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
048470/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
20250422,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5060,10,2,0.20,1470534615,290333,55.87,5000,5160,4925,6560,3540,5050,5065.01,1.34,0,28397,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,506,112.44,0.69,12,2.90,45.00,7292.00,6100,20250415,-17.05,3000,20241209,68.67,6100,-17.05,20250415,3115,62.44,20250102,6100,-17.05,20250415,3000,68.67,20241209,2.59,Y,048470,500,50 억,,134334,N,N,2095,N,00,N
20250422,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,0,3,0.00,1355376165,267547,51.49,5000,5160,4925,6560,3540,5050,5065.94,1.34,0,26277,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,505,112.22,0.69,12,2.68,45.00,7292.00,6100,20250415,-17.21,3000,20241209,68.33,6100,-17.21,20250415,3115,62.12,20250102,6100,-17.21,20250415,3000,68.33,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N
20250422,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,20,2,0.40,1134780580,223939,43.10,5000,5160,4925,6560,3540,5050,5067.36,1.34,0,15182,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,507,112.67,0.70,12,2.24,45.00,7292.00,6100,20250415,-16.89,3000,20241209,69.00,6100,-16.89,20250415,3115,62.76,20250102,6100,-16.89,20250415,3000,69.00,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N
20250422,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,40,2,0.79,1035863870,204362,39.33,5000,5160,4925,6560,3540,5050,5068.77,1.34,0,14497,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,509,113.11,0.70,12,2.04,45.00,7292.00,6100,20250415,-16.56,3000,20241209,69.67,6100,-16.56,20250415,3115,63.40,20250102,6100,-16.56,20250415,3000,69.67,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N
20250422,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,60,2,1.19,876266660,173034,33.30,5000,5160,4925,6560,3540,5050,5064.13,1.34,0,8466,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,511,113.56,0.70,12,1.73,45.00,7292.00,6100,20250415,-16.23,3000,20241209,70.33,6100,-16.23,20250415,3115,64.04,20250102,6100,-16.23,20250415,3000,70.33,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N
20250422,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,30,2,0.59,760536915,150418,28.95,5000,5160,4925,6560,3540,5050,5056.16,1.34,0,14303,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,508,112.89,0.70,12,1.50,45.00,7292.00,6100,20250415,-16.72,3000,20241209,69.33,6100,-16.72,20250415,3115,63.08,20250102,6100,-16.72,20250415,3000,69.33,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N
20250422,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,70,2,1.39,514596415,102108,19.65,5000,5150,4925,6560,3540,5050,5039.73,1.34,0,7720,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,512,113.78,0.70,12,1.02,45.00,7292.00,6100,20250415,-16.07,3000,20241209,70.67,6100,-16.07,20250415,3115,64.37,20250102,6100,-16.07,20250415,3000,70.67,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N
