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
048550/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
20250422,160504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1428,2,2,0.14,152489192,107254,84.40,1438,1438,1410,1853,999,1426,1421.73,3.01,0,11551,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1381,-9.78,1.64,12,0.11,-146.00,872.00,2400,20240510,-40.50,1244,20250409,14.79,1706,-16.30,20250220,1244,14.79,20250409,2400,-40.50,20240510,1244,14.79,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,3896,N,00,N
20250422,150513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1423,-3,5,-0.21,124348659,87451,68.82,1438,1438,1410,1853,999,1426,1421.92,3.01,0,6706,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1376,-9.75,1.63,12,0.09,-146.00,872.00,2400,20240510,-40.71,1244,20250409,14.39,1706,-16.59,20250220,1244,14.39,20250409,2400,-40.71,20240510,1244,14.39,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N
20250422,140513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1424,-2,5,-0.14,88008731,61903,48.71,1438,1438,1410,1853,999,1426,1421.72,3.01,0,-443,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1377,-9.75,1.63,12,0.06,-146.00,872.00,2400,20240510,-40.67,1244,20250409,14.47,1706,-16.53,20250220,1244,14.47,20250409,2400,-40.67,20240510,1244,14.47,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N
20250422,130511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1424,-2,5,-0.14,77066048,54206,42.66,1438,1438,1410,1853,999,1426,1421.73,3.01,0,-1624,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1377,-9.75,1.63,12,0.06,-146.00,872.00,2400,20240510,-40.67,1244,20250409,14.47,1706,-16.53,20250220,1244,14.47,20250409,2400,-40.67,20240510,1244,14.47,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N
20250422,120512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1421,-5,5,-0.35,50702244,35639,28.04,1438,1438,1417,1853,999,1426,1422.66,3.01,0,-2212,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1374,-9.73,1.63,12,0.04,-146.00,872.00,2400,20240510,-40.79,1244,20250409,14.23,1706,-16.71,20250220,1244,14.23,20250409,2400,-40.79,20240510,1244,14.23,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N
20250422,110512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1425,-1,5,-0.07,42074877,29560,23.26,1438,1438,1417,1853,999,1426,1423.37,3.01,0,-922,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1378,-9.76,1.63,12,0.03,-146.00,872.00,2400,20240510,-40.62,1244,20250409,14.55,1706,-16.47,20250220,1244,14.55,20250409,2400,-40.62,20240510,1244,14.55,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N
20250422,100512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1425,-1,5,-0.07,34512589,24245,19.08,1438,1438,1417,1853,999,1426,1423.49,3.01,0,-1286,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1378,-9.76,1.63,12,0.03,-146.00,872.00,2400,20240510,-40.62,1244,20250409,14.55,1706,-16.47,20250220,1244,14.55,20250409,2400,-40.62,20240510,1244,14.55,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N
20250422,090513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1425,-1,5,-0.07,547887,382,0.30,1438,1438,1425,1853,999,1426,1434.26,3.01,0,61,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1378,-9.76,1.63,12,0.00,-146.00,872.00,2400,20240510,-40.62,1244,20250409,14.55,1706,-16.47,20250220,1244,14.55,20250409,2400,-40.62,20240510,1244,14.55,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N
20250421,160502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1426,-7,5,-0.49,180584396,126413,48.52,1433,1448,1419,1862,1004,1433,1428.53,3.00,0,2688,1476,1454,1432,1410,1388,1443,1399,484,429,500,1060,1,1,96714620,1379,-9.77,1.64,12,0.13,-146.00,872.00,2400,20240510,-40.58,1244,20250409,14.63,1706,-16.41,20250220,1244,14.63,20250409,2400,-40.58,20240510,1244,14.63,20250409,2.12,Y,048550,500,483 억,,2903761,N,N,4237,N,00,N
20250421,150510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1426,-7,5,-0.49,172706669,120894,46.40,1433,1448,1419,1862,1004,1433,1428.58,3.00,0,3476,1476,1454,1432,1410,1388,1443,1399,484,429,500,1060,1,1,96714620,1379,-9.77,1.64,12,0.13,-146.00,872.00,2400,20240510,-40.58,1244,20250409,14.63,1706,-16.41,20250220,1244,14.63,20250409,2400,-40.58,20240510,1244,14.63,20250409,2.12,Y,048550,500,483 억,,2903761,N,N,5184,N,00,N
20250421,140511,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1428,-5,5,-0.35,121456643,84876,32.58,1433,1448,1420,1862,1004,1433,1430.99,3.00,0,3917,1476,1454,1432,1410,1388,1443,1399,484,429,500,1060,1,1,96714620,1381,-9.78,1.64,12,0.09,-146.00,872.00,2400,20240510,-40.50,1244,20250409,14.79,1706,-16.30,20250220,1244,14.79,20250409,2400,-40.50,20240510,1244,14.79,20250409,2.12,Y,048550,500,483 억,,2903761,N,N,5184,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 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1428 2 2 0.14 152489192 107254 84.40 1438 1438 1410 1853 999 1426 1421.73 3.01 0 11551 1460 1443 1431 1414 1402 1437 1408 484 427 500 1050 1 1 96714620 1381 -9.78 1.64 12 0.11 -146.00 872.00 2400 20240510 -40.50 1244 20250409 14.79 1706 -16.30 20250220 1244 14.79 20250409 2400 -40.50 20240510 1244 14.79 20250409 2.07 Y 048550 500 483 억 2906598 N N 3896 N 00 N
