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
048550/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
20250411,160459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1408,99,2,7.56,11105501867,7550015,3672.11,1298,1570,1296,1701,917,1309,1470.94,2.79,0,-31016,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1362,-9.64,1.61,12,7.81,-146.00,872.00,2400,20240510,-41.33,1244,20250409,13.18,1706,-17.47,20250220,1244,13.18,20250409,2400,-41.33,20240510,1244,13.18,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,136633,N,00,N
20250411,150503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1388,79,2,6.04,10978668505,7459374,3628.03,1298,1570,1296,1701,917,1309,1471.79,2.79,0,-46545,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1342,-9.51,1.59,12,7.71,-146.00,872.00,2400,20240510,-42.17,1244,20250409,11.58,1706,-18.64,20250220,1244,11.58,20250409,2400,-42.17,20240510,1244,11.58,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,4041,N,00,N
20250411,140502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1392,83,2,6.34,10610869835,7194801,3499.35,1298,1570,1296,1701,917,1309,1474.80,2.79,0,-135059,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1346,-9.53,1.60,12,7.44,-146.00,872.00,2400,20240510,-42.00,1244,20250409,11.90,1706,-18.41,20250220,1244,11.90,20250409,2400,-42.00,20240510,1244,11.90,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,4041,N,00,N
20250411,130504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1427,118,2,9.01,336703986,248559,120.89,1298,1427,1296,1701,917,1309,1354.62,2.79,0,53469,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1380,-9.77,1.64,12,0.26,-146.00,872.00,2400,20240510,-40.54,1244,20250409,14.71,1706,-16.35,20250220,1244,14.71,20250409,2400,-40.54,20240510,1244,14.71,20250409,2.09,Y,048550,500,483 억,,2701296,Y,N,4041,N,00,N
20250411,120504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1340,31,2,2.37,136298331,103560,50.37,1298,1342,1296,1701,917,1309,1316.13,2.79,0,26009,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1296,-9.18,1.54,12,0.11,-146.00,872.00,2400,20240510,-44.17,1244,20250409,7.72,1706,-21.45,20250220,1244,7.72,20250409,2400,-44.17,20240510,1244,7.72,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,4041,N,00,N
20250411,110503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1312,3,2,0.23,121750531,92633,45.05,1298,1330,1296,1701,917,1309,1314.33,2.79,0,25479,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1269,-8.99,1.50,12,0.10,-146.00,872.00,2400,20240510,-45.33,1244,20250409,5.47,1706,-23.09,20250220,1244,5.47,20250409,2400,-45.33,20240510,1244,5.47,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,4041,N,00,N
20250411,100504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1311,2,2,0.15,114754521,87317,42.47,1298,1330,1296,1701,917,1309,1314.23,2.79,0,23162,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1268,-8.98,1.50,12,0.09,-146.00,872.00,2400,20240510,-45.38,1244,20250409,5.39,1706,-23.15,20250220,1244,5.39,20250409,2400,-45.38,20240510,1244,5.39,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,4041,N,00,N
20250411,090507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1316,7,2,0.53,1863012,1434,0.70,1298,1316,1296,1701,917,1309,1299.17,2.79,0,1094,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1273,-9.01,1.51,12,0.00,-146.00,872.00,2400,20240510,-45.17,1244,20250409,5.79,1706,-22.86,20250220,1244,5.79,20250409,2400,-45.17,20240510,1244,5.79,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,4041,N,00,N
20250410,160500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1309,63,2,5.06,266727319,205094,66.77,1280,1329,1268,1619,873,1246,1300.52,2.74,0,76485,1332,1288,1266,1222,1200,1278,1212,484,373,500,920,1,1,96714620,1266,-8.97,1.50,12,0.21,-146.00,872.00,2400,20240510,-45.46,1244,20250409,5.23,1706,-23.27,20250220,1244,5.23,20250409,2400,-45.46,20240510,1244,5.23,20250409,2.12,Y,048550,500,483 억,,2654053,N,N,4041,N,00,N
20250410,150503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1324,78,2,6.26,247855322,190715,62.09,1280,1329,1268,1619,873,1246,1299.62,2.74,0,68698,1332,1288,1266,1222,1200,1278,1212,484,373,500,920,1,1,96714620,1281,-9.07,1.52,12,0.20,-146.00,872.00,2400,20240510,-44.83,1244,20250409,6.43,1706,-22.39,20250220,1244,6.43,20250409,2400,-44.83,20240510,1244,6.43,20250409,2.12,Y,048550,500,483 억,,2654053,N,N,28483,N,00,N
