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
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
20250414,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,130,2,2.84,3775277823,816158,93.33,4600,4730,4450,5940,3200,4570,4625.04,1.91,0,-16740,5016,4792,4666,4442,4316,4730,4380,50,1370,500,2740,5,1,10000000,470,104.44,0.64,12,8.16,45.00,7292.00,5980,20240604,-21.40,3000,20241209,56.67,5640,-16.67,20250410,3115,50.88,20250102,5980,-21.40,20240604,3000,56.67,20241209,1.91,Y,048470,500,50 억,,191154,N,N,3745,N,00,N
20250414,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4685,115,2,2.52,2045727473,446651,51.07,4600,4685,4450,5940,3200,4570,4580.16,1.91,0,14667,5016,4792,4666,4442,4316,4730,4380,50,1370,500,2740,5,1,10000000,469,104.11,0.64,12,4.47,45.00,7292.00,5980,20240604,-21.66,3000,20241209,56.17,5640,-16.93,20250410,3115,50.40,20250102,5980,-21.66,20240604,3000,56.17,20241209,1.91,Y,048470,500,50 억,,191154,N,N,2331,N,00,N
20250414,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-20,5,-0.44,1625387849,355342,40.63,4600,4665,4450,5940,3200,4570,4574.16,1.91,0,-2498,5016,4792,4666,4442,4316,4730,4380,50,1370,500,2740,5,1,10000000,455,101.11,0.62,12,3.55,45.00,7292.00,5980,20240604,-23.91,3000,20241209,51.67,5640,-19.33,20250410,3115,46.07,20250102,5980,-23.91,20240604,3000,51.67,20241209,1.91,Y,048470,500,50 억,,191154,N,N,2331,N,00,N
20250414,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,-20,5,-0.44,1489251147,325213,37.19,4600,4665,4450,5940,3200,4570,4579.33,1.91,0,547,5016,4792,4666,4442,4316,4730,4380,50,1370,500,2740,5,1,10000000,455,101.11,0.62,12,3.25,45.00,7292.00,5980,20240604,-23.91,3000,20241209,51.67,5640,-19.33,20250410,3115,46.07,20250102,5980,-23.91,20240604,3000,51.67,20241209,1.91,Y,048470,500,50 억,,191154,N,N,2331,N,00,N
20250414,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,20,2,0.44,1442106287,314886,36.01,4600,4665,4450,5940,3200,4570,4579.79,1.91,0,-1528,5016,4792,4666,4442,4316,4730,4380,50,1370,500,2740,5,1,10000000,459,102.00,0.63,12,3.15,45.00,7292.00,5980,20240604,-23.24,3000,20241209,53.00,5640,-18.62,20250410,3115,47.35,20250102,5980,-23.24,20240604,3000,53.00,20241209,1.91,Y,048470,500,50 억,,191154,N,N,2331,N,00,N
20250414,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,-15,5,-0.33,1316940012,287433,32.87,4600,4665,4450,5940,3200,4570,4581.75,1.91,0,-9439,5016,4792,4666,4442,4316,4730,4380,50,1370,500,2740,5,1,10000000,456,101.22,0.62,12,2.87,45.00,7292.00,5980,20240604,-23.83,3000,20241209,51.83,5640,-19.24,20250410,3115,46.23,20250102,5980,-23.83,20240604,3000,51.83,20241209,1.91,Y,048470,500,50 억,,191154,N,N,2331,N,00,N
20250414,100504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,10,2,0.22,1072400065,233749,26.73,4600,4665,4450,5940,3200,4570,4587.88,1.91,0,-13128,5016,4792,4666,4442,4316,4730,4380,50,1370,500,2740,5,1,10000000,458,101.78,0.63,12,2.34,45.00,7292.00,5980,20240604,-23.41,3000,20241209,52.67,5640,-18.79,20250410,3115,47.03,20250102,5980,-23.41,20240604,3000,52.67,20241209,1.91,Y,048470,500,50 억,,191154,N,N,2331,N,00,N