3 20250422 150513 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1423 -3 5 -0.21 124348659 87451 68.82 1438 1438 1410 1853 999 1426 1421.92 3.01 0 6706 1460 1443 1431 1414 1402 1437 1408 484 427 500 1050 1 1 96714620 1376 -9.75 1.63 12 0.09 -146.00 872.00 2400 20240510 -40.71 1244 20250409 14.39 1706 -16.59 20250220 1244 14.39 20250409 2400 -40.71 20240510 1244 14.39 20250409 2.07 Y 048550 500 483 억 2906598 N N 4237 N 00 N
4 20250422 140513 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1424 -2 5 -0.14 88008731 61903 48.71 1438 1438 1410 1853 999 1426 1421.72 3.01 0 -443 1460 1443 1431 1414 1402 1437 1408 484 427 500 1050 1 1 96714620 1377 -9.75 1.63 12 0.06 -146.00 872.00 2400 20240510 -40.67 1244 20250409 14.47 1706 -16.53 20250220 1244 14.47 20250409 2400 -40.67 20240510 1244 14.47 20250409 2.07 Y 048550 500 483 억 2906598 N N 4237 N 00 N
5 20250422 130511 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1424 -2 5 -0.14 77066048 54206 42.66 1438 1438 1410 1853 999 1426 1421.73 3.01 0 -1624 1460 1443 1431 1414 1402 1437 1408 484 427 500 1050 1 1 96714620 1377 -9.75 1.63 12 0.06 -146.00 872.00 2400 20240510 -40.67 1244 20250409 14.47 1706 -16.53 20250220 1244 14.47 20250409 2400 -40.67 20240510 1244 14.47 20250409 2.07 Y 048550 500 483 억 2906598 N N 4237 N 00 N
6 20250422 120512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1421 -5 5 -0.35 50702244 35639 28.04 1438 1438 1417 1853 999 1426 1422.66 3.01 0 -2212 1460 1443 1431 1414 1402 1437 1408 484 427 500 1050 1 1 96714620 1374 -9.73 1.63 12 0.04 -146.00 872.00 2400 20240510 -40.79 1244 20250409 14.23 1706 -16.71 20250220 1244 14.23 20250409 2400 -40.79 20240510 1244 14.23 20250409 2.07 Y 048550 500 483 억 2906598 N N 4237 N 00 N
7 20250422 110512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1425 -1 5 -0.07 42074877 29560 23.26 1438 1438 1417 1853 999 1426 1423.37 3.01 0 -922 1460 1443 1431 1414 1402 1437 1408 484 427 500 1050 1 1 96714620 1378 -9.76 1.63 12 0.03 -146.00 872.00 2400 20240510 -40.62 1244 20250409 14.55 1706 -16.47 20250220 1244 14.55 20250409 2400 -40.62 20240510 1244 14.55 20250409 2.07 Y 048550 500 483 억 2906598 N N 4237 N 00 N
8 20250422 100512 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1425 -1 5 -0.07 34512589 24245 19.08 1438 1438 1417 1853 999 1426 1423.49 3.01 0 -1286 1460 1443 1431 1414 1402 1437 1408 484 427 500 1050 1 1 96714620 1378 -9.76 1.63 12 0.03 -146.00 872.00 2400 20240510 -40.62 1244 20250409 14.55 1706 -16.47 20250220 1244 14.55 20250409 2400 -40.62 20240510 1244 14.55 20250409 2.07 Y 048550 500 483 억 2906598 N N 4237 N 00 N
9 20250422 090513 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1425 -1 5 -0.07 547887 382 0.30 1438 1438 1425 1853 999 1426 1434.26 3.01 0 61 1460 1443 1431 1414 1402 1437 1408 484 427 500 1050 1 1 96714620 1378 -9.76 1.63 12 0.00 -146.00 872.00 2400 20240510 -40.62 1244 20250409 14.55 1706 -16.47 20250220 1244 14.55 20250409 2400 -40.62 20240510 1244 14.55 20250409 2.07 Y 048550 500 483 억 2906598 N N 4237 N 00 N
10 20250421 160502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1426 -7 5 -0.49 180584396 126413 48.52 1433 1448 1419 1862 1004 1433 1428.53 3.00 0 2688 1476 1454 1432 1410 1388 1443 1399 484 429 500 1060 1 1 96714620 1379 -9.77 1.64 12 0.13 -146.00 872.00 2400 20240510 -40.58 1244 20250409 14.63 1706 -16.41 20250220 1244 14.63 20250409 2400 -40.58 20240510 1244 14.63 20250409 2.12 Y 048550 500 483 억 2903761 N N 4237 N 00 N
11 20250421 150510 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1426 -7 5 -0.49 172706669 120894 46.40 1433 1448 1419 1862 1004 1433 1428.58 3.00 0 3476 1476 1454 1432 1410 1388 1443 1399 484 429 500 1060 1 1 96714620 1379 -9.77 1.64 12 0.13 -146.00 872.00 2400 20240510 -40.58 1244 20250409 14.63 1706 -16.41 20250220 1244 14.63 20250409 2400 -40.58 20240510 1244 14.63 20250409 2.12 Y 048550 500 483 억 2903761 N N 5184 N 00 N
12 20250421 140511 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1428 -5 5 -0.35 121456643 84876 32.58 1433 1448 1420 1862 1004 1433 1430.99 3.00 0 3917 1476 1454 1432 1410 1388 1443 1399 484 429 500 1060 1 1 96714620 1381 -9.78 1.64 12 0.09 -146.00 872.00 2400 20240510 -40.50 1244 20250409 14.79 1706 -16.30 20250220 1244 14.79 20250409 2400 -40.50 20240510 1244 14.79 20250409 2.12 Y 048550 500 483 억 2903761 N N 5184 N 00 N