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
048910/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
20250407,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8920,-430,5,-4.60,1217609220,135952,52.90,9080,9210,8750,12150,6550,9350,8956.15,1.55,0,632,9990,9670,9150,8830,8310,9830,8990,63,2800,500,6910,10,1,12578946,1122,-71.36,1.11,12,1.08,-125.00,8014.00,11950,20240617,-25.36,6900,20241210,29.28,11600,-23.10,20250402,7580,17.68,20250102,11950,-25.36,20240617,6900,29.28,20241210,3.75,Y,048910,500,63 억,,195030,N,N,1003,N,00,N
20250407,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8950,-400,5,-4.28,1125733870,125608,48.88,9080,9210,8750,12150,6550,9350,8962.25,1.55,0,616,9990,9670,9150,8830,8310,9830,8990,63,2800,500,6910,10,1,12578946,1126,-71.60,1.12,12,1.00,-125.00,8014.00,11950,20240617,-25.10,6900,20241210,29.71,11600,-22.84,20250402,7580,18.07,20250102,11950,-25.10,20240617,6900,29.71,20241210,3.75,Y,048910,500,63 억,,195030,N,N,4282,N,00,N
20250407,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8940,-410,5,-4.39,919002930,102369,39.84,9080,9210,8750,12150,6550,9350,8977.33,1.55,0,-1610,9990,9670,9150,8830,8310,9830,8990,63,2800,500,6910,10,1,12578946,1125,-71.52,1.12,12,0.81,-125.00,8014.00,11950,20240617,-25.19,6900,20241210,29.57,11600,-22.93,20250402,7580,17.94,20250102,11950,-25.19,20240617,6900,29.57,20241210,3.75,Y,048910,500,63 억,,195030,N,N,4282,N,00,N
20250407,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,-280,5,-2.99,805878540,89781,34.94,9080,9210,8750,12150,6550,9350,8976.01,1.55,0,-2721,9990,9670,9150,8830,8310,9830,8990,63,2800,500,6910,10,1,12578946,1141,-72.56,1.13,12,0.71,-125.00,8014.00,11950,20240617,-24.10,6900,20241210,31.45,11600,-21.81,20250402,7580,19.66,20250102,11950,-24.10,20240617,6900,31.45,20241210,3.75,Y,048910,500,63 억,,195030,N,N,4282,N,00,N
20250407,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,-280,5,-2.99,701768460,78234,30.44,9080,9210,8750,12150,6550,9350,8970.08,1.55,0,-2272,9990,9670,9150,8830,8310,9830,8990,63,2800,500,6910,10,1,12578946,1141,-72.56,1.13,12,0.62,-125.00,8014.00,11950,20240617,-24.10,6900,20241210,31.45,11600,-21.81,20250402,7580,19.66,20250102,11950,-24.10,20240617,6900,31.45,20241210,3.75,Y,048910,500,63 억,,195030,N,N,4282,N,00,N
20250407,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9170,-180,5,-1.93,658920230,73525,28.61,9080,9210,8750,12150,6550,9350,8961.81,1.55,0,1577,9990,9670,9150,8830,8310,9830,8990,63,2800,500,6910,10,1,12578946,1153,-73.36,1.14,12,0.58,-125.00,8014.00,11950,20240617,-23.26,6900,20241210,32.90,11600,-20.95,20250402,7580,20.98,20250102,11950,-23.26,20240617,6900,32.90,20241210,3.75,Y,048910,500,63 억,,195030,N,N,4282,N,00,N
20250407,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,-320,5,-3.42,523994440,58684,22.84,9080,9150,8750,12150,6550,9350,8929.03,1.55,0,5480,9990,9670,9150,8830,8310,9830,8990,63,2800,500,6910,10,1,12578946,1136,-72.24,1.13,12,0.47,-125.00,8014.00,11950,20240617,-24.44,6900,20241210,30.87,11600,-22.16,20250402,7580,19.13,20250102,11950,-24.44,20240617,6900,30.87,20241210,3.75,Y,048910,500,63 억,,195030,N,N,4282,N,00,N
