ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,24,2,2.11,154987660,135001,39.68,1130,1164,1124,1479,797,1138,1147.98,2.69,0,23522,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,509,-9.93,1.22,12,0.31,-117.00,951.00,1960,20250123,-40.71,980,20240805,18.57,1960,-40.71,20250123,1068,8.80,20250409,1960,-40.71,20250123,980,18.57,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,15738,N,00,N
20250411,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,22,2,1.93,144991608,126400,37.15,1130,1160,1124,1479,797,1138,1147.09,2.69,0,23788,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,508,-9.91,1.22,12,0.29,-117.00,951.00,1960,20250123,-40.82,980,20240805,18.37,1960,-40.82,20250123,1068,8.61,20250409,1960,-40.82,20250123,980,18.37,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,N,00,N
20250411,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1154,16,2,1.41,108793190,95068,27.94,1130,1159,1124,1479,797,1138,1144.37,2.69,0,8964,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,506,-9.86,1.21,12,0.22,-117.00,951.00,1960,20250123,-41.12,980,20240805,17.76,1960,-41.12,20250123,1068,8.05,20250409,1960,-41.12,20250123,980,17.76,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,N,00,N
20250411,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,18,2,1.58,94635331,82796,24.33,1130,1159,1124,1479,797,1138,1142.99,2.69,0,5540,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,507,-9.88,1.22,12,0.19,-117.00,951.00,1960,20250123,-41.02,980,20240805,17.96,1960,-41.02,20250123,1068,8.24,20250409,1960,-41.02,20250123,980,17.96,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,N,00,N
20250411,120500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1153,15,2,1.32,71023568,62311,18.31,1130,1155,1124,1479,797,1138,1139.82,2.69,0,-4759,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,505,-9.85,1.21,12,0.14,-117.00,951.00,1960,20250123,-41.17,980,20240805,17.65,1960,-41.17,20250123,1068,7.96,20250409,1960,-41.17,20250123,980,17.65,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,N,00,N
20250411,110459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1147,9,2,0.79,58253040,51172,15.04,1130,1149,1124,1479,797,1138,1138.38,2.69,0,-10061,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,503,-9.80,1.21,12,0.12,-117.00,951.00,1960,20250123,-41.48,980,20240805,17.04,1960,-41.48,20250123,1068,7.40,20250409,1960,-41.48,20250123,980,17.04,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,N,00,N
20250411,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1141,3,2,0.26,34101700,29984,8.81,1130,1143,1124,1479,797,1138,1137.33,2.69,0,-9612,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,500,-9.75,1.20,12,0.07,-117.00,951.00,1960,20250123,-41.79,980,20240805,16.43,1960,-41.79,20250123,1068,6.84,20250409,1960,-41.79,20250123,980,16.43,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,N,00,N
20250411,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1134,-4,5,-0.35,3133157,2770,0.81,1130,1135,1124,1479,797,1138,1131.10,2.69,0,621,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,497,-9.69,1.19,12,0.01,-117.00,951.00,1960,20250123,-42.14,980,20240805,15.71,1960,-42.14,20250123,1068,6.18,20250409,1960,-42.14,20250123,980,15.71,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,N,00,N
20250410,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1138,59,2,5.47,379840015,338445,118.93,1144,1144,1107,1402,756,1079,1122.30,2.36,0,110785,1167,1122,1095,1050,1023,1109,1037,219,323,500,660,1,1,43824999,499,-9.73,1.20,12,0.77,-117.00,951.00,1960,20250123,-41.94,980,20240805,16.12,1960,-41.94,20250123,1068,6.55,20250409,1960,-41.94,20250123,980,16.12,20240805,1.36,Y,046970,500,219 억,,1034349,N,N,5079,N,00,N
20250410,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1137,58,2,5.38,365539204,325867,114.51,1144,1144,1107,1402,756,1079,1121.74,2.36,0,107063,1167,1122,1095,1050,1023,1109,1037,219,323,500,660,1,1,43824999,498,-9.72,1.20,12,0.74,-117.00,951.00,1960,20250123,-41.99,980,20240805,16.02,1960,-41.99,20250123,1068,6.46,20250409,1960,-41.99,20250123,980,16.02,20240805,1.36,Y,046970,500,219 억,,1034349,N,N,10989,N,00,N
