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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,-10,5,-0.14,601172550,82740,178.32,7300,7550,7120,9330,5030,7180,7265.80,2.29,0,13516,7473,7326,7243,7096,7013,7285,7055,120,2150,1000,5020,10,1,11975050,859,8.74,0.69,12,0.69,820.00,10416.00,8790,20240617,-18.43,5650,20240909,26.90,7940,-9.70,20250224,6480,10.65,20250401,8790,-18.43,20240617,5650,26.90,20240909,3.35,Y,010470,1000,119 억,,273959,N,N,1497,N,00,N
20250414,150243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-30,5,-0.42,582036600,80069,172.57,7300,7550,7120,9330,5030,7180,7269.19,2.29,0,14840,7473,7326,7243,7096,7013,7285,7055,120,2150,1000,5020,10,1,11975050,856,8.72,0.69,12,0.67,820.00,10416.00,8790,20240617,-18.66,5650,20240909,26.55,7940,-9.95,20250224,6480,10.34,20250401,8790,-18.66,20240617,5650,26.55,20240909,3.35,Y,010470,1000,119 억,,273959,N,N,1466,N,00,N
20250414,140243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,50,2,0.70,417464230,57127,123.12,7300,7550,7150,9330,5030,7180,7307.65,2.29,0,13994,7473,7326,7243,7096,7013,7285,7055,120,2150,1000,5020,10,1,11975050,866,8.82,0.69,12,0.48,820.00,10416.00,8790,20240617,-17.75,5650,20240909,27.96,7940,-8.94,20250224,6480,11.57,20250401,8790,-17.75,20240617,5650,27.96,20240909,3.35,Y,010470,1000,119 억,,273959,N,N,1466,N,00,N
20250414,130243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,20,2,0.28,399460710,54644,117.77,7300,7550,7150,9330,5030,7180,7310.24,2.29,0,13623,7473,7326,7243,7096,7013,7285,7055,120,2150,1000,5020,10,1,11975050,862,8.78,0.69,12,0.46,820.00,10416.00,8790,20240617,-18.09,5650,20240909,27.43,7940,-9.32,20250224,6480,11.11,20250401,8790,-18.09,20240617,5650,27.43,20240909,3.35,Y,010470,1000,119 억,,273959,N,N,1466,N,00,N
20250414,120244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,110,2,1.53,323277900,44138,95.13,7300,7550,7150,9330,5030,7180,7324.25,2.29,0,7999,7473,7326,7243,7096,7013,7285,7055,120,2150,1000,5020,10,1,11975050,873,8.89,0.70,12,0.37,820.00,10416.00,8790,20240617,-17.06,5650,20240909,29.03,7940,-8.19,20250224,6480,12.50,20250401,8790,-17.06,20240617,5650,29.03,20240909,3.35,Y,010470,1000,119 억,,273959,N,N,1466,N,00,N
20250414,110242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,-20,5,-0.28,255559000,34785,74.97,7300,7550,7150,9330,5030,7180,7346.82,2.29,0,2794,7473,7326,7243,7096,7013,7285,7055,120,2150,1000,5020,10,1,11975050,857,8.73,0.69,12,0.29,820.00,10416.00,8790,20240617,-18.54,5650,20240909,26.73,7940,-9.82,20250224,6480,10.49,20250401,8790,-18.54,20240617,5650,26.73,20240909,3.35,Y,010470,1000,119 억,,273959,N,N,1466,N,00,N
20250414,100243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,40,2,0.56,196131170,26565,57.25,7300,7550,7210,9330,5030,7180,7383.07,2.29,0,3560,7473,7326,7243,7096,7013,7285,7055,120,2150,1000,5020,10,1,11975050,865,8.80,0.69,12,0.22,820.00,10416.00,8790,20240617,-17.86,5650,20240909,27.79,7940,-9.07,20250224,6480,11.42,20250401,8790,-17.86,20240617,5650,27.79,20240909,3.35,Y,010470,1000,119 억,,273959,N,N,1466,N,00,N
