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
048470/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
20250407,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-280,5,-7.03,914179228,247083,96.55,3850,3850,3645,5180,2790,3985,3699.88,4.51,0,-10047,4118,4051,3928,3861,3738,4085,3895,50,1195,500,2390,5,1,10000000,371,82.33,0.51,12,2.47,45.00,7292.00,5980,20240604,-38.04,3000,20241209,23.50,5560,-33.36,20250314,3115,18.94,20250102,5980,-38.04,20240604,3000,23.50,20241209,1.80,Y,048470,500,50 억,,450708,N,N,14795,N,00,N
20250407,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-280,5,-7.03,844449238,228260,89.19,3850,3850,3645,5180,2790,3985,3699.51,4.51,0,-8207,4118,4051,3928,3861,3738,4085,3895,50,1195,500,2390,5,1,10000000,371,82.33,0.51,12,2.28,45.00,7292.00,5980,20240604,-38.04,3000,20241209,23.50,5560,-33.36,20250314,3115,18.94,20250102,5980,-38.04,20240604,3000,23.50,20241209,1.80,Y,048470,500,50 억,,450708,N,N,12240,N,00,N
20250407,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-295,5,-7.40,798873533,215975,84.39,3850,3850,3645,5180,2790,3985,3698.92,4.51,0,-12659,4118,4051,3928,3861,3738,4085,3895,50,1195,500,2390,5,1,10000000,369,82.00,0.51,12,2.16,45.00,7292.00,5980,20240604,-38.29,3000,20241209,23.00,5560,-33.63,20250314,3115,18.46,20250102,5980,-38.29,20240604,3000,23.00,20241209,1.80,Y,048470,500,50 억,,450708,N,N,12240,N,00,N
20250407,130450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,-270,5,-6.78,752663828,203465,79.50,3850,3850,3645,5180,2790,3985,3699.23,4.51,0,-8072,4118,4051,3928,3861,3738,4085,3895,50,1195,500,2390,5,1,10000000,372,82.56,0.51,12,2.03,45.00,7292.00,5980,20240604,-37.88,3000,20241209,23.83,5560,-33.18,20250314,3115,19.26,20250102,5980,-37.88,20240604,3000,23.83,20241209,1.80,Y,048470,500,50 억,,450708,N,N,12240,N,00,N
20250407,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-260,5,-6.52,731845418,197844,77.31,3850,3850,3645,5180,2790,3985,3699.10,4.51,0,-7821,4118,4051,3928,3861,3738,4085,3895,50,1195,500,2390,5,1,10000000,373,82.78,0.51,12,1.98,45.00,7292.00,5980,20240604,-37.71,3000,20241209,24.17,5560,-33.00,20250314,3115,19.58,20250102,5980,-37.71,20240604,3000,24.17,20241209,1.80,Y,048470,500,50 억,,450708,N,N,12240,N,00,N
20250407,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-250,5,-6.27,692985333,187398,73.22,3850,3850,3645,5180,2790,3985,3697.93,4.51,0,-5034,4118,4051,3928,3861,3738,4085,3895,50,1195,500,2390,5,1,10000000,374,83.00,0.51,12,1.87,45.00,7292.00,5980,20240604,-37.54,3000,20241209,24.50,5560,-32.82,20250314,3115,19.90,20250102,5980,-37.54,20240604,3000,24.50,20241209,1.80,Y,048470,500,50 억,,450708,N,N,12240,N,00,N
20250407,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-305,5,-7.65,547109810,147920,57.80,3850,3850,3645,5180,2790,3985,3698.69,4.51,0,-27592,4118,4051,3928,3861,3738,4085,3895,50,1195,500,2390,5,1,10000000,368,81.78,0.50,12,1.48,45.00,7292.00,5980,20240604,-38.46,3000,20241209,22.67,5560,-33.81,20250314,3115,18.14,20250102,5980,-38.46,20240604,3000,22.67,20241209,1.80,Y,048470,500,50 억,,450708,N,N,12240,N,00,N
