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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,130,2,1.34,519947560,53174,157.82,9790,9860,9720,12640,6820,9730,9778.21,2.60,0,15972,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1410,10.65,2.66,12,0.37,926.00,3712.00,11630,20240416,-15.22,9280,20250407,6.25,10360,-4.83,20250411,9280,6.25,20250407,11400,-13.51,20240719,9280,6.25,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,150514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,110,2,1.13,474685640,48581,144.19,9790,9860,9720,12640,6820,9730,9771.01,2.60,0,15927,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1407,10.63,2.65,12,0.34,926.00,3712.00,11630,20240416,-15.39,9280,20250407,6.03,10360,-5.02,20250411,9280,6.03,20250407,11400,-13.68,20240719,9280,6.03,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,140515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,80,2,0.82,389424635,39913,118.46,9790,9820,9720,12640,6820,9730,9756.84,2.60,0,13339,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1403,10.59,2.64,12,0.28,926.00,3712.00,11630,20240416,-15.65,9280,20250407,5.71,10360,-5.31,20250411,9280,5.71,20250407,11400,-13.95,20240719,9280,5.71,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,130515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,0,3,0.00,227353925,23334,69.26,9790,9790,9720,12640,6820,9730,9743.46,2.60,0,6466,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1391,10.51,2.62,12,0.16,926.00,3712.00,11630,20240416,-16.34,9280,20250407,4.85,10360,-6.08,20250411,9280,4.85,20250407,11400,-14.65,20240719,9280,4.85,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,120514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,0,3,0.00,208476665,21393,63.50,9790,9790,9720,12640,6820,9730,9745.09,2.60,0,6501,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1391,10.51,2.62,12,0.15,926.00,3712.00,11630,20240416,-16.34,9280,20250407,4.85,10360,-6.08,20250411,9280,4.85,20250407,11400,-14.65,20240719,9280,4.85,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,110515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,0,3,0.00,165942580,17027,50.54,9790,9790,9720,12640,6820,9730,9745.85,2.60,0,6495,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1391,10.51,2.62,12,0.12,926.00,3712.00,11630,20240416,-16.34,9280,20250407,4.85,10360,-6.08,20250411,9280,4.85,20250407,11400,-14.65,20240719,9280,4.85,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,100510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,20,2,0.21,135795415,13929,41.34,9790,9790,9720,12640,6820,9730,9749.11,2.60,0,6172,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1394,10.53,2.63,12,0.10,926.00,3712.00,11630,20240416,-16.17,9280,20250407,5.06,10360,-5.89,20250411,9280,5.06,20250407,11400,-14.47,20240719,9280,5.06,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,090526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9760,30,2,0.31,21112630,2163,6.42,9790,9790,9730,12640,6820,9730,9760.81,2.60,0,633,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1396,10.54,2.63,12,0.02,926.00,3712.00,11630,20240416,-16.08,9280,20250407,5.17,10360,-5.79,20250411,9280,5.17,20250407,11400,-14.39,20240719,9280,5.17,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250418,160506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,110,2,1.14,326472125,33686,103.51,9630,9770,9580,12500,6740,9620,9691.63,2.56,0,6174,9720,9670,9620,9570,9520,9645,9545,72,2880,500,7310,10,1,14300000,1391,10.51,2.62,12,0.24,926.00,3712.00,11630,20240416,-16.34,9280,20250407,4.85,10360,-6.08,20250411,9280,4.85,20250407,11600,-16.12,20240419,9280,4.85,20250407,0.43,Y,049720,500,71 억,,365656,N,N,0,N,00,N
20250418,150511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,110,2,1.14,318197635,32835,100.89,9630,9770,9580,12500,6740,9620,9690.81,2.56,0,5983,9720,9670,9620,9570,9520,9645,9545,72,2880,500,7310,10,1,14300000,1391,10.51,2.62,12,0.23,926.00,3712.00,11630,20240416,-16.34,9280,20250407,4.85,10360,-6.08,20250411,9280,4.85,20250407,11600,-16.12,20240419,9280,4.85,20250407,0.43,Y,049720,500,71 억,,365656,N,N,0,N,00,N
20250418,140514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,110,2,1.14,274295235,28320,87.02,9630,9770,9580,12500,6740,9620,9685.57,2.56,0,4323,9720,9670,9620,9570,9520,9645,9545,72,2880,500,7310,10,1,14300000,1391,10.51,2.62,12,0.20,926.00,3712.00,11630,20240416,-16.34,9280,20250407,4.85,10360,-6.08,20250411,9280,4.85,20250407,11600,-16.12,20240419,9280,4.85,20250407,0.43,Y,049720,500,71 억,,365656,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 20250421 160506 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 130 2 1.34 519947560 53174 157.82 9790 9860 9720 12640 6820 9730 9778.21 2.60 0 15972 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1410 10.65 2.66 12 0.37 926.00 3712.00 11630 20240416 -15.22 9280 20250407 6.25 10360 -4.83 20250411 9280 6.25 20250407 11400 -13.51 20240719 9280 6.25 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