20250422,090512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,-110,5,-2.18,110367310,22241,4.28,5000,5010,4925,6560,3540,5050,4962.34,1.34,0,8890,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,5,1,10000000,494,109.78,0.68,12,0.22,45.00,7292.00,6100,20250415,-19.02,3000,20241209,64.67,6100,-19.02,20250415,3115,58.59,20250102,6100,-19.02,20250415,3000,64.67,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N
20250421,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,-270,5,-5.08,2611300964,511102,74.19,5240,5270,4995,6910,3730,5320,5108.95,1.22,0,12099,5580,5450,5300,5170,5020,5515,5235,50,1590,500,3190,10,1,10000000,505,112.22,0.69,12,5.11,45.00,7292.00,6100,20250415,-17.21,3000,20241209,68.33,6100,-17.21,20250415,3115,62.12,20250102,6100,-17.21,20250415,3000,68.33,20241209,2.67,Y,048470,500,50 억,,122108,N,N,1940,N,00,N
20250421,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-300,5,-5.64,2507394139,490439,71.19,5240,5270,4995,6910,3730,5320,5112.25,1.22,0,10815,5580,5450,5300,5170,5020,5515,5235,50,1590,500,3190,10,1,10000000,502,111.56,0.69,12,4.90,45.00,7292.00,6100,20250415,-17.70,3000,20241209,67.33,6100,-17.70,20250415,3115,61.16,20250102,6100,-17.70,20250415,3000,67.33,20241209,2.67,Y,048470,500,50 억,,122108,N,N,2708,N,00,N
20250421,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-310,5,-5.83,2334608514,456010,66.19,5240,5270,4995,6910,3730,5320,5119.33,1.22,0,4660,5580,5450,5300,5170,5020,5515,5235,50,1590,500,3190,10,1,10000000,501,111.33,0.69,12,4.56,45.00,7292.00,6100,20250415,-17.87,3000,20241209,67.00,6100,-17.87,20250415,3115,60.83,20250102,6100,-17.87,20250415,3000,67.00,20241209,2.67,Y,048470,500,50 억,,122108,N,N,2708,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 160504 57 100.00 KOSDAQ 유통 N N N N N 5060 10 2 0.20 1470534615 290333 55.87 5000 5160 4925 6560 3540 5050 5065.01 1.34 0 28397 5380 5215 5105 4940 4830 5160 4885 50 1510 500 3030 10 1 10000000 506 112.44 0.69 12 2.90 45.00 7292.00 6100 20250415 -17.05 3000 20241209 68.67 6100 -17.05 20250415 3115 62.44 20250102 6100 -17.05 20250415 3000 68.67 20241209 2.59 Y 048470 500 50 억 134334 N N 2095 N 00 N
3 20250422 150512 57 100.00 KOSDAQ 유통 N N N N N 5050 0 3 0.00 1355376165 267547 51.49 5000 5160 4925 6560 3540 5050 5065.94 1.34 0 26277 5380 5215 5105 4940 4830 5160 4885 50 1510 500 3030 10 1 10000000 505 112.22 0.69 12 2.68 45.00 7292.00 6100 20250415 -17.21 3000 20241209 68.33 6100 -17.21 20250415 3115 62.12 20250102 6100 -17.21 20250415 3000 68.33 20241209 2.59 Y 048470 500 50 억 134334 N N 1940 N 00 N
4 20250422 140512 57 100.00 KOSDAQ 유통 N N N N N 5070 20 2 0.40 1134780580 223939 43.10 5000 5160 4925 6560 3540 5050 5067.36 1.34 0 15182 5380 5215 5105 4940 4830 5160 4885 50 1510 500 3030 10 1 10000000 507 112.67 0.70 12 2.24 45.00 7292.00 6100 20250415 -16.89 3000 20241209 69.00 6100 -16.89 20250415 3115 62.76 20250102 6100 -16.89 20250415 3000 69.00 20241209 2.59 Y 048470 500 50 억 134334 N N 1940 N 00 N
5 20250422 130510 57 100.00 KOSDAQ 유통 N N N N N 5090 40 2 0.79 1035863870 204362 39.33 5000 5160 4925 6560 3540 5050 5068.77 1.34 0 14497 5380 5215 5105 4940 4830 5160 4885 50 1510 500 3030 10 1 10000000 509 113.11 0.70 12 2.04 45.00 7292.00 6100 20250415 -16.56 3000 20241209 69.67 6100 -16.56 20250415 3115 63.40 20250102 6100 -16.56 20250415 3000 69.67 20241209 2.59 Y 048470 500 50 억 134334 N N 1940 N 00 N
