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
046970/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
20250414,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1202,40,2,3.44,342418235,287793,212.52,1162,1207,1155,1510,814,1162,1189.80,2.74,0,38470,1190,1176,1150,1136,1110,1183,1143,219,348,500,720,1,1,43824999,527,-10.27,1.26,12,0.66,-117.00,951.00,1960,20250123,-38.67,980,20240805,22.65,1960,-38.67,20250123,1068,12.55,20250409,1960,-38.67,20250123,980,22.65,20240805,1.28,Y,046970,500,219 억,,1202268,N,N,19881,N,00,N
20250414,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,41,2,3.53,329455053,277010,204.56,1162,1207,1155,1510,814,1162,1189.33,2.74,0,38664,1190,1176,1150,1136,1110,1183,1143,219,348,500,720,1,1,43824999,527,-10.28,1.26,12,0.63,-117.00,951.00,1960,20250123,-38.62,980,20240805,22.76,1960,-38.62,20250123,1068,12.64,20250409,1960,-38.62,20250123,980,22.76,20240805,1.28,Y,046970,500,219 억,,1202268,N,N,15738,N,00,N
20250414,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,38,2,3.27,307345391,258593,190.96,1162,1207,1155,1510,814,1162,1188.53,2.74,0,34788,1190,1176,1150,1136,1110,1183,1143,219,348,500,720,1,1,43824999,526,-10.26,1.26,12,0.59,-117.00,951.00,1960,20250123,-38.78,980,20240805,22.45,1960,-38.78,20250123,1068,12.36,20250409,1960,-38.78,20250123,980,22.45,20240805,1.28,Y,046970,500,219 억,,1202268,N,N,15738,N,00,N
20250414,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,33,2,2.84,277066260,233288,172.27,1162,1207,1155,1510,814,1162,1187.66,2.74,0,33825,1190,1176,1150,1136,1110,1183,1143,219,348,500,720,1,1,43824999,524,-10.21,1.26,12,0.53,-117.00,951.00,1960,20250123,-39.03,980,20240805,21.94,1960,-39.03,20250123,1068,11.89,20250409,1960,-39.03,20250123,980,21.94,20240805,1.28,Y,046970,500,219 억,,1202268,N,N,15738,N,00,N
20250414,120501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,38,2,3.27,252709621,212896,157.21,1162,1207,1155,1510,814,1162,1187.01,2.74,0,22962,1190,1176,1150,1136,1110,1183,1143,219,348,500,720,1,1,43824999,526,-10.26,1.26,12,0.49,-117.00,951.00,1960,20250123,-38.78,980,20240805,22.45,1960,-38.78,20250123,1068,12.36,20250409,1960,-38.78,20250123,980,22.45,20240805,1.28,Y,046970,500,219 억,,1202268,N,N,15738,N,00,N
20250414,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1194,32,2,2.75,195699535,165364,122.11,1162,1194,1155,1510,814,1162,1183.45,2.74,0,20775,1190,1176,1150,1136,1110,1183,1143,219,348,500,720,1,1,43824999,523,-10.21,1.26,12,0.38,-117.00,951.00,1960,20250123,-39.08,980,20240805,21.84,1960,-39.08,20250123,1068,11.80,20250409,1960,-39.08,20250123,980,21.84,20240805,1.28,Y,046970,500,219 억,,1202268,N,N,15738,N,00,N
20250414,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1181,19,2,1.64,107712783,91375,67.48,1162,1189,1155,1510,814,1162,1178.80,2.74,0,9463,1190,1176,1150,1136,1110,1183,1143,219,348,500,720,1,1,43824999,518,-10.09,1.24,12,0.21,-117.00,951.00,1960,20250123,-39.74,980,20240805,20.51,1960,-39.74,20250123,1068,10.58,20250409,1960,-39.74,20250123,980,20.51,20240805,1.28,Y,046970,500,219 억,,1202268,N,N,15738,N,00,N