3 20250421 150514 57 100.00 KOSDAQ 일반서비스 N N N N N 9840 110 2 1.13 474685640 48581 144.19 9790 9860 9720 12640 6820 9730 9771.01 2.60 0 15927 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1407 10.63 2.65 12 0.34 926.00 3712.00 11630 20240416 -15.39 9280 20250407 6.03 10360 -5.02 20250411 9280 6.03 20250407 11400 -13.68 20240719 9280 6.03 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
4 20250421 140515 57 100.00 KOSDAQ 일반서비스 N N N N N 9810 80 2 0.82 389424635 39913 118.46 9790 9820 9720 12640 6820 9730 9756.84 2.60 0 13339 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1403 10.59 2.64 12 0.28 926.00 3712.00 11630 20240416 -15.65 9280 20250407 5.71 10360 -5.31 20250411 9280 5.71 20250407 11400 -13.95 20240719 9280 5.71 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
5 20250421 130515 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 0 3 0.00 227353925 23334 69.26 9790 9790 9720 12640 6820 9730 9743.46 2.60 0 6466 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1391 10.51 2.62 12 0.16 926.00 3712.00 11630 20240416 -16.34 9280 20250407 4.85 10360 -6.08 20250411 9280 4.85 20250407 11400 -14.65 20240719 9280 4.85 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
6 20250421 120514 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 0 3 0.00 208476665 21393 63.50 9790 9790 9720 12640 6820 9730 9745.09 2.60 0 6501 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1391 10.51 2.62 12 0.15 926.00 3712.00 11630 20240416 -16.34 9280 20250407 4.85 10360 -6.08 20250411 9280 4.85 20250407 11400 -14.65 20240719 9280 4.85 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
7 20250421 110515 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 0 3 0.00 165942580 17027 50.54 9790 9790 9720 12640 6820 9730 9745.85 2.60 0 6495 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1391 10.51 2.62 12 0.12 926.00 3712.00 11630 20240416 -16.34 9280 20250407 4.85 10360 -6.08 20250411 9280 4.85 20250407 11400 -14.65 20240719 9280 4.85 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
8 20250421 100510 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 20 2 0.21 135795415 13929 41.34 9790 9790 9720 12640 6820 9730 9749.11 2.60 0 6172 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1394 10.53 2.63 12 0.10 926.00 3712.00 11630 20240416 -16.17 9280 20250407 5.06 10360 -5.89 20250411 9280 5.06 20250407 11400 -14.47 20240719 9280 5.06 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
9 20250421 090526 57 100.00 KOSDAQ 일반서비스 N N N N N 9760 30 2 0.31 21112630 2163 6.42 9790 9790 9730 12640 6820 9730 9760.81 2.60 0 633 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1396 10.54 2.63 12 0.02 926.00 3712.00 11630 20240416 -16.08 9280 20250407 5.17 10360 -5.79 20250411 9280 5.17 20250407 11400 -14.39 20240719 9280 5.17 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
10 20250418 160506 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 110 2 1.14 326472125 33686 103.51 9630 9770 9580 12500 6740 9620 9691.63 2.56 0 6174 9720 9670 9620 9570 9520 9645 9545 72 2880 500 7310 10 1 14300000 1391 10.51 2.62 12 0.24 926.00 3712.00 11630 20240416 -16.34 9280 20250407 4.85 10360 -6.08 20250411 9280 4.85 20250407 11600 -16.12 20240419 9280 4.85 20250407 0.43 Y 049720 500 71 억 365656 N N 0 N 00 N
11 20250418 150511 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 110 2 1.14 318197635 32835 100.89 9630 9770 9580 12500 6740 9620 9690.81 2.56 0 5983 9720 9670 9620 9570 9520 9645 9545 72 2880 500 7310 10 1 14300000 1391 10.51 2.62 12 0.23 926.00 3712.00 11630 20240416 -16.34 9280 20250407 4.85 10360 -6.08 20250411 9280 4.85 20250407 11600 -16.12 20240419 9280 4.85 20250407 0.43 Y 049720 500 71 억 365656 N N 0 N 00 N
12 20250418 140514 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 110 2 1.14 274295235 28320 87.02 9630 9770 9580 12500 6740 9620 9685.57 2.56 0 4323 9720 9670 9620 9570 9520 9645 9545 72 2880 500 7310 10 1 14300000 1391 10.51 2.62 12 0.20 926.00 3712.00 11630 20240416 -16.34 9280 20250407 4.85 10360 -6.08 20250411 9280 4.85 20250407 11600 -16.12 20240419 9280 4.85 20250407 0.43 Y 049720 500 71 억 365656 N N 0 N 00 N