20250410,140502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1324,78,2,6.26,221342898,170693,55.57,1280,1329,1268,1619,873,1246,1296.74,2.74,0,61597,1332,1288,1266,1222,1200,1278,1212,484,373,500,920,1,1,96714620,1281,-9.07,1.52,12,0.18,-146.00,872.00,2400,20240510,-44.83,1244,20250409,6.43,1706,-22.39,20250220,1244,6.43,20250409,2400,-44.83,20240510,1244,6.43,20250409,2.12,Y,048550,500,483 억,,2654053,N,N,28483,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 160459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1408 99 2 7.56 11105501867 7550015 3672.11 1298 1570 1296 1701 917 1309 1470.94 2.79 0 -31016 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1362 -9.64 1.61 12 7.81 -146.00 872.00 2400 20240510 -41.33 1244 20250409 13.18 1706 -17.47 20250220 1244 13.18 20250409 2400 -41.33 20240510 1244 13.18 20250409 2.09 Y 048550 500 483 억 2701296 N N 136633 N 00 N
3 20250411 150503 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1388 79 2 6.04 10978668505 7459374 3628.03 1298 1570 1296 1701 917 1309 1471.79 2.79 0 -46545 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1342 -9.51 1.59 12 7.71 -146.00 872.00 2400 20240510 -42.17 1244 20250409 11.58 1706 -18.64 20250220 1244 11.58 20250409 2400 -42.17 20240510 1244 11.58 20250409 2.09 Y 048550 500 483 억 2701296 N N 4041 N 00 N
4 20250411 140502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1392 83 2 6.34 10610869835 7194801 3499.35 1298 1570 1296 1701 917 1309 1474.80 2.79 0 -135059 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1346 -9.53 1.60 12 7.44 -146.00 872.00 2400 20240510 -42.00 1244 20250409 11.90 1706 -18.41 20250220 1244 11.90 20250409 2400 -42.00 20240510 1244 11.90 20250409 2.09 Y 048550 500 483 억 2701296 N N 4041 N 00 N
5 20250411 130504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1427 118 2 9.01 336703986 248559 120.89 1298 1427 1296 1701 917 1309 1354.62 2.79 0 53469 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1380 -9.77 1.64 12 0.26 -146.00 872.00 2400 20240510 -40.54 1244 20250409 14.71 1706 -16.35 20250220 1244 14.71 20250409 2400 -40.54 20240510 1244 14.71 20250409 2.09 Y 048550 500 483 억 2701296 Y N 4041 N 00 N
6 20250411 120504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1340 31 2 2.37 136298331 103560 50.37 1298 1342 1296 1701 917 1309 1316.13 2.79 0 26009 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1296 -9.18 1.54 12 0.11 -146.00 872.00 2400 20240510 -44.17 1244 20250409 7.72 1706 -21.45 20250220 1244 7.72 20250409 2400 -44.17 20240510 1244 7.72 20250409 2.09 Y 048550 500 483 억 2701296 N N 4041 N 00 N
7 20250411 110503 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1312 3 2 0.23 121750531 92633 45.05 1298 1330 1296 1701 917 1309 1314.33 2.79 0 25479 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1269 -8.99 1.50 12 0.10 -146.00 872.00 2400 20240510 -45.33 1244 20250409 5.47 1706 -23.09 20250220 1244 5.47 20250409 2400 -45.33 20240510 1244 5.47 20250409 2.09 Y 048550 500 483 억 2701296 N N 4041 N 00 N
8 20250411 100504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1311 2 2 0.15 114754521 87317 42.47 1298 1330 1296 1701 917 1309 1314.23 2.79 0 23162 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1268 -8.98 1.50 12 0.09 -146.00 872.00 2400 20240510 -45.38 1244 20250409 5.39 1706 -23.15 20250220 1244 5.39 20250409 2400 -45.38 20240510 1244 5.39 20250409 2.09 Y 048550 500 483 억 2701296 N N 4041 N 00 N
9 20250411 090507 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1316 7 2 0.53 1863012 1434 0.70 1298 1316 1296 1701 917 1309 1299.17 2.79 0 1094 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1273 -9.01 1.51 12 0.00 -146.00 872.00 2400 20240510 -45.17 1244 20250409 5.79 1706 -22.86 20250220 1244 5.79 20250409 2400 -45.17 20240510 1244 5.79 20250409 2.09 Y 048550 500 483 억 2701296 N N 4041 N 00 N
10 20250410 160500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1309 63 2 5.06 266727319 205094 66.77 1280 1329 1268 1619 873 1246 1300.52 2.74 0 76485 1332 1288 1266 1222 1200 1278 1212 484 373 500 920 1 1 96714620 1266 -8.97 1.50 12 0.21 -146.00 872.00 2400 20240510 -45.46 1244 20250409 5.23 1706 -23.27 20250220 1244 5.23 20250409 2400 -45.46 20240510 1244 5.23 20250409 2.12 Y 048550 500 483 억 2654053 N N 4041 N 00 N
11 20250410 150503 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1324 78 2 6.26 247855322 190715 62.09 1280 1329 1268 1619 873 1246 1299.62 2.74 0 68698 1332 1288 1266 1222 1200 1278 1212 484 373 500 920 1 1 96714620 1281 -9.07 1.52 12 0.20 -146.00 872.00 2400 20240510 -44.83 1244 20250409 6.43 1706 -22.39 20250220 1244 6.43 20250409 2400 -44.83 20240510 1244 6.43 20250409 2.12 Y 048550 500 483 억 2654053 N N 28483 N 00 N
12 20250410 140502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1324 78 2 6.26 221342898 170693 55.57 1280 1329 1268 1619 873 1246 1296.74 2.74 0 61597 1332 1288 1266 1222 1200 1278 1212 484 373 500 920 1 1 96714620 1281 -9.07 1.52 12 0.18 -146.00 872.00 2400 20240510 -44.83 1244 20250409 6.43 1706 -22.39 20250220 1244 6.43 20250409 2400 -44.83 20240510 1244 6.43 20250409 2.12 Y 048550 500 483 억 2654053 N N 28483 N 00 N