20250414,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,-45,5,-0.98,288521221,63357,7.24,4600,4630,4450,5940,3200,4570,4553.73,1.91,0,-11148,5016,4792,4666,4442,4316,4730,4380,50,1370,500,2740,5,1,10000000,453,100.56,0.62,12,0.63,45.00,7292.00,5980,20240604,-24.33,3000,20241209,50.83,5640,-19.77,20250410,3115,45.26,20250102,5980,-24.33,20240604,3000,50.83,20241209,1.91,Y,048470,500,50 억,,191154,N,N,2331,N,00,N
20250411,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,-355,5,-7.21,3645253231,780890,12.03,4835,4890,4540,6400,3450,4925,4668.06,2.17,0,-33775,6015,5470,5095,4550,4175,5742,4822,50,1475,500,2950,5,1,10000000,457,101.56,0.63,12,7.81,45.00,7292.00,5980,20240604,-23.58,3000,20241209,52.33,5640,-18.97,20250410,3115,46.71,20250102,5980,-23.58,20240604,3000,52.33,20241209,1.06,Y,048470,500,50 억,,216811,N,N,2331,N,00,N
20250411,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,-340,5,-6.90,3384105983,723624,11.15,4835,4890,4540,6400,3450,4925,4676.59,2.17,0,-32682,6015,5470,5095,4550,4175,5742,4822,50,1475,500,2950,5,1,10000000,459,101.89,0.63,12,7.24,45.00,7292.00,5980,20240604,-23.33,3000,20241209,52.83,5640,-18.71,20250410,3115,47.19,20250102,5980,-23.33,20240604,3000,52.83,20241209,1.06,Y,048470,500,50 억,,216811,N,N,6248,N,00,N
20250411,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,-325,5,-6.60,3148165173,672107,10.36,4835,4890,4540,6400,3450,4925,4684.01,2.17,0,-31061,6015,5470,5095,4550,4175,5742,4822,50,1475,500,2950,5,1,10000000,460,102.22,0.63,12,6.72,45.00,7292.00,5980,20240604,-23.08,3000,20241209,53.33,5640,-18.44,20250410,3115,47.67,20250102,5980,-23.08,20240604,3000,53.33,20241209,1.06,Y,048470,500,50 억,,216811,N,N,6248,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 160501 57 100.00 KOSDAQ 유통 N N N N N 4700 130 2 2.84 3775277823 816158 93.33 4600 4730 4450 5940 3200 4570 4625.04 1.91 0 -16740 5016 4792 4666 4442 4316 4730 4380 50 1370 500 2740 5 1 10000000 470 104.44 0.64 12 8.16 45.00 7292.00 5980 20240604 -21.40 3000 20241209 56.67 5640 -16.67 20250410 3115 50.88 20250102 5980 -21.40 20240604 3000 56.67 20241209 1.91 Y 048470 500 50 억 191154 N N 3745 N 00 N
3 20250414 150504 57 100.00 KOSDAQ 유통 N N N N N 4685 115 2 2.52 2045727473 446651 51.07 4600 4685 4450 5940 3200 4570 4580.16 1.91 0 14667 5016 4792 4666 4442 4316 4730 4380 50 1370 500 2740 5 1 10000000 469 104.11 0.64 12 4.47 45.00 7292.00 5980 20240604 -21.66 3000 20241209 56.17 5640 -16.93 20250410 3115 50.40 20250102 5980 -21.66 20240604 3000 56.17 20241209 1.91 Y 048470 500 50 억 191154 N N 2331 N 00 N
4 20250414 140504 57 100.00 KOSDAQ 유통 N N N N N 4550 -20 5 -0.44 1625387849 355342 40.63 4600 4665 4450 5940 3200 4570 4574.16 1.91 0 -2498 5016 4792 4666 4442 4316 4730 4380 50 1370 500 2740 5 1 10000000 455 101.11 0.62 12 3.55 45.00 7292.00 5980 20240604 -23.91 3000 20241209 51.67 5640 -19.33 20250410 3115 46.07 20250102 5980 -23.91 20240604 3000 51.67 20241209 1.91 Y 048470 500 50 억 191154 N N 2331 N 00 N
