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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010470/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
20250422,160242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,271652485,38813,68.10,7030,7120,6900,9130,4930,7030,6999.01,2.44,0,402,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,842,8.57,0.67,12,0.32,820.00,10416.00,8790,20240617,-20.02,5650,20240909,24.42,7940,-11.46,20250224,6480,8.49,20250401,8790,-20.02,20240617,5650,24.42,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,7715,N,00,N
20250422,150247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-30,5,-0.43,263226875,37613,66.00,7030,7120,6900,9130,4930,7030,6998.30,2.44,0,920,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,838,8.54,0.67,12,0.31,820.00,10416.00,8790,20240617,-20.36,5650,20240909,23.89,7940,-11.84,20250224,6480,8.02,20250401,8790,-20.36,20240617,5650,23.89,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N
20250422,140246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-10,5,-0.14,242786095,34702,60.89,7030,7120,6900,9130,4930,7030,6996.31,2.44,0,417,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,841,8.56,0.67,12,0.29,820.00,10416.00,8790,20240617,-20.14,5650,20240909,24.25,7940,-11.59,20250224,6480,8.33,20250401,8790,-20.14,20240617,5650,24.25,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N
20250422,130246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-40,5,-0.57,185790305,26566,46.61,7030,7120,6900,9130,4930,7030,6993.54,2.44,0,-3249,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,837,8.52,0.67,12,0.22,820.00,10416.00,8790,20240617,-20.48,5650,20240909,23.72,7940,-11.96,20250224,6480,7.87,20250401,8790,-20.48,20240617,5650,23.72,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N
20250422,120247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-10,5,-0.14,172796005,24705,43.35,7030,7120,6900,9130,4930,7030,6994.37,2.44,0,-2736,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,841,8.56,0.67,12,0.21,820.00,10416.00,8790,20240617,-20.14,5650,20240909,24.25,7940,-11.59,20250224,6480,8.33,20250401,8790,-20.14,20240617,5650,24.25,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N
20250422,110247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-40,5,-0.57,154630660,22101,38.78,7030,7120,6900,9130,4930,7030,6996.55,2.44,0,-1661,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,837,8.52,0.67,12,0.18,820.00,10416.00,8790,20240617,-20.48,5650,20240909,23.72,7940,-11.96,20250224,6480,7.87,20250401,8790,-20.48,20240617,5650,23.72,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N
20250422,100247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-30,5,-0.43,73576315,10475,18.38,7030,7120,6980,9130,4930,7030,7023.99,2.44,0,-539,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,838,8.54,0.67,12,0.09,820.00,10416.00,8790,20240617,-20.36,5650,20240909,23.89,7940,-11.84,20250224,6480,8.02,20250401,8790,-20.36,20240617,5650,23.89,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N
20250422,090247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,10,2,0.14,4543840,646,1.13,7030,7070,7030,9130,4930,7030,7033.81,2.44,0,94,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,843,8.59,0.68,12,0.01,820.00,10416.00,8790,20240617,-19.91,5650,20240909,24.60,7940,-11.34,20250224,6480,8.64,20250401,8790,-19.91,20240617,5650,24.60,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N
20250421,160242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,-30,5,-0.42,409799655,56992,136.96,7240,7410,7010,9170,4950,7060,7190.67,2.50,0,-7564,7240,7150,6990,6900,6740,7195,6945,120,2110,1000,4940,10,1,11975050,842,8.57,0.67,12,0.48,820.00,10416.00,8790,20240617,-20.02,5650,20240909,24.42,7940,-11.46,20250224,6480,8.49,20250401,8790,-20.02,20240617,5650,24.42,20240909,3.30,Y,010470,1000,119 억,,299850,N,N,1657,N,00,N
20250421,150246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,20,2,0.28,396123315,55047,132.29,7240,7410,7010,9170,4950,7060,7196.15,2.50,0,-7462,7240,7150,6990,6900,6740,7195,6945,120,2110,1000,4940,10,1,11975050,848,8.63,0.68,12,0.46,820.00,10416.00,8790,20240617,-19.45,5650,20240909,25.31,7940,-10.83,20250224,6480,9.26,20250401,8790,-19.45,20240617,5650,25.31,20240909,3.30,Y,010470,1000,119 억,,299850,N,N,1043,N,00,N