20250407,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-280,5,-7.03,150028105,39643,15.49,3850,3850,3700,5180,2790,3985,3784.48,4.51,0,-11228,4118,4051,3928,3861,3738,4085,3895,50,1195,500,2390,5,1,10000000,371,82.33,0.51,12,0.40,45.00,7292.00,5980,20240604,-38.04,3000,20241209,23.50,5560,-33.36,20250314,3115,18.94,20250102,5980,-38.04,20240604,3000,23.50,20241209,1.80,Y,048470,500,50 억,,450708,N,N,12240,N,00,N
20250404,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,65,2,1.66,980764965,251075,79.59,3860,3995,3805,5090,2745,3920,3906.01,3.94,0,57391,4140,4030,3900,3790,3660,4085,3845,50,1170,500,2350,5,1,10000000,399,88.56,0.55,12,2.51,45.00,7292.00,5980,20240604,-33.36,3000,20241209,32.83,5560,-28.33,20250314,3115,27.93,20250102,5980,-33.36,20240604,3000,32.83,20241209,1.86,Y,048470,500,50 억,,393518,N,N,12240,N,00,N
20250404,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,0,3,0.00,900965825,230965,73.22,3860,3995,3805,5090,2745,3920,3900.88,3.94,0,52995,4140,4030,3900,3790,3660,4085,3845,50,1170,500,2350,5,1,10000000,392,87.11,0.54,12,2.31,45.00,7292.00,5980,20240604,-34.45,3000,20241209,30.67,5560,-29.50,20250314,3115,25.84,20250102,5980,-34.45,20240604,3000,30.67,20241209,1.86,Y,048470,500,50 억,,393518,N,N,6614,N,00,N
20250404,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-50,5,-1.28,822263745,210726,66.80,3860,3995,3805,5090,2745,3920,3902.05,3.94,0,40350,4140,4030,3900,3790,3660,4085,3845,50,1170,500,2350,5,1,10000000,387,86.00,0.53,12,2.11,45.00,7292.00,5980,20240604,-35.28,3000,20241209,29.00,5560,-30.40,20250314,3115,24.24,20250102,5980,-35.28,20240604,3000,29.00,20241209,1.86,Y,048470,500,50 억,,393518,N,N,6614,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 160450 57 100.00 KOSDAQ 유통 N N N N N 3705 -280 5 -7.03 914179228 247083 96.55 3850 3850 3645 5180 2790 3985 3699.88 4.51 0 -10047 4118 4051 3928 3861 3738 4085 3895 50 1195 500 2390 5 1 10000000 371 82.33 0.51 12 2.47 45.00 7292.00 5980 20240604 -38.04 3000 20241209 23.50 5560 -33.36 20250314 3115 18.94 20250102 5980 -38.04 20240604 3000 23.50 20241209 1.80 Y 048470 500 50 억 450708 N N 14795 N 00 N
3 20250407 150453 57 100.00 KOSDAQ 유통 N N N N N 3705 -280 5 -7.03 844449238 228260 89.19 3850 3850 3645 5180 2790 3985 3699.51 4.51 0 -8207 4118 4051 3928 3861 3738 4085 3895 50 1195 500 2390 5 1 10000000 371 82.33 0.51 12 2.28 45.00 7292.00 5980 20240604 -38.04 3000 20241209 23.50 5560 -33.36 20250314 3115 18.94 20250102 5980 -38.04 20240604 3000 23.50 20241209 1.80 Y 048470 500 50 억 450708 N N 12240 N 00 N
4 20250407 140451 57 100.00 KOSDAQ 유통 N N N N N 3690 -295 5 -7.40 798873533 215975 84.39 3850 3850 3645 5180 2790 3985 3698.92 4.51 0 -12659 4118 4051 3928 3861 3738 4085 3895 50 1195 500 2390 5 1 10000000 369 82.00 0.51 12 2.16 45.00 7292.00 5980 20240604 -38.29 3000 20241209 23.00 5560 -33.63 20250314 3115 18.46 20250102 5980 -38.29 20240604 3000 23.00 20241209 1.80 Y 048470 500 50 억 450708 N N 12240 N 00 N