6 20250422 120511 57 100.00 KOSDAQ 유통 N N N N N 5110 60 2 1.19 876266660 173034 33.30 5000 5160 4925 6560 3540 5050 5064.13 1.34 0 8466 5380 5215 5105 4940 4830 5160 4885 50 1510 500 3030 10 1 10000000 511 113.56 0.70 12 1.73 45.00 7292.00 6100 20250415 -16.23 3000 20241209 70.33 6100 -16.23 20250415 3115 64.04 20250102 6100 -16.23 20250415 3000 70.33 20241209 2.59 Y 048470 500 50 억 134334 N N 1940 N 00 N
7 20250422 110511 57 100.00 KOSDAQ 유통 N N N N N 5080 30 2 0.59 760536915 150418 28.95 5000 5160 4925 6560 3540 5050 5056.16 1.34 0 14303 5380 5215 5105 4940 4830 5160 4885 50 1510 500 3030 10 1 10000000 508 112.89 0.70 12 1.50 45.00 7292.00 6100 20250415 -16.72 3000 20241209 69.33 6100 -16.72 20250415 3115 63.08 20250102 6100 -16.72 20250415 3000 69.33 20241209 2.59 Y 048470 500 50 억 134334 N N 1940 N 00 N
8 20250422 100511 57 100.00 KOSDAQ 유통 N N N N N 5120 70 2 1.39 514596415 102108 19.65 5000 5150 4925 6560 3540 5050 5039.73 1.34 0 7720 5380 5215 5105 4940 4830 5160 4885 50 1510 500 3030 10 1 10000000 512 113.78 0.70 12 1.02 45.00 7292.00 6100 20250415 -16.07 3000 20241209 70.67 6100 -16.07 20250415 3115 64.37 20250102 6100 -16.07 20250415 3000 70.67 20241209 2.59 Y 048470 500 50 억 134334 N N 1940 N 00 N
9 20250422 090512 57 100.00 KOSDAQ 유통 N N N N N 4940 -110 5 -2.18 110367310 22241 4.28 5000 5010 4925 6560 3540 5050 4962.34 1.34 0 8890 5380 5215 5105 4940 4830 5160 4885 50 1510 500 3030 5 1 10000000 494 109.78 0.68 12 0.22 45.00 7292.00 6100 20250415 -19.02 3000 20241209 64.67 6100 -19.02 20250415 3115 58.59 20250102 6100 -19.02 20250415 3000 64.67 20241209 2.59 Y 048470 500 50 억 134334 N N 1940 N 00 N
10 20250421 160501 57 100.00 KOSDAQ 유통 N N N N N 5050 -270 5 -5.08 2611300964 511102 74.19 5240 5270 4995 6910 3730 5320 5108.95 1.22 0 12099 5580 5450 5300 5170 5020 5515 5235 50 1590 500 3190 10 1 10000000 505 112.22 0.69 12 5.11 45.00 7292.00 6100 20250415 -17.21 3000 20241209 68.33 6100 -17.21 20250415 3115 62.12 20250102 6100 -17.21 20250415 3000 68.33 20241209 2.67 Y 048470 500 50 억 122108 N N 1940 N 00 N
11 20250421 150510 57 100.00 KOSDAQ 유통 N N N N N 5020 -300 5 -5.64 2507394139 490439 71.19 5240 5270 4995 6910 3730 5320 5112.25 1.22 0 10815 5580 5450 5300 5170 5020 5515 5235 50 1590 500 3190 10 1 10000000 502 111.56 0.69 12 4.90 45.00 7292.00 6100 20250415 -17.70 3000 20241209 67.33 6100 -17.70 20250415 3115 61.16 20250102 6100 -17.70 20250415 3000 67.33 20241209 2.67 Y 048470 500 50 억 122108 N N 2708 N 00 N
12 20250421 140511 57 100.00 KOSDAQ 유통 N N N N N 5010 -310 5 -5.83 2334608514 456010 66.19 5240 5270 4995 6910 3730 5320 5119.33 1.22 0 4660 5580 5450 5300 5170 5020 5515 5235 50 1590 500 3190 10 1 10000000 501 111.33 0.69 12 4.56 45.00 7292.00 6100 20250415 -17.87 3000 20241209 67.00 6100 -17.87 20250415 3115 60.83 20250102 6100 -17.87 20250415 3000 67.00 20241209 2.67 Y 048470 500 50 억 122108 N N 2708 N 00 N