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
049720/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
20250411,160503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,-100,5,-1.05,5943516850,603056,1908.04,9420,10360,9380,12380,6680,9530,9855.66,2.34,0,-4663,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1348,10.18,2.54,12,4.22,926.00,3712.00,11630,20240416,-18.92,9280,20250407,1.62,10360,-8.98,20250411,9280,1.62,20250407,11630,-18.92,20240416,9280,1.62,20250407,0.35,Y,049720,500,71 억,,334320,N,N,3707,N,00,N
20250411,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-20,5,-0.21,5709365985,578288,1829.68,9420,10360,9380,12380,6680,9530,9872.88,2.34,0,-15988,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1360,10.27,2.56,12,4.04,926.00,3712.00,11630,20240416,-18.23,9280,20250407,2.48,10360,-8.20,20250411,9280,2.48,20250407,11630,-18.23,20240416,9280,2.48,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,N,00,N
20250411,140506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-20,5,-0.21,5338100365,539247,1706.15,9420,10360,9380,12380,6680,9530,9899.17,2.34,0,-28430,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1360,10.27,2.56,12,3.77,926.00,3712.00,11630,20240416,-18.23,9280,20250407,2.48,10360,-8.20,20250411,9280,2.48,20250407,11630,-18.23,20240416,9280,2.48,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,N,00,N
20250411,130508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,-10,5,-0.10,128451090,13519,42.77,9420,9540,9380,12380,6680,9530,9501.52,2.34,0,5002,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1361,10.28,2.56,12,0.09,926.00,3712.00,11630,20240416,-18.14,9280,20250407,2.59,10170,-6.39,20250102,9280,2.59,20250407,11630,-18.14,20240416,9280,2.59,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,N,00,N
20250411,120508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-20,5,-0.21,89652510,9438,29.86,9420,9540,9380,12380,6680,9530,9499.10,2.34,0,2871,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1360,10.27,2.56,12,0.07,926.00,3712.00,11630,20240416,-18.23,9280,20250407,2.48,10170,-6.49,20250102,9280,2.48,20250407,11630,-18.23,20240416,9280,2.48,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,N,00,N
20250411,110507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9490,-40,5,-0.42,78766510,8292,26.24,9420,9540,9380,12380,6680,9530,9499.10,2.34,0,2843,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1357,10.25,2.56,12,0.06,926.00,3712.00,11630,20240416,-18.40,9280,20250407,2.26,10170,-6.69,20250102,9280,2.26,20250407,11630,-18.40,20240416,9280,2.26,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,N,00,N
20250411,100508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,-30,5,-0.31,68127140,7171,22.69,9420,9540,9380,12380,6680,9530,9500.37,2.34,0,2920,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1359,10.26,2.56,12,0.05,926.00,3712.00,11630,20240416,-18.31,9280,20250407,2.37,10170,-6.59,20250102,9280,2.37,20250407,11630,-18.31,20240416,9280,2.37,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,N,00,N
20250411,090511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,-30,5,-0.31,11232640,1192,3.77,9420,9510,9380,12380,6680,9530,9423.36,2.34,0,145,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1359,10.26,2.56,12,0.01,926.00,3712.00,11630,20240416,-18.31,9280,20250407,2.37,10170,-6.59,20250102,9280,2.37,20250407,11630,-18.31,20240416,9280,2.37,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,N,00,N
20250410,160504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,200,2,2.14,299022650,31605,90.33,9480,9530,9400,12120,6540,9330,9461.23,2.25,0,12817,9510,9420,9370,9280,9230,9395,9255,72,2790,500,7090,10,1,14300000,1363,10.29,2.57,12,0.22,926.00,3712.00,11630,20240416,-18.06,9280,20250407,2.69,10170,-6.29,20250102,9280,2.69,20250407,11630,-18.06,20240416,9280,2.69,20250407,0.34,Y,049720,500,71 억,,321527,N,N,12,N,00,N
20250410,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,190,2,2.04,285816850,30218,86.37,9480,9530,9400,12120,6540,9330,9458.50,2.25,0,13149,9510,9420,9370,9280,9230,9395,9255,72,2790,500,7090,10,1,14300000,1361,10.28,2.56,12,0.21,926.00,3712.00,11630,20240416,-18.14,9280,20250407,2.59,10170,-6.39,20250102,9280,2.59,20250407,11630,-18.14,20240416,9280,2.59,20250407,0.34,Y,049720,500,71 억,,321527,N,N,5190,N,00,N