20250414,090501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,0,3,0.00,5050307,4355,3.22,1162,1165,1155,1510,814,1162,1159.66,2.74,0,-455,1190,1176,1150,1136,1110,1183,1143,219,348,500,720,1,1,43824999,509,-9.93,1.22,12,0.01,-117.00,951.00,1960,20250123,-40.71,980,20240805,18.57,1960,-40.71,20250123,1068,8.80,20250409,1960,-40.71,20250123,980,18.57,20240805,1.28,Y,046970,500,219 억,,1202268,N,N,15738,N,00,N
20250411,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,24,2,2.11,154987660,135001,39.68,1130,1164,1124,1479,797,1138,1147.98,2.69,0,23522,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,509,-9.93,1.22,12,0.31,-117.00,951.00,1960,20250123,-40.71,980,20240805,18.57,1960,-40.71,20250123,1068,8.80,20250409,1960,-40.71,20250123,980,18.57,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,15738,N,00,N
20250411,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,22,2,1.93,144991608,126400,37.15,1130,1160,1124,1479,797,1138,1147.09,2.69,0,23788,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,508,-9.91,1.22,12,0.29,-117.00,951.00,1960,20250123,-40.82,980,20240805,18.37,1960,-40.82,20250123,1068,8.61,20250409,1960,-40.82,20250123,980,18.37,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,N,00,N
20250411,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1154,16,2,1.41,108793190,95068,27.94,1130,1159,1124,1479,797,1138,1144.37,2.69,0,8964,1166,1151,1129,1114,1092,1141,1104,219,341,500,700,1,1,43824999,506,-9.86,1.21,12,0.22,-117.00,951.00,1960,20250123,-41.12,980,20240805,17.76,1960,-41.12,20250123,1068,8.05,20250409,1960,-41.12,20250123,980,17.76,20240805,1.31,Y,046970,500,219 억,,1180098,N,N,5079,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 160457 57 100.00 KOSDAQ 유통 N N N N N 1202 40 2 3.44 342418235 287793 212.52 1162 1207 1155 1510 814 1162 1189.80 2.74 0 38470 1190 1176 1150 1136 1110 1183 1143 219 348 500 720 1 1 43824999 527 -10.27 1.26 12 0.66 -117.00 951.00 1960 20250123 -38.67 980 20240805 22.65 1960 -38.67 20250123 1068 12.55 20250409 1960 -38.67 20250123 980 22.65 20240805 1.28 Y 046970 500 219 억 1202268 N N 19881 N 00 N
3 20250414 150501 57 100.00 KOSDAQ 유통 N N N N N 1203 41 2 3.53 329455053 277010 204.56 1162 1207 1155 1510 814 1162 1189.33 2.74 0 38664 1190 1176 1150 1136 1110 1183 1143 219 348 500 720 1 1 43824999 527 -10.28 1.26 12 0.63 -117.00 951.00 1960 20250123 -38.62 980 20240805 22.76 1960 -38.62 20250123 1068 12.64 20250409 1960 -38.62 20250123 980 22.76 20240805 1.28 Y 046970 500 219 억 1202268 N N 15738 N 00 N
4 20250414 140500 57 100.00 KOSDAQ 유통 N N N N N 1200 38 2 3.27 307345391 258593 190.96 1162 1207 1155 1510 814 1162 1188.53 2.74 0 34788 1190 1176 1150 1136 1110 1183 1143 219 348 500 720 1 1 43824999 526 -10.26 1.26 12 0.59 -117.00 951.00 1960 20250123 -38.78 980 20240805 22.45 1960 -38.78 20250123 1068 12.36 20250409 1960 -38.78 20250123 980 22.45 20240805 1.28 Y 046970 500 219 억 1202268 N N 15738 N 00 N