20250421,140246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,0,3,0.00,388742995,53998,129.77,7240,7410,7010,9170,4950,7060,7199.27,2.50,0,-7470,7240,7150,6990,6900,6740,7195,6945,120,2110,1000,4940,10,1,11975050,845,8.61,0.68,12,0.45,820.00,10416.00,8790,20240617,-19.68,5650,20240909,24.96,7940,-11.08,20250224,6480,8.95,20250401,8790,-19.68,20240617,5650,24.96,20240909,3.30,Y,010470,1000,119 억,,299850,N,N,1043,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 20250422 160242 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 0 3 0.00 271652485 38813 68.10 7030 7120 6900 9130 4930 7030 6999.01 2.44 0 402 7550 7290 7150 6890 6750 7220 6820 120 2100 1000 4920 10 1 11975050 842 8.57 0.67 12 0.32 820.00 10416.00 8790 20240617 -20.02 5650 20240909 24.42 7940 -11.46 20250224 6480 8.49 20250401 8790 -20.02 20240617 5650 24.42 20240909 3.33 Y 010470 1000 119 억 292452 N N 7715 N 00 N
3 20250422 150247 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -30 5 -0.43 263226875 37613 66.00 7030 7120 6900 9130 4930 7030 6998.30 2.44 0 920 7550 7290 7150 6890 6750 7220 6820 120 2100 1000 4920 10 1 11975050 838 8.54 0.67 12 0.31 820.00 10416.00 8790 20240617 -20.36 5650 20240909 23.89 7940 -11.84 20250224 6480 8.02 20250401 8790 -20.36 20240617 5650 23.89 20240909 3.33 Y 010470 1000 119 억 292452 N N 1657 N 00 N
4 20250422 140246 57 100.00 KOSDAQ 일반서비스 N N N N N 7020 -10 5 -0.14 242786095 34702 60.89 7030 7120 6900 9130 4930 7030 6996.31 2.44 0 417 7550 7290 7150 6890 6750 7220 6820 120 2100 1000 4920 10 1 11975050 841 8.56 0.67 12 0.29 820.00 10416.00 8790 20240617 -20.14 5650 20240909 24.25 7940 -11.59 20250224 6480 8.33 20250401 8790 -20.14 20240617 5650 24.25 20240909 3.33 Y 010470 1000 119 억 292452 N N 1657 N 00 N
5 20250422 130246 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 -40 5 -0.57 185790305 26566 46.61 7030 7120 6900 9130 4930 7030 6993.54 2.44 0 -3249 7550 7290 7150 6890 6750 7220 6820 120 2100 1000 4920 10 1 11975050 837 8.52 0.67 12 0.22 820.00 10416.00 8790 20240617 -20.48 5650 20240909 23.72 7940 -11.96 20250224 6480 7.87 20250401 8790 -20.48 20240617 5650 23.72 20240909 3.33 Y 010470 1000 119 억 292452 N N 1657 N 00 N
6 20250422 120247 57 100.00 KOSDAQ 일반서비스 N N N N N 7020 -10 5 -0.14 172796005 24705 43.35 7030 7120 6900 9130 4930 7030 6994.37 2.44 0 -2736 7550 7290 7150 6890 6750 7220 6820 120 2100 1000 4920 10 1 11975050 841 8.56 0.67 12 0.21 820.00 10416.00 8790 20240617 -20.14 5650 20240909 24.25 7940 -11.59 20250224 6480 8.33 20250401 8790 -20.14 20240617 5650 24.25 20240909 3.33 Y 010470 1000 119 억 292452 N N 1657 N 00 N
7 20250422 110247 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 -40 5 -0.57 154630660 22101 38.78 7030 7120 6900 9130 4930 7030 6996.55 2.44 0 -1661 7550 7290 7150 6890 6750 7220 6820 120 2100 1000 4920 10 1 11975050 837 8.52 0.67 12 0.18 820.00 10416.00 8790 20240617 -20.48 5650 20240909 23.72 7940 -11.96 20250224 6480 7.87 20250401 8790 -20.48 20240617 5650 23.72 20240909 3.33 Y 010470 1000 119 억 292452 N N 1657 N 00 N
8 20250422 100247 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -30 5 -0.43 73576315 10475 18.38 7030 7120 6980 9130 4930 7030 7023.99 2.44 0 -539 7550 7290 7150 6890 6750 7220 6820 120 2100 1000 4920 10 1 11975050 838 8.54 0.67 12 0.09 820.00 10416.00 8790 20240617 -20.36 5650 20240909 23.89 7940 -11.84 20250224 6480 8.02 20250401 8790 -20.36 20240617 5650 23.89 20240909 3.33 Y 010470 1000 119 억 292452 N N 1657 N 00 N
9 20250422 090247 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 10 2 0.14 4543840 646 1.13 7030 7070 7030 9130 4930 7030 7033.81 2.44 0 94 7550 7290 7150 6890 6750 7220 6820 120 2100 1000 4920 10 1 11975050 843 8.59 0.68 12 0.01 820.00 10416.00 8790 20240617 -19.91 5650 20240909 24.60 7940 -11.34 20250224 6480 8.64 20250401 8790 -19.91 20240617 5650 24.60 20240909 3.33 Y 010470 1000 119 억 292452 N N 1657 N 00 N
10 20250421 160242 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 -30 5 -0.42 409799655 56992 136.96 7240 7410 7010 9170 4950 7060 7190.67 2.50 0 -7564 7240 7150 6990 6900 6740 7195 6945 120 2110 1000 4940 10 1 11975050 842 8.57 0.67 12 0.48 820.00 10416.00 8790 20240617 -20.02 5650 20240909 24.42 7940 -11.46 20250224 6480 8.49 20250401 8790 -20.02 20240617 5650 24.42 20240909 3.30 Y 010470 1000 119 억 299850 N N 1657 N 00 N
11 20250421 150246 57 100.00 KOSDAQ 일반서비스 N N N N N 7080 20 2 0.28 396123315 55047 132.29 7240 7410 7010 9170 4950 7060 7196.15 2.50 0 -7462 7240 7150 6990 6900 6740 7195 6945 120 2110 1000 4940 10 1 11975050 848 8.63 0.68 12 0.46 820.00 10416.00 8790 20240617 -19.45 5650 20240909 25.31 7940 -10.83 20250224 6480 9.26 20250401 8790 -19.45 20240617 5650 25.31 20240909 3.30 Y 010470 1000 119 억 299850 N N 1043 N 00 N
12 20250421 140246 57 100.00 KOSDAQ 일반서비스 N N N N N 7060 0 3 0.00 388742995 53998 129.77 7240 7410 7010 9170 4950 7060 7199.27 2.50 0 -7470 7240 7150 6990 6900 6740 7195 6945 120 2110 1000 4940 10 1 11975050 845 8.61 0.68 12 0.45 820.00 10416.00 8790 20240617 -19.68 5650 20240909 24.96 7940 -11.08 20250224 6480 8.95 20250401 8790 -19.68 20240617 5650 24.96 20240909 3.30 Y 010470 1000 119 억 299850 N N 1043 N 00 N