20250410,140506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,190,2,2.04,272506685,28819,82.37,9480,9520,9400,12120,6540,9330,9455.80,2.25,0,12933,9510,9420,9370,9280,9230,9395,9255,72,2790,500,7090,10,1,14300000,1361,10.28,2.56,12,0.20,926.00,3712.00,11630,20240416,-18.14,9280,20250407,2.59,10170,-6.39,20250102,9280,2.59,20250407,11630,-18.14,20240416,9280,2.59,20250407,0.34,Y,049720,500,71 억,,321527,N,N,5190,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 160503 57 100.00 KOSDAQ 일반서비스 N N N N N 9430 -100 5 -1.05 5943516850 603056 1908.04 9420 10360 9380 12380 6680 9530 9855.66 2.34 0 -4663 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1348 10.18 2.54 12 4.22 926.00 3712.00 11630 20240416 -18.92 9280 20250407 1.62 10360 -8.98 20250411 9280 1.62 20250407 11630 -18.92 20240416 9280 1.62 20250407 0.35 Y 049720 500 71 억 334320 N N 3707 N 00 N
3 20250411 150507 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 -20 5 -0.21 5709365985 578288 1829.68 9420 10360 9380 12380 6680 9530 9872.88 2.34 0 -15988 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1360 10.27 2.56 12 4.04 926.00 3712.00 11630 20240416 -18.23 9280 20250407 2.48 10360 -8.20 20250411 9280 2.48 20250407 11630 -18.23 20240416 9280 2.48 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N
4 20250411 140506 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 -20 5 -0.21 5338100365 539247 1706.15 9420 10360 9380 12380 6680 9530 9899.17 2.34 0 -28430 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1360 10.27 2.56 12 3.77 926.00 3712.00 11630 20240416 -18.23 9280 20250407 2.48 10360 -8.20 20250411 9280 2.48 20250407 11630 -18.23 20240416 9280 2.48 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N
5 20250411 130508 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 -10 5 -0.10 128451090 13519 42.77 9420 9540 9380 12380 6680 9530 9501.52 2.34 0 5002 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1361 10.28 2.56 12 0.09 926.00 3712.00 11630 20240416 -18.14 9280 20250407 2.59 10170 -6.39 20250102 9280 2.59 20250407 11630 -18.14 20240416 9280 2.59 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N
6 20250411 120508 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 -20 5 -0.21 89652510 9438 29.86 9420 9540 9380 12380 6680 9530 9499.10 2.34 0 2871 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1360 10.27 2.56 12 0.07 926.00 3712.00 11630 20240416 -18.23 9280 20250407 2.48 10170 -6.49 20250102 9280 2.48 20250407 11630 -18.23 20240416 9280 2.48 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N
7 20250411 110507 57 100.00 KOSDAQ 일반서비스 N N N N N 9490 -40 5 -0.42 78766510 8292 26.24 9420 9540 9380 12380 6680 9530 9499.10 2.34 0 2843 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1357 10.25 2.56 12 0.06 926.00 3712.00 11630 20240416 -18.40 9280 20250407 2.26 10170 -6.69 20250102 9280 2.26 20250407 11630 -18.40 20240416 9280 2.26 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N
8 20250411 100508 57 100.00 KOSDAQ 일반서비스 N N N N N 9500 -30 5 -0.31 68127140 7171 22.69 9420 9540 9380 12380 6680 9530 9500.37 2.34 0 2920 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1359 10.26 2.56 12 0.05 926.00 3712.00 11630 20240416 -18.31 9280 20250407 2.37 10170 -6.59 20250102 9280 2.37 20250407 11630 -18.31 20240416 9280 2.37 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N
9 20250411 090511 57 100.00 KOSDAQ 일반서비스 N N N N N 9500 -30 5 -0.31 11232640 1192 3.77 9420 9510 9380 12380 6680 9530 9423.36 2.34 0 145 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1359 10.26 2.56 12 0.01 926.00 3712.00 11630 20240416 -18.31 9280 20250407 2.37 10170 -6.59 20250102 9280 2.37 20250407 11630 -18.31 20240416 9280 2.37 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N
10 20250410 160504 57 100.00 KOSDAQ 일반서비스 N N N N N 9530 200 2 2.14 299022650 31605 90.33 9480 9530 9400 12120 6540 9330 9461.23 2.25 0 12817 9510 9420 9370 9280 9230 9395 9255 72 2790 500 7090 10 1 14300000 1363 10.29 2.57 12 0.22 926.00 3712.00 11630 20240416 -18.06 9280 20250407 2.69 10170 -6.29 20250102 9280 2.69 20250407 11630 -18.06 20240416 9280 2.69 20250407 0.34 Y 049720 500 71 억 321527 N N 12 N 00 N
11 20250410 150507 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 190 2 2.04 285816850 30218 86.37 9480 9530 9400 12120 6540 9330 9458.50 2.25 0 13149 9510 9420 9370 9280 9230 9395 9255 72 2790 500 7090 10 1 14300000 1361 10.28 2.56 12 0.21 926.00 3712.00 11630 20240416 -18.14 9280 20250407 2.59 10170 -6.39 20250102 9280 2.59 20250407 11630 -18.14 20240416 9280 2.59 20250407 0.34 Y 049720 500 71 억 321527 N N 5190 N 00 N
12 20250410 140506 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 190 2 2.04 272506685 28819 82.37 9480 9520 9400 12120 6540 9330 9455.80 2.25 0 12933 9510 9420 9370 9280 9230 9395 9255 72 2790 500 7090 10 1 14300000 1361 10.28 2.56 12 0.20 926.00 3712.00 11630 20240416 -18.14 9280 20250407 2.59 10170 -6.39 20250102 9280 2.59 20250407 11630 -18.14 20240416 9280 2.59 20250407 0.34 Y 049720 500 71 억 321527 N N 5190 N 00 N