20250407,090453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8940,-410,5,-4.39,100406320,11200,4.36,9080,9080,8810,12150,6550,9350,8964.57,1.55,0,1723,9990,9670,9150,8830,8310,9830,8990,63,2800,500,6910,10,1,12578946,1125,-71.52,1.12,12,0.09,-125.00,8014.00,11950,20240617,-25.19,6900,20241210,29.57,11600,-22.93,20250402,7580,17.94,20250102,11950,-25.19,20240617,6900,29.57,20241210,3.75,Y,048910,500,63 억,,195030,N,N,4282,N,00,N
20250404,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9350,-90,5,-0.95,2323122040,255944,50.62,9200,9470,8630,12270,6610,9440,9075.31,1.32,0,29205,11120,10280,9860,9020,8600,10070,8810,63,2830,500,6980,10,1,12578946,1176,-74.80,1.17,12,2.03,-125.00,8014.00,11950,20240617,-21.76,6900,20241210,35.51,11600,-19.40,20250402,7580,23.35,20250102,11950,-21.76,20240617,6900,35.51,20241210,3.60,Y,048910,500,63 억,,166622,N,N,4282,N,00,N
20250404,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9290,-150,5,-1.59,2258947980,249057,49.26,9200,9470,8630,12270,6610,9440,9069.99,1.32,0,29856,11120,10280,9860,9020,8600,10070,8810,63,2830,500,6980,10,1,12578946,1169,-74.32,1.16,12,1.98,-125.00,8014.00,11950,20240617,-22.26,6900,20241210,34.64,11600,-19.91,20250402,7580,22.56,20250102,11950,-22.26,20240617,6900,34.64,20241210,3.60,Y,048910,500,63 억,,166622,N,N,6526,N,00,N
20250404,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9230,-210,5,-2.22,2029182340,224207,44.34,9200,9470,8630,12270,6610,9440,9050.47,1.32,0,21621,11120,10280,9860,9020,8600,10070,8810,63,2830,500,6980,10,1,12578946,1161,-73.84,1.15,12,1.78,-125.00,8014.00,11950,20240617,-22.76,6900,20241210,33.77,11600,-20.43,20250402,7580,21.77,20250102,11950,-22.76,20240617,6900,33.77,20241210,3.60,Y,048910,500,63 억,,166622,N,N,6526,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 160451 57 100.00 KOSDAQ 유통 N N N N N 8920 -430 5 -4.60 1217609220 135952 52.90 9080 9210 8750 12150 6550 9350 8956.15 1.55 0 632 9990 9670 9150 8830 8310 9830 8990 63 2800 500 6910 10 1 12578946 1122 -71.36 1.11 12 1.08 -125.00 8014.00 11950 20240617 -25.36 6900 20241210 29.28 11600 -23.10 20250402 7580 17.68 20250102 11950 -25.36 20240617 6900 29.28 20241210 3.75 Y 048910 500 63 억 195030 N N 1003 N 00 N
3 20250407 150455 57 100.00 KOSDAQ 유통 N N N N N 8950 -400 5 -4.28 1125733870 125608 48.88 9080 9210 8750 12150 6550 9350 8962.25 1.55 0 616 9990 9670 9150 8830 8310 9830 8990 63 2800 500 6910 10 1 12578946 1126 -71.60 1.12 12 1.00 -125.00 8014.00 11950 20240617 -25.10 6900 20241210 29.71 11600 -22.84 20250402 7580 18.07 20250102 11950 -25.10 20240617 6900 29.71 20241210 3.75 Y 048910 500 63 억 195030 N N 4282 N 00 N
4 20250407 140453 57 100.00 KOSDAQ 유통 N N N N N 8940 -410 5 -4.39 919002930 102369 39.84 9080 9210 8750 12150 6550 9350 8977.33 1.55 0 -1610 9990 9670 9150 8830 8310 9830 8990 63 2800 500 6910 10 1 12578946 1125 -71.52 1.12 12 0.81 -125.00 8014.00 11950 20240617 -25.19 6900 20241210 29.57 11600 -22.93 20250402 7580 17.94 20250102 11950 -25.19 20240617 6900 29.57 20241210 3.75 Y 048910 500 63 억 195030 N N 4282 N 00 N
