0.45,-117.00,951.00,1960,20250123,-40.36,980,20240805,19.29,1960,-40.36,20250123,1139,2.63,20250403,1960,-40.36,20250123,980,19.29,20240805,1.48,Y,046970,500,219 억,,979531,N,N,4997,N,00,N
20250404,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,-11,5,-0.95,212976845,184195,112.05,1145,1175,1144,1506,812,1159,1156.26,2.24,0,-14116,1193,1175,1157,1139,1121,1185,1149,219,347,500,710,1,1,43824999,503,-9.81,1.21,12,0.42,-117.00,951.00,1960,20250123,-41.43,980,20240805,17.14,1960,-41.43,20250123,1139,0.79,20250403,1960,-41.43,20250123,980,17.14,20240805,1.48,Y,046970,500,219 억,,979531,N,N,4997,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 160446 57 100.00 KOSDAQ 유통 N N N N N 1104 -67 5 -5.72 553353211 499740 236.14 1171 1171 1090 1522 820 1171 1107.31 2.25 0 -103434 1194 1182 1163 1151 1132 1188 1157 219 351 500 720 1 1 43824999 484 -9.44 1.16 12 1.14 -117.00 951.00 1960 20250123 -43.67 980 20240805 12.65 1960 -43.67 20250123 1090 1.28 20250407 1960 -43.67 20250123 980 12.65 20240805 1.48 Y 046970 500 219 억 984998 N N 30404 N 00 N
3 20250407 150450 57 100.00 KOSDAQ 유통 N N N N N 1110 -61 5 -5.21 526660896 475812 224.83 1171 1171 1090 1522 820 1171 1106.87 2.25 0 -101168 1194 1182 1163 1151 1132 1188 1157 219 351 500 720 1 1 43824999 486 -9.49 1.17 12 1.09 -117.00 951.00 1960 20250123 -43.37 980 20240805 13.27 1960 -43.37 20250123 1090 1.83 20250407 1960 -43.37 20250123 980 13.27 20240805 1.48 Y 046970 500 219 억 984998 N N 14458 N 00 N
4 20250407 140448 57 100.00 KOSDAQ 유통 N N N N N 1095 -76 5 -6.49 423505964 381864 180.44 1171 1171 1092 1522 820 1171 1109.05 2.25 0 -101841 1194 1182 1163 1151 1132 1188 1157 219 351 500 720 1 1 43824999 480 -9.36 1.15 12 0.87 -117.00 951.00 1960 20250123 -44.13 980 20240805 11.73 1960 -44.13 20250123 1092 0.27 20250407 1960 -44.13 20250123 980 11.73 20240805 1.48 Y 046970 500 219 억 984998 N N 14458 N 00 N
5 20250407 130446 57 100.00 KOSDAQ 유통 N N N N N 1097 -74 5 -6.32 352592759 317212 149.89 1171 1171 1095 1522 820 1171 1111.54 2.25 0 -70537 1194 1182 1163 1151 1132 1188 1157 219 351 500 720 1 1 43824999 481 -9.38 1.15 12 0.72 -117.00 951.00 1960 20250123 -44.03 980 20240805 11.94 1960 -44.03 20250123 1095 0.18 20250407 1960 -44.03 20250123 980 11.94 20240805 1.48 Y 046970 500 219 억 984998 N N 14458 N 00 N
6 20250407 120447 57 100.00 KOSDAQ 유통 N N N N N 1108 -63 5 -5.38 279427029 250815 118.52 1171 1171 1103 1522 820 1171 1114.08 2.25 0 -51711 1194 1182 1163 1151 1132 1188 1157 219 351 500 720 1 1 43824999 486 -9.47 1.17 12 0.57 -117.00 951.00 1960 20250123 -43.47 980 20240805 13.06 1960 -43.47 20250123 1103 0.45 20250407 1960 -43.47 20250123 980 13.06 20240805 1.48 Y 046970 500 219 억 984998 N N 14458 N 00 N
7 20250407 110448 57 100.00 KOSDAQ 유통 N N N N N 1109 -62 5 -5.29 232374244 208366 98.46 1171 1171 1103 1522 820 1171 1115.22 2.25 0 -40273 1194 1182 1163 1151 1132 1188 1157 219 351 500 720 1 1 43824999 486 -9.48 1.17 12 0.48 -117.00 951.00 1960 20250123 -43.42 980 20240805 13.16 1960 -43.42 20250123 1103 0.54 20250407 1960 -43.42 20250123 980 13.16 20240805 1.48 Y 046970 500 219 억 984998 N N 14458 N 00 N
8 20250407 100448 57 100.00 KOSDAQ 유통 N N N N N 1105 -66 5 -5.64 166162875 148452 70.15 1171 1171 1103 1522 820 1171 1119.30 2.25 0 -49204 1194 1182 1163 1151 1132 1188 1157 219 351 500 720 1 1 43824999 484 -9.44 1.16 12 0.34 -117.00 951.00 1960 20250123 -43.62 980 20240805 12.76 1960 -43.62 20250123 1103 0.18 20250407 1960 -43.62 20250123 980 12.76 20240805 1.48 Y 046970 500 219 억 984998 N N 14458 N 00 N
9 20250407 090448 57 100.00 KOSDAQ 유통 N N N N N 1141 -30 5 -2.56 28833888 25088 11.85 1171 1171 1125 1522 820 1171 1149.31 2.25 0 -1572 1194 1182 1163 1151 1132 1188 1157 219 351 500 720 1 1 43824999 500 -9.75 1.20 12 0.06 -117.00 951.00 1960 20250123 -41.79 980 20240805 16.43 1960 -41.79 20250123 1125 1.42 20250407 1960 -41.79 20250123 980 16.43 20240805 1.48 Y 046970 500 219 억 984998 N N 14458 N 00 N
10 20250404 160446 57 100.00 KOSDAQ 유통 N N N N N 1171 12 2 1.04 244191353 211069 128.40 1145 1175 1144 1506 812 1159 1156.88 2.24 0 -4504 1193 1175 1157 1139 1121 1185 1149 219 347 500 710 1 1 43824999 513 -10.01 1.23 12 0.48 -117.00 951.00 1960 20250123 -40.26 980 20240805 19.49 1960 -40.26 20250123 1139 2.81 20250403 1960 -40.26 20250123 980 19.49 20240805 1.48 Y 046970 500 219 억 979531 N N 14458 N 00 N
11 20250404 150450 57 100.00 KOSDAQ 유통 N N N N N 1169 10 2 0.86 228569379 197649 120.24 1145 1175 1144 1506 812 1159 1156.44 2.24 0 -11613 1193 1175 1157 1139 1121 1185 1149 219 347 500 710 1 1 43824999 512 -9.99 1.23 12 0.45 -117.00 951.00 1960 20250123 -40.36 980 20240805 19.29 1960 -40.36 20250123 1139 2.63 20250403 1960 -40.36 20250123 980 19.29 20240805 1.48 Y 046970 500 219 억 979531 N N 4997 N 00 N
12 20250404 140451 57 100.00 KOSDAQ 유통 N N N N N 1148 -11 5 -0.95 212976845 184195 112.05 1145 1175 1144 1506 812 1159 1156.26 2.24 0 -14116 1193 1175 1157 1139 1121 1185 1149 219 347 500 710 1 1 43824999 503 -9.81 1.21 12 0.42 -117.00 951.00 1960 20250123 -41.43 980 20240805 17.14 1960 -41.43 20250123 1139 0.79 20250403 1960 -41.43 20250123 980 17.14 20240805 1.48 Y 046970 500 219 억 979531 N N 4997 N 00 N