5 20250414 130504 57 100.00 KOSDAQ 유통 N N N N N 4550 -20 5 -0.44 1489251147 325213 37.19 4600 4665 4450 5940 3200 4570 4579.33 1.91 0 547 5016 4792 4666 4442 4316 4730 4380 50 1370 500 2740 5 1 10000000 455 101.11 0.62 12 3.25 45.00 7292.00 5980 20240604 -23.91 3000 20241209 51.67 5640 -19.33 20250410 3115 46.07 20250102 5980 -23.91 20240604 3000 51.67 20241209 1.91 Y 048470 500 50 억 191154 N N 2331 N 00 N
6 20250414 120505 57 100.00 KOSDAQ 유통 N N N N N 4590 20 2 0.44 1442106287 314886 36.01 4600 4665 4450 5940 3200 4570 4579.79 1.91 0 -1528 5016 4792 4666 4442 4316 4730 4380 50 1370 500 2740 5 1 10000000 459 102.00 0.63 12 3.15 45.00 7292.00 5980 20240604 -23.24 3000 20241209 53.00 5640 -18.62 20250410 3115 47.35 20250102 5980 -23.24 20240604 3000 53.00 20241209 1.91 Y 048470 500 50 억 191154 N N 2331 N 00 N
7 20250414 110502 57 100.00 KOSDAQ 유통 N N N N N 4555 -15 5 -0.33 1316940012 287433 32.87 4600 4665 4450 5940 3200 4570 4581.75 1.91 0 -9439 5016 4792 4666 4442 4316 4730 4380 50 1370 500 2740 5 1 10000000 456 101.22 0.62 12 2.87 45.00 7292.00 5980 20240604 -23.83 3000 20241209 51.83 5640 -19.24 20250410 3115 46.23 20250102 5980 -23.83 20240604 3000 51.83 20241209 1.91 Y 048470 500 50 억 191154 N N 2331 N 00 N
8 20250414 100504 57 100.00 KOSDAQ 유통 N N N N N 4580 10 2 0.22 1072400065 233749 26.73 4600 4665 4450 5940 3200 4570 4587.88 1.91 0 -13128 5016 4792 4666 4442 4316 4730 4380 50 1370 500 2740 5 1 10000000 458 101.78 0.63 12 2.34 45.00 7292.00 5980 20240604 -23.41 3000 20241209 52.67 5640 -18.79 20250410 3115 47.03 20250102 5980 -23.41 20240604 3000 52.67 20241209 1.91 Y 048470 500 50 억 191154 N N 2331 N 00 N
9 20250414 090504 57 100.00 KOSDAQ 유통 N N N N N 4525 -45 5 -0.98 288521221 63357 7.24 4600 4630 4450 5940 3200 4570 4553.73 1.91 0 -11148 5016 4792 4666 4442 4316 4730 4380 50 1370 500 2740 5 1 10000000 453 100.56 0.62 12 0.63 45.00 7292.00 5980 20240604 -24.33 3000 20241209 50.83 5640 -19.77 20250410 3115 45.26 20250102 5980 -24.33 20240604 3000 50.83 20241209 1.91 Y 048470 500 50 억 191154 N N 2331 N 00 N
10 20250411 160459 57 100.00 KOSDAQ 유통 N N N N N 4570 -355 5 -7.21 3645253231 780890 12.03 4835 4890 4540 6400 3450 4925 4668.06 2.17 0 -33775 6015 5470 5095 4550 4175 5742 4822 50 1475 500 2950 5 1 10000000 457 101.56 0.63 12 7.81 45.00 7292.00 5980 20240604 -23.58 3000 20241209 52.33 5640 -18.97 20250410 3115 46.71 20250102 5980 -23.58 20240604 3000 52.33 20241209 1.06 Y 048470 500 50 억 216811 N N 2331 N 00 N
11 20250411 150502 57 100.00 KOSDAQ 유통 N N N N N 4585 -340 5 -6.90 3384105983 723624 11.15 4835 4890 4540 6400 3450 4925 4676.59 2.17 0 -32682 6015 5470 5095 4550 4175 5742 4822 50 1475 500 2950 5 1 10000000 459 101.89 0.63 12 7.24 45.00 7292.00 5980 20240604 -23.33 3000 20241209 52.83 5640 -18.71 20250410 3115 47.19 20250102 5980 -23.33 20240604 3000 52.83 20241209 1.06 Y 048470 500 50 억 216811 N N 6248 N 00 N
12 20250411 140502 57 100.00 KOSDAQ 유통 N N N N N 4600 -325 5 -6.60 3148165173 672107 10.36 4835 4890 4540 6400 3450 4925 4684.01 2.17 0 -31061 6015 5470 5095 4550 4175 5742 4822 50 1475 500 2950 5 1 10000000 460 102.22 0.63 12 6.72 45.00 7292.00 5980 20240604 -23.08 3000 20241209 53.33 5640 -18.44 20250410 3115 47.67 20250102 5980 -23.08 20240604 3000 53.33 20241209 1.06 Y 048470 500 50 억 216811 N N 6248 N 00 N