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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046120/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
20250417,160459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,80,2,3.52,185085323,79633,90.11,2275,2355,2255,2955,1595,2275,2324.23,2.49,0,2229,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,646,29.81,1.10,12,0.29,79.00,2134.00,3520,20240529,-33.10,1791,20241209,31.49,2790,-15.59,20250219,1906,23.56,20250102,3520,-33.10,20240529,1791,31.49,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,150503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,75,2,3.30,174676933,75209,85.11,2275,2355,2255,2955,1595,2275,2322.55,2.49,0,1947,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,645,29.75,1.10,12,0.27,79.00,2134.00,3520,20240529,-33.24,1791,20241209,31.21,2790,-15.77,20250219,1906,23.29,20250102,3520,-33.24,20240529,1791,31.21,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,140506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,75,2,3.30,168344273,72509,82.05,2275,2355,2255,2955,1595,2275,2321.70,2.49,0,1364,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,645,29.75,1.10,12,0.26,79.00,2134.00,3520,20240529,-33.24,1791,20241209,31.21,2790,-15.77,20250219,1906,23.29,20250102,3520,-33.24,20240529,1791,31.21,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,130505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,75,2,3.30,142481748,61489,69.58,2275,2350,2255,2955,1595,2275,2317.19,2.49,0,8251,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,645,29.75,1.10,12,0.22,79.00,2134.00,3520,20240529,-33.24,1791,20241209,31.21,2790,-15.77,20250219,1906,23.29,20250102,3520,-33.24,20240529,1791,31.21,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,120503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,55,2,2.42,102952673,44578,50.45,2275,2335,2255,2955,1595,2275,2309.50,2.49,0,11851,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,640,29.49,1.09,12,0.16,79.00,2134.00,3520,20240529,-33.81,1791,20241209,30.09,2790,-16.49,20250219,1906,22.25,20250102,3520,-33.81,20240529,1791,30.09,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,110503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,45,2,1.98,80031589,34713,39.28,2275,2335,2255,2955,1595,2275,2305.52,2.49,0,7982,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,637,29.37,1.09,12,0.13,79.00,2134.00,3520,20240529,-34.09,1791,20241209,29.54,2790,-16.85,20250219,1906,21.72,20250102,3520,-34.09,20240529,1791,29.54,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,100502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,40,2,1.76,45597347,19885,22.50,2275,2315,2255,2955,1595,2275,2293.05,2.49,0,7475,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,635,29.30,1.08,12,0.07,79.00,2134.00,3520,20240529,-34.23,1791,20241209,29.26,2790,-17.03,20250219,1906,21.46,20250102,3520,-34.23,20240529,1791,29.26,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,090505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,15,2,0.66,5742540,2517,2.85,2275,2290,2255,2955,1595,2275,2281.50,2.49,0,1482,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,629,28.99,1.07,12,0.01,79.00,2134.00,3520,20240529,-34.94,1791,20241209,27.86,2790,-17.92,20250219,1906,20.15,20250102,3520,-34.94,20240529,1791,27.86,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250416,160457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,-35,5,-1.52,199914935,87367,122.10,2310,2320,2270,3000,1620,2310,2288.22,2.52,0,-6343,2380,2345,2280,2245,2180,2362,2262,137,690,500,1570,5,1,27449486,624,28.80,1.07,12,0.32,79.00,2134.00,3520,20240529,-35.37,1791,20241209,27.02,2790,-18.46,20250219,1906,19.36,20250102,3520,-35.37,20240529,1791,27.02,20241209,0.80,Y,046120,500,137 억,,690769,N,N,0,N,00,N
20250416,150504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,-35,5,-1.52,197225540,86185,120.45,2310,2320,2270,3000,1620,2310,2288.40,2.52,0,-5825,2380,2345,2280,2245,2180,2362,2262,137,690,500,1570,5,1,27449486,624,28.80,1.07,12,0.31,79.00,2134.00,3520,20240529,-35.37,1791,20241209,27.02,2790,-18.46,20250219,1906,19.36,20250102,3520,-35.37,20240529,1791,27.02,20241209,0.80,Y,046120,500,137 억,,690769,N,N,0,N,00,N