5 20250414 130500 57 100.00 KOSDAQ 유통 N N N N N 1195 33 2 2.84 277066260 233288 172.27 1162 1207 1155 1510 814 1162 1187.66 2.74 0 33825 1190 1176 1150 1136 1110 1183 1143 219 348 500 720 1 1 43824999 524 -10.21 1.26 12 0.53 -117.00 951.00 1960 20250123 -39.03 980 20240805 21.94 1960 -39.03 20250123 1068 11.89 20250409 1960 -39.03 20250123 980 21.94 20240805 1.28 Y 046970 500 219 억 1202268 N N 15738 N 00 N
6 20250414 120501 57 100.00 KOSDAQ 유통 N N N N N 1200 38 2 3.27 252709621 212896 157.21 1162 1207 1155 1510 814 1162 1187.01 2.74 0 22962 1190 1176 1150 1136 1110 1183 1143 219 348 500 720 1 1 43824999 526 -10.26 1.26 12 0.49 -117.00 951.00 1960 20250123 -38.78 980 20240805 22.45 1960 -38.78 20250123 1068 12.36 20250409 1960 -38.78 20250123 980 22.45 20240805 1.28 Y 046970 500 219 억 1202268 N N 15738 N 00 N
7 20250414 110458 57 100.00 KOSDAQ 유통 N N N N N 1194 32 2 2.75 195699535 165364 122.11 1162 1194 1155 1510 814 1162 1183.45 2.74 0 20775 1190 1176 1150 1136 1110 1183 1143 219 348 500 720 1 1 43824999 523 -10.21 1.26 12 0.38 -117.00 951.00 1960 20250123 -39.08 980 20240805 21.84 1960 -39.08 20250123 1068 11.80 20250409 1960 -39.08 20250123 980 21.84 20240805 1.28 Y 046970 500 219 억 1202268 N N 15738 N 00 N
8 20250414 100500 57 100.00 KOSDAQ 유통 N N N N N 1181 19 2 1.64 107712783 91375 67.48 1162 1189 1155 1510 814 1162 1178.80 2.74 0 9463 1190 1176 1150 1136 1110 1183 1143 219 348 500 720 1 1 43824999 518 -10.09 1.24 12 0.21 -117.00 951.00 1960 20250123 -39.74 980 20240805 20.51 1960 -39.74 20250123 1068 10.58 20250409 1960 -39.74 20250123 980 20.51 20240805 1.28 Y 046970 500 219 억 1202268 N N 15738 N 00 N
9 20250414 090501 57 100.00 KOSDAQ 유통 N N N N N 1162 0 3 0.00 5050307 4355 3.22 1162 1165 1155 1510 814 1162 1159.66 2.74 0 -455 1190 1176 1150 1136 1110 1183 1143 219 348 500 720 1 1 43824999 509 -9.93 1.22 12 0.01 -117.00 951.00 1960 20250123 -40.71 980 20240805 18.57 1960 -40.71 20250123 1068 8.80 20250409 1960 -40.71 20250123 980 18.57 20240805 1.28 Y 046970 500 219 억 1202268 N N 15738 N 00 N
10 20250411 160455 57 100.00 KOSDAQ 유통 N N N N N 1162 24 2 2.11 154987660 135001 39.68 1130 1164 1124 1479 797 1138 1147.98 2.69 0 23522 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 509 -9.93 1.22 12 0.31 -117.00 951.00 1960 20250123 -40.71 980 20240805 18.57 1960 -40.71 20250123 1068 8.80 20250409 1960 -40.71 20250123 980 18.57 20240805 1.31 Y 046970 500 219 억 1180098 N N 15738 N 00 N
11 20250411 150459 57 100.00 KOSDAQ 유통 N N N N N 1160 22 2 1.93 144991608 126400 37.15 1130 1160 1124 1479 797 1138 1147.09 2.69 0 23788 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 508 -9.91 1.22 12 0.29 -117.00 951.00 1960 20250123 -40.82 980 20240805 18.37 1960 -40.82 20250123 1068 8.61 20250409 1960 -40.82 20250123 980 18.37 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N
12 20250411 140459 57 100.00 KOSDAQ 유통 N N N N N 1154 16 2 1.41 108793190 95068 27.94 1130 1159 1124 1479 797 1138 1144.37 2.69 0 8964 1166 1151 1129 1114 1092 1141 1104 219 341 500 700 1 1 43824999 506 -9.86 1.21 12 0.22 -117.00 951.00 1960 20250123 -41.12 980 20240805 17.76 1960 -41.12 20250123 1068 8.05 20250409 1960 -41.12 20250123 980 17.76 20240805 1.31 Y 046970 500 219 억 1180098 N N 5079 N 00 N