20250410,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1130,51,2,4.73,335029816,298936,105.05,1144,1144,1107,1402,756,1079,1120.74,2.36,0,83750,1167,1122,1095,1050,1023,1109,1037,219,323,500,660,1,1,43824999,495,-9.66,1.19,12,0.68,-117.00,951.00,1960,20250123,-42.35,980,20240805,15.31,1960,-42.35,20250123,1068,5.81,20250409,1960,-42.35,20250123,980,15.31,20240805,1.36,Y,046970,500,219 억,,1034349,N,N,10989,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 20250411 160455 57 100.00 KOSDAQ 유통 N N N N N 1162 24 2 2.11 154987660 135001 39.68 1130 1164 1124 1479 797 1138 1147.98 2.69 0 23522 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 509 -9.93 1.22 12 0.31 -117.00 951.00 1960 20250123 -40.71 980 20240805 18.57 1960 -40.71 20250123 1068 8.80 20250409 1960 -40.71 20250123 980 18.57 20240805 1.31 Y 046970 500 219 억 1180098 N N 15738 N 00 N
3 20250411 150459 57 100.00 KOSDAQ 유통 N N N N N 1160 22 2 1.93 144991608 126400 37.15 1130 1160 1124 1479 797 1138 1147.09 2.69 0 23788 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 508 -9.91 1.22 12 0.29 -117.00 951.00 1960 20250123 -40.82 980 20240805 18.37 1960 -40.82 20250123 1068 8.61 20250409 1960 -40.82 20250123 980 18.37 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N
4 20250411 140459 57 100.00 KOSDAQ 유통 N N N N N 1154 16 2 1.41 108793190 95068 27.94 1130 1159 1124 1479 797 1138 1144.37 2.69 0 8964 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 506 -9.86 1.21 12 0.22 -117.00 951.00 1960 20250123 -41.12 980 20240805 17.76 1960 -41.12 20250123 1068 8.05 20250409 1960 -41.12 20250123 980 17.76 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N
5 20250411 130500 57 100.00 KOSDAQ 유통 N N N N N 1156 18 2 1.58 94635331 82796 24.33 1130 1159 1124 1479 797 1138 1142.99 2.69 0 5540 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 507 -9.88 1.22 12 0.19 -117.00 951.00 1960 20250123 -41.02 980 20240805 17.96 1960 -41.02 20250123 1068 8.24 20250409 1960 -41.02 20250123 980 17.96 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N
6 20250411 120500 57 100.00 KOSDAQ 유통 N N N N N 1153 15 2 1.32 71023568 62311 18.31 1130 1155 1124 1479 797 1138 1139.82 2.69 0 -4759 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 505 -9.85 1.21 12 0.14 -117.00 951.00 1960 20250123 -41.17 980 20240805 17.65 1960 -41.17 20250123 1068 7.96 20250409 1960 -41.17 20250123 980 17.65 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N
7 20250411 110459 57 100.00 KOSDAQ 유통 N N N N N 1147 9 2 0.79 58253040 51172 15.04 1130 1149 1124 1479 797 1138 1138.38 2.69 0 -10061 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 503 -9.80 1.21 12 0.12 -117.00 951.00 1960 20250123 -41.48 980 20240805 17.04 1960 -41.48 20250123 1068 7.40 20250409 1960 -41.48 20250123 980 17.04 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N
8 20250411 100500 57 100.00 KOSDAQ 유통 N N N N N 1141 3 2 0.26 34101700 29984 8.81 1130 1143 1124 1479 797 1138 1137.33 2.69 0 -9612 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 500 -9.75 1.20 12 0.07 -117.00 951.00 1960 20250123 -41.79 980 20240805 16.43 1960 -41.79 20250123 1068 6.84 20250409 1960 -41.79 20250123 980 16.43 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N
9 20250411 090503 57 100.00 KOSDAQ 유통 N N N N N 1134 -4 5 -0.35 3133157 2770 0.81 1130 1135 1124 1479 797 1138 1131.10 2.69 0 621 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 497 -9.69 1.19 12 0.01 -117.00 951.00 1960 20250123 -42.14 980 20240805 15.71 1960 -42.14 20250123 1068 6.18 20250409 1960 -42.14 20250123 980 15.71 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N
10 20250410 160456 57 100.00 KOSDAQ 유통 N N N N N 1138 59 2 5.47 379840015 338445 118.93 1144 1144 1107 1402 756 1079 1122.30 2.36 0 110785 1167 1122 1095 1050 1023 1109 1037 219 323 500 660 1 1 43824999 499 -9.73 1.20 12 0.77 -117.00 951.00 1960 20250123 -41.94 980 20240805 16.12 1960 -41.94 20250123 1068 6.55 20250409 1960 -41.94 20250123 980 16.12 20240805 1.36 Y 046970 500 219 억 1034349 N N 5079 N 00 N
11 20250410 150459 57 100.00 KOSDAQ 유통 N N N N N 1137 58 2 5.38 365539204 325867 114.51 1144 1144 1107 1402 756 1079 1121.74 2.36 0 107063 1167 1122 1095 1050 1023 1109 1037 219 323 500 660 1 1 43824999 498 -9.72 1.20 12 0.74 -117.00 951.00 1960 20250123 -41.99 980 20240805 16.02 1960 -41.99 20250123 1068 6.46 20250409 1960 -41.99 20250123 980 16.02 20240805 1.36 Y 046970 500 219 억 1034349 N N 10989 N 00 N
12 20250410 140458 57 100.00 KOSDAQ 유통 N N N N N 1130 51 2 4.73 335029816 298936 105.05 1144 1144 1107 1402 756 1079 1120.74 2.36 0 83750 1167 1122 1095 1050 1023 1109 1037 219 323 500 660 1 1 43824999 495 -9.66 1.19 12 0.68 -117.00 951.00 1960 20250123 -42.35 980 20240805 15.31 1960 -42.35 20250123 1068 5.81 20250409 1960 -42.35 20250123 980 15.31 20240805 1.36 Y 046970 500 219 억 1034349 N N 10989 N 00 N