5 20250407 130450 57 100.00 KOSDAQ 유통 N N N N N 3715 -270 5 -6.78 752663828 203465 79.50 3850 3850 3645 5180 2790 3985 3699.23 4.51 0 -8072 4118 4051 3928 3861 3738 4085 3895 50 1195 500 2390 5 1 10000000 372 82.56 0.51 12 2.03 45.00 7292.00 5980 20240604 -37.88 3000 20241209 23.83 5560 -33.18 20250314 3115 19.26 20250102 5980 -37.88 20240604 3000 23.83 20241209 1.80 Y 048470 500 50 억 450708 N N 12240 N 00 N
6 20250407 120450 57 100.00 KOSDAQ 유통 N N N N N 3725 -260 5 -6.52 731845418 197844 77.31 3850 3850 3645 5180 2790 3985 3699.10 4.51 0 -7821 4118 4051 3928 3861 3738 4085 3895 50 1195 500 2390 5 1 10000000 373 82.78 0.51 12 1.98 45.00 7292.00 5980 20240604 -37.71 3000 20241209 24.17 5560 -33.00 20250314 3115 19.58 20250102 5980 -37.71 20240604 3000 24.17 20241209 1.80 Y 048470 500 50 억 450708 N N 12240 N 00 N
7 20250407 110451 57 100.00 KOSDAQ 유통 N N N N N 3735 -250 5 -6.27 692985333 187398 73.22 3850 3850 3645 5180 2790 3985 3697.93 4.51 0 -5034 4118 4051 3928 3861 3738 4085 3895 50 1195 500 2390 5 1 10000000 374 83.00 0.51 12 1.87 45.00 7292.00 5980 20240604 -37.54 3000 20241209 24.50 5560 -32.82 20250314 3115 19.90 20250102 5980 -37.54 20240604 3000 24.50 20241209 1.80 Y 048470 500 50 억 450708 N N 12240 N 00 N
8 20250407 100451 57 100.00 KOSDAQ 유통 N N N N N 3680 -305 5 -7.65 547109810 147920 57.80 3850 3850 3645 5180 2790 3985 3698.69 4.51 0 -27592 4118 4051 3928 3861 3738 4085 3895 50 1195 500 2390 5 1 10000000 368 81.78 0.50 12 1.48 45.00 7292.00 5980 20240604 -38.46 3000 20241209 22.67 5560 -33.81 20250314 3115 18.14 20250102 5980 -38.46 20240604 3000 22.67 20241209 1.80 Y 048470 500 50 억 450708 N N 12240 N 00 N
9 20250407 090451 57 100.00 KOSDAQ 유통 N N N N N 3705 -280 5 -7.03 150028105 39643 15.49 3850 3850 3700 5180 2790 3985 3784.48 4.51 0 -11228 4118 4051 3928 3861 3738 4085 3895 50 1195 500 2390 5 1 10000000 371 82.33 0.51 12 0.40 45.00 7292.00 5980 20240604 -38.04 3000 20241209 23.50 5560 -33.36 20250314 3115 18.94 20250102 5980 -38.04 20240604 3000 23.50 20241209 1.80 Y 048470 500 50 억 450708 N N 12240 N 00 N
10 20250404 160449 57 100.00 KOSDAQ 유통 N N N N N 3985 65 2 1.66 980764965 251075 79.59 3860 3995 3805 5090 2745 3920 3906.01 3.94 0 57391 4140 4030 3900 3790 3660 4085 3845 50 1170 500 2350 5 1 10000000 399 88.56 0.55 12 2.51 45.00 7292.00 5980 20240604 -33.36 3000 20241209 32.83 5560 -28.33 20250314 3115 27.93 20250102 5980 -33.36 20240604 3000 32.83 20241209 1.86 Y 048470 500 50 억 393518 N N 12240 N 00 N
11 20250404 150454 57 100.00 KOSDAQ 유통 N N N N N 3920 0 3 0.00 900965825 230965 73.22 3860 3995 3805 5090 2745 3920 3900.88 3.94 0 52995 4140 4030 3900 3790 3660 4085 3845 50 1170 500 2350 5 1 10000000 392 87.11 0.54 12 2.31 45.00 7292.00 5980 20240604 -34.45 3000 20241209 30.67 5560 -29.50 20250314 3115 25.84 20250102 5980 -34.45 20240604 3000 30.67 20241209 1.86 Y 048470 500 50 억 393518 N N 6614 N 00 N
12 20250404 140455 57 100.00 KOSDAQ 유통 N N N N N 3870 -50 5 -1.28 822263745 210726 66.80 3860 3995 3805 5090 2745 3920 3902.05 3.94 0 40350 4140 4030 3900 3790 3660 4085 3845 50 1170 500 2350 5 1 10000000 387 86.00 0.53 12 2.11 45.00 7292.00 5980 20240604 -35.28 3000 20241209 29.00 5560 -30.40 20250314 3115 24.24 20250102 5980 -35.28 20240604 3000 29.00 20241209 1.86 Y 048470 500 50 억 393518 N N 6614 N 00 N