20250414,090243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7450,270,2,3.76,18139490,2478,5.34,7300,7550,7290,9330,5030,7180,7320.21,2.29,0,242,7473,7326,7243,7096,7013,7285,7055,120,2150,1000,5020,10,1,11975050,892,9.09,0.72,12,0.02,820.00,10416.00,8790,20240617,-15.24,5650,20240909,31.86,7940,-6.17,20250224,6480,14.97,20250401,8790,-15.24,20240617,5650,31.86,20240909,3.35,Y,010470,1000,119 억,,273959,N,N,1466,N,00,N
20250411,160241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,-220,5,-2.97,325916950,44965,113.76,7390,7390,7160,9620,5180,7400,7248.50,2.24,0,5886,7653,7526,7353,7226,7053,7590,7290,120,2220,1000,5180,10,1,11975050,860,8.76,0.69,12,0.38,820.00,10416.00,8790,20240617,-18.32,5650,20240909,27.08,7940,-9.57,20250224,6480,10.80,20250401,8790,-18.32,20240617,5650,27.08,20240909,3.39,Y,010470,1000,119 억,,267771,N,N,1466,N,00,N
20250411,150243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-90,5,-1.22,297143250,40979,103.67,7390,7390,7160,9620,5180,7400,7251.11,2.24,0,6655,7653,7526,7353,7226,7053,7590,7290,120,2220,1000,5180,10,1,11975050,875,8.91,0.70,12,0.34,820.00,10416.00,8790,20240617,-16.84,5650,20240909,29.38,7940,-7.93,20250224,6480,12.81,20250401,8790,-16.84,20240617,5650,29.38,20240909,3.39,Y,010470,1000,119 억,,267771,N,N,313,N,00,N
20250411,140243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,-70,5,-0.95,243615240,33636,85.10,7390,7390,7160,9620,5180,7400,7242.69,2.24,0,4013,7653,7526,7353,7226,7053,7590,7290,120,2220,1000,5180,10,1,11975050,878,8.94,0.70,12,0.28,820.00,10416.00,8790,20240617,-16.61,5650,20240909,29.73,7940,-7.68,20250224,6480,13.12,20250401,8790,-16.61,20240617,5650,29.73,20240909,3.39,Y,010470,1000,119 억,,267771,N,N,313,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 20250414 160242 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 -10 5 -0.14 601172550 82740 178.32 7300 7550 7120 9330 5030 7180 7265.80 2.29 0 13516 7473 7326 7243 7096 7013 7285 7055 120 2150 1000 5020 10 1 11975050 859 8.74 0.69 12 0.69 820.00 10416.00 8790 20240617 -18.43 5650 20240909 26.90 7940 -9.70 20250224 6480 10.65 20250401 8790 -18.43 20240617 5650 26.90 20240909 3.35 Y 010470 1000 119 억 273959 N N 1497 N 00 N
3 20250414 150243 57 100.00 KOSDAQ 일반서비스 N N N N N 7150 -30 5 -0.42 582036600 80069 172.57 7300 7550 7120 9330 5030 7180 7269.19 2.29 0 14840 7473 7326 7243 7096 7013 7285 7055 120 2150 1000 5020 10 1 11975050 856 8.72 0.69 12 0.67 820.00 10416.00 8790 20240617 -18.66 5650 20240909 26.55 7940 -9.95 20250224 6480 10.34 20250401 8790 -18.66 20240617 5650 26.55 20240909 3.35 Y 010470 1000 119 억 273959 N N 1466 N 00 N
4 20250414 140243 57 100.00 KOSDAQ 일반서비스 N N N N N 7230 50 2 0.70 417464230 57127 123.12 7300 7550 7150 9330 5030 7180 7307.65 2.29 0 13994 7473 7326 7243 7096 7013 7285 7055 120 2150 1000 5020 10 1 11975050 866 8.82 0.69 12 0.48 820.00 10416.00 8790 20240617 -17.75 5650 20240909 27.96 7940 -8.94 20250224 6480 11.57 20250401 8790 -17.75 20240617 5650 27.96 20240909 3.35 Y 010470 1000 119 억 273959 N N 1466 N 00 N
5 20250414 130243 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 20 2 0.28 399460710 54644 117.77 7300 7550 7150 9330 5030 7180 7310.24 2.29 0 13623 7473 7326 7243 7096 7013 7285 7055 120 2150 1000 5020 10 1 11975050 862 8.78 0.69 12 0.46 820.00 10416.00 8790 20240617 -18.09 5650 20240909 27.43 7940 -9.32 20250224 6480 11.11 20250401 8790 -18.09 20240617 5650 27.43 20240909 3.35 Y 010470 1000 119 억 273959 N N 1466 N 00 N