20250416,140502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-5,5,-0.22,152156760,66445,92.86,2310,2320,2270,3000,1620,2310,2289.97,2.52,0,-537,2380,2345,2280,2245,2180,2362,2262,137,690,500,1570,5,1,27449486,633,29.18,1.08,12,0.24,79.00,2134.00,3520,20240529,-34.52,1791,20241209,28.70,2790,-17.38,20250219,1906,20.93,20250102,3520,-34.52,20240529,1791,28.70,20241209,0.80,Y,046120,500,137 억,,690769,N,N,0,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 20250417 160459 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 80 2 3.52 185085323 79633 90.11 2275 2355 2255 2955 1595 2275 2324.23 2.49 0 2229 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 646 29.81 1.10 12 0.29 79.00 2134.00 3520 20240529 -33.10 1791 20241209 31.49 2790 -15.59 20250219 1906 23.56 20250102 3520 -33.10 20240529 1791 31.49 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
3 20250417 150503 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 75 2 3.30 174676933 75209 85.11 2275 2355 2255 2955 1595 2275 2322.55 2.49 0 1947 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 645 29.75 1.10 12 0.27 79.00 2134.00 3520 20240529 -33.24 1791 20241209 31.21 2790 -15.77 20250219 1906 23.29 20250102 3520 -33.24 20240529 1791 31.21 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
4 20250417 140506 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 75 2 3.30 168344273 72509 82.05 2275 2355 2255 2955 1595 2275 2321.70 2.49 0 1364 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 645 29.75 1.10 12 0.26 79.00 2134.00 3520 20240529 -33.24 1791 20241209 31.21 2790 -15.77 20250219 1906 23.29 20250102 3520 -33.24 20240529 1791 31.21 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
5 20250417 130505 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 75 2 3.30 142481748 61489 69.58 2275 2350 2255 2955 1595 2275 2317.19 2.49 0 8251 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 645 29.75 1.10 12 0.22 79.00 2134.00 3520 20240529 -33.24 1791 20241209 31.21 2790 -15.77 20250219 1906 23.29 20250102 3520 -33.24 20240529 1791 31.21 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
6 20250417 120503 57 100.00 KOSDAQ 일반서비스 N N N N N 2330 55 2 2.42 102952673 44578 50.45 2275 2335 2255 2955 1595 2275 2309.50 2.49 0 11851 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 640 29.49 1.09 12 0.16 79.00 2134.00 3520 20240529 -33.81 1791 20241209 30.09 2790 -16.49 20250219 1906 22.25 20250102 3520 -33.81 20240529 1791 30.09 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
7 20250417 110503 57 100.00 KOSDAQ 일반서비스 N N N N N 2320 45 2 1.98 80031589 34713 39.28 2275 2335 2255 2955 1595 2275 2305.52 2.49 0 7982 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 637 29.37 1.09 12 0.13 79.00 2134.00 3520 20240529 -34.09 1791 20241209 29.54 2790 -16.85 20250219 1906 21.72 20250102 3520 -34.09 20240529 1791 29.54 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
8 20250417 100502 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 40 2 1.76 45597347 19885 22.50 2275 2315 2255 2955 1595 2275 2293.05 2.49 0 7475 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 635 29.30 1.08 12 0.07 79.00 2134.00 3520 20240529 -34.23 1791 20241209 29.26 2790 -17.03 20250219 1906 21.46 20250102 3520 -34.23 20240529 1791 29.26 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
9 20250417 090505 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 15 2 0.66 5742540 2517 2.85 2275 2290 2255 2955 1595 2275 2281.50 2.49 0 1482 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 629 28.99 1.07 12 0.01 79.00 2134.00 3520 20240529 -34.94 1791 20241209 27.86 2790 -17.92 20250219 1906 20.15 20250102 3520 -34.94 20240529 1791 27.86 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
10 20250416 160457 57 100.00 KOSDAQ 일반서비스 N N N N N 2275 -35 5 -1.52 199914935 87367 122.10 2310 2320 2270 3000 1620 2310 2288.22 2.52 0 -6343 2380 2345 2280 2245 2180 2362 2262 137 690 500 1570 5 1 27449486 624 28.80 1.07 12 0.32 79.00 2134.00 3520 20240529 -35.37 1791 20241209 27.02 2790 -18.46 20250219 1906 19.36 20250102 3520 -35.37 20240529 1791 27.02 20241209 0.80 Y 046120 500 137 억 690769 N N 0 N 00 N
11 20250416 150504 57 100.00 KOSDAQ 일반서비스 N N N N N 2275 -35 5 -1.52 197225540 86185 120.45 2310 2320 2270 3000 1620 2310 2288.40 2.52 0 -5825 2380 2345 2280 2245 2180 2362 2262 137 690 500 1570 5 1 27449486 624 28.80 1.07 12 0.31 79.00 2134.00 3520 20240529 -35.37 1791 20241209 27.02 2790 -18.46 20250219 1906 19.36 20250102 3520 -35.37 20240529 1791 27.02 20241209 0.80 Y 046120 500 137 억 690769 N N 0 N 00 N
12 20250416 140502 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 -5 5 -0.22 152156760 66445 92.86 2310 2320 2270 3000 1620 2310 2289.97 2.52 0 -537 2380 2345 2280 2245 2180 2362 2262 137 690 500 1570 5 1 27449486 633 29.18 1.08 12 0.24 79.00 2134.00 3520 20240529 -34.52 1791 20241209 28.70 2790 -17.38 20250219 1906 20.93 20250102 3520 -34.52 20240529 1791 28.70 20241209 0.80 Y 046120 500 137 억 690769 N N 0 N 00 N