5 20250407 130451 57 100.00 KOSDAQ 유통 N N N N N 9070 -280 5 -2.99 805878540 89781 34.94 9080 9210 8750 12150 6550 9350 8976.01 1.55 0 -2721 9990 9670 9150 8830 8310 9830 8990 63 2800 500 6910 10 1 12578946 1141 -72.56 1.13 12 0.71 -125.00 8014.00 11950 20240617 -24.10 6900 20241210 31.45 11600 -21.81 20250402 7580 19.66 20250102 11950 -24.10 20240617 6900 31.45 20241210 3.75 Y 048910 500 63 억 195030 N N 4282 N 00 N
6 20250407 120452 57 100.00 KOSDAQ 유통 N N N N N 9070 -280 5 -2.99 701768460 78234 30.44 9080 9210 8750 12150 6550 9350 8970.08 1.55 0 -2272 9990 9670 9150 8830 8310 9830 8990 63 2800 500 6910 10 1 12578946 1141 -72.56 1.13 12 0.62 -125.00 8014.00 11950 20240617 -24.10 6900 20241210 31.45 11600 -21.81 20250402 7580 19.66 20250102 11950 -24.10 20240617 6900 31.45 20241210 3.75 Y 048910 500 63 억 195030 N N 4282 N 00 N
7 20250407 110453 57 100.00 KOSDAQ 유통 N N N N N 9170 -180 5 -1.93 658920230 73525 28.61 9080 9210 8750 12150 6550 9350 8961.81 1.55 0 1577 9990 9670 9150 8830 8310 9830 8990 63 2800 500 6910 10 1 12578946 1153 -73.36 1.14 12 0.58 -125.00 8014.00 11950 20240617 -23.26 6900 20241210 32.90 11600 -20.95 20250402 7580 20.98 20250102 11950 -23.26 20240617 6900 32.90 20241210 3.75 Y 048910 500 63 억 195030 N N 4282 N 00 N
8 20250407 100453 57 100.00 KOSDAQ 유통 N N N N N 9030 -320 5 -3.42 523994440 58684 22.84 9080 9150 8750 12150 6550 9350 8929.03 1.55 0 5480 9990 9670 9150 8830 8310 9830 8990 63 2800 500 6910 10 1 12578946 1136 -72.24 1.13 12 0.47 -125.00 8014.00 11950 20240617 -24.44 6900 20241210 30.87 11600 -22.16 20250402 7580 19.13 20250102 11950 -24.44 20240617 6900 30.87 20241210 3.75 Y 048910 500 63 억 195030 N N 4282 N 00 N
9 20250407 090453 57 100.00 KOSDAQ 유통 N N N N N 8940 -410 5 -4.39 100406320 11200 4.36 9080 9080 8810 12150 6550 9350 8964.57 1.55 0 1723 9990 9670 9150 8830 8310 9830 8990 63 2800 500 6910 10 1 12578946 1125 -71.52 1.12 12 0.09 -125.00 8014.00 11950 20240617 -25.19 6900 20241210 29.57 11600 -22.93 20250402 7580 17.94 20250102 11950 -25.19 20240617 6900 29.57 20241210 3.75 Y 048910 500 63 억 195030 N N 4282 N 00 N
10 20250404 160451 57 100.00 KOSDAQ 유통 N N N N N 9350 -90 5 -0.95 2323122040 255944 50.62 9200 9470 8630 12270 6610 9440 9075.31 1.32 0 29205 11120 10280 9860 9020 8600 10070 8810 63 2830 500 6980 10 1 12578946 1176 -74.80 1.17 12 2.03 -125.00 8014.00 11950 20240617 -21.76 6900 20241210 35.51 11600 -19.40 20250402 7580 23.35 20250102 11950 -21.76 20240617 6900 35.51 20241210 3.60 Y 048910 500 63 억 166622 N N 4282 N 00 N
11 20250404 150455 57 100.00 KOSDAQ 유통 N N N N N 9290 -150 5 -1.59 2258947980 249057 49.26 9200 9470 8630 12270 6610 9440 9069.99 1.32 0 29856 11120 10280 9860 9020 8600 10070 8810 63 2830 500 6980 10 1 12578946 1169 -74.32 1.16 12 1.98 -125.00 8014.00 11950 20240617 -22.26 6900 20241210 34.64 11600 -19.91 20250402 7580 22.56 20250102 11950 -22.26 20240617 6900 34.64 20241210 3.60 Y 048910 500 63 억 166622 N N 6526 N 00 N
12 20250404 140456 57 100.00 KOSDAQ 유통 N N N N N 9230 -210 5 -2.22 2029182340 224207 44.34 9200 9470 8630 12270 6610 9440 9050.47 1.32 0 21621 11120 10280 9860 9020 8600 10070 8810 63 2830 500 6980 10 1 12578946 1161 -73.84 1.15 12 1.78 -125.00 8014.00 11950 20240617 -22.76 6900 20241210 33.77 11600 -20.43 20250402 7580 21.77 20250102 11950 -22.76 20240617 6900 33.77 20241210 3.60 Y 048910 500 63 억 166622 N N 6526 N 00 N