6 20250414 120244 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 110 2 1.53 323277900 44138 95.13 7300 7550 7150 9330 5030 7180 7324.25 2.29 0 7999 7473 7326 7243 7096 7013 7285 7055 120 2150 1000 5020 10 1 11975050 873 8.89 0.70 12 0.37 820.00 10416.00 8790 20240617 -17.06 5650 20240909 29.03 7940 -8.19 20250224 6480 12.50 20250401 8790 -17.06 20240617 5650 29.03 20240909 3.35 Y 010470 1000 119 억 273959 N N 1466 N 00 N
7 20250414 110242 57 100.00 KOSDAQ 일반서비스 N N N N N 7160 -20 5 -0.28 255559000 34785 74.97 7300 7550 7150 9330 5030 7180 7346.82 2.29 0 2794 7473 7326 7243 7096 7013 7285 7055 120 2150 1000 5020 10 1 11975050 857 8.73 0.69 12 0.29 820.00 10416.00 8790 20240617 -18.54 5650 20240909 26.73 7940 -9.82 20250224 6480 10.49 20250401 8790 -18.54 20240617 5650 26.73 20240909 3.35 Y 010470 1000 119 억 273959 N N 1466 N 00 N
8 20250414 100243 57 100.00 KOSDAQ 일반서비스 N N N N N 7220 40 2 0.56 196131170 26565 57.25 7300 7550 7210 9330 5030 7180 7383.07 2.29 0 3560 7473 7326 7243 7096 7013 7285 7055 120 2150 1000 5020 10 1 11975050 865 8.80 0.69 12 0.22 820.00 10416.00 8790 20240617 -17.86 5650 20240909 27.79 7940 -9.07 20250224 6480 11.42 20250401 8790 -17.86 20240617 5650 27.79 20240909 3.35 Y 010470 1000 119 억 273959 N N 1466 N 00 N
9 20250414 090243 57 100.00 KOSDAQ 일반서비스 N N N N N 7450 270 2 3.76 18139490 2478 5.34 7300 7550 7290 9330 5030 7180 7320.21 2.29 0 242 7473 7326 7243 7096 7013 7285 7055 120 2150 1000 5020 10 1 11975050 892 9.09 0.72 12 0.02 820.00 10416.00 8790 20240617 -15.24 5650 20240909 31.86 7940 -6.17 20250224 6480 14.97 20250401 8790 -15.24 20240617 5650 31.86 20240909 3.35 Y 010470 1000 119 억 273959 N N 1466 N 00 N
10 20250411 160241 57 100.00 KOSDAQ 일반서비스 N N N N N 7180 -220 5 -2.97 325916950 44965 113.76 7390 7390 7160 9620 5180 7400 7248.50 2.24 0 5886 7653 7526 7353 7226 7053 7590 7290 120 2220 1000 5180 10 1 11975050 860 8.76 0.69 12 0.38 820.00 10416.00 8790 20240617 -18.32 5650 20240909 27.08 7940 -9.57 20250224 6480 10.80 20250401 8790 -18.32 20240617 5650 27.08 20240909 3.39 Y 010470 1000 119 억 267771 N N 1466 N 00 N
11 20250411 150243 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 -90 5 -1.22 297143250 40979 103.67 7390 7390 7160 9620 5180 7400 7251.11 2.24 0 6655 7653 7526 7353 7226 7053 7590 7290 120 2220 1000 5180 10 1 11975050 875 8.91 0.70 12 0.34 820.00 10416.00 8790 20240617 -16.84 5650 20240909 29.38 7940 -7.93 20250224 6480 12.81 20250401 8790 -16.84 20240617 5650 29.38 20240909 3.39 Y 010470 1000 119 억 267771 N N 313 N 00 N
12 20250411 140243 57 100.00 KOSDAQ 일반서비스 N N N N N 7330 -70 5 -0.95 243615240 33636 85.10 7390 7390 7160 9620 5180 7400 7242.69 2.24 0 4013 7653 7526 7353 7226 7053 7590 7290 120 2220 1000 5180 10 1 11975050 878 8.94 0.70 12 0.28 820.00 10416.00 8790 20240617 -16.61 5650 20240909 29.73 7940 -7.68 20250224 6480 13.12 20250401 8790 -16.61 20240617 5650 29.73 20240909 3.39 Y 010470 1000 119 억 267771 N N 313 N 00 N