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
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
20250414,160501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1399,-9,5,-0.64,490949518,350251,4.62,1400,1428,1382,1830,986,1408,1401.71,2.76,0,97066,1698,1552,1424,1278,1150,1626,1352,484,422,500,1040,1,1,96714620,1353,-9.58,1.60,12,0.36,-146.00,872.00,2400,20240510,-41.71,1244,20250409,12.46,1706,-18.00,20250220,1244,12.46,20250409,2400,-41.71,20240510,1244,12.46,20250409,2.12,Y,048550,500,483 억,,2672052,N,N,6966,N,00,N
20250414,150505,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1405,-3,5,-0.21,450643222,321480,4.24,1400,1428,1382,1830,986,1408,1401.78,2.76,0,90080,1698,1552,1424,1278,1150,1626,1352,484,422,500,1040,1,1,96714620,1359,-9.62,1.61,12,0.33,-146.00,872.00,2400,20240510,-41.46,1244,20250409,12.94,1706,-17.64,20250220,1244,12.94,20250409,2400,-41.46,20240510,1244,12.94,20250409,2.12,Y,048550,500,483 억,,2672052,N,N,136633,N,00,N
20250414,140504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1401,-7,5,-0.50,412380929,294245,3.88,1400,1428,1382,1830,986,1408,1401.49,2.76,0,83375,1698,1552,1424,1278,1150,1626,1352,484,422,500,1040,1,1,96714620,1355,-9.60,1.61,12,0.30,-146.00,872.00,2400,20240510,-41.62,1244,20250409,12.62,1706,-17.88,20250220,1244,12.62,20250409,2400,-41.62,20240510,1244,12.62,20250409,2.12,Y,048550,500,483 억,,2672052,N,N,136633,N,00,N
20250414,130504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1405,-3,5,-0.21,371348611,264973,3.49,1400,1428,1382,1830,986,1408,1401.46,2.76,0,69626,1698,1552,1424,1278,1150,1626,1352,484,422,500,1040,1,1,96714620,1359,-9.62,1.61,12,0.27,-146.00,872.00,2400,20240510,-41.46,1244,20250409,12.94,1706,-17.64,20250220,1244,12.94,20250409,2400,-41.46,20240510,1244,12.94,20250409,2.12,Y,048550,500,483 억,,2672052,N,N,136633,N,00,N
20250414,120505,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1411,3,2,0.21,321244592,229421,3.03,1400,1428,1382,1830,986,1408,1400.24,2.76,0,47180,1698,1552,1424,1278,1150,1626,1352,484,422,500,1040,1,1,96714620,1365,-9.66,1.62,12,0.24,-146.00,872.00,2400,20240510,-41.21,1244,20250409,13.42,1706,-17.29,20250220,1244,13.42,20250409,2400,-41.21,20240510,1244,13.42,20250409,2.12,Y,048550,500,483 억,,2672052,N,N,136633,N,00,N
20250414,110503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1422,14,2,0.99,275107002,196708,2.59,1400,1428,1382,1830,986,1408,1398.55,2.76,0,49376,1698,1552,1424,1278,1150,1626,1352,484,422,500,1040,1,1,96714620,1375,-9.74,1.63,12,0.20,-146.00,872.00,2400,20240510,-40.75,1244,20250409,14.31,1706,-16.65,20250220,1244,14.31,20250409,2400,-40.75,20240510,1244,14.31,20250409,2.12,Y,048550,500,483 억,,2672052,N,N,136633,N,00,N
20250414,100504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1404,-4,5,-0.28,163226248,117260,1.55,1400,1407,1382,1830,986,1408,1391.99,2.76,0,18438,1698,1552,1424,1278,1150,1626,1352,484,422,500,1040,1,1,96714620,1358,-9.62,1.61,12,0.12,-146.00,872.00,2400,20240510,-41.50,1244,20250409,12.86,1706,-17.70,20250220,1244,12.86,20250409,2400,-41.50,20240510,1244,12.86,20250409,2.12,Y,048550,500,483 억,,2672052,N,N,136633,N,00,N
20250414,090505,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1394,-14,5,-0.99,27810110,20006,0.26,1400,1400,1383,1830,986,1408,1390.03,2.76,0,-2902,1698,1552,1424,1278,1150,1626,1352,484,422,500,1040,1,1,96714620,1348,-9.55,1.60,12,0.02,-146.00,872.00,2400,20240510,-41.92,1244,20250409,12.06,1706,-18.29,20250220,1244,12.06,20250409,2400,-41.92,20240510,1244,12.06,20250409,2.12,Y,048550,500,483 억,,2672052,N,N,136633,N,00,N
20250411,160459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1408,99,2,7.56,11105501867,7550015,3672.11,1298,1570,1296,1701,917,1309,1470.94,2.79,0,-31016,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1362,-9.64,1.61,12,7.81,-146.00,872.00,2400,20240510,-41.33,1244,20250409,13.18,1706,-17.47,20250220,1244,13.18,20250409,2400,-41.33,20240510,1244,13.18,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,136633,N,00,N
20250411,150503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1388,79,2,6.04,10978668505,7459374,3628.03,1298,1570,1296,1701,917,1309,1471.79,2.79,0,-46545,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1342,-9.51,1.59,12,7.71,-146.00,872.00,2400,20240510,-42.17,1244,20250409,11.58,1706,-18.64,20250220,1244,11.58,20250409,2400,-42.17,20240510,1244,11.58,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,4041,N,00,N
20250411,140502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1392,83,2,6.34,10610869835,7194801,3499.35,1298,1570,1296,1701,917,1309,1474.80,2.79,0,-135059,1363,1336,1302,1275,1241,1349,1288,484,392,500,960,1,1,96714620,1346,-9.53,1.60,12,7.44,-146.00,872.00,2400,20240510,-42.00,1244,20250409,11.90,1706,-18.41,20250220,1244,11.90,20250409,2400,-42.00,20240510,1244,11.90,20250409,2.09,Y,048550,500,483 억,,2701296,N,N,4041,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 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1399 -9 5 -0.64 490949518 350251 4.62 1400 1428 1382 1830 986 1408 1401.71 2.76 0 97066 1698 1552 1424 1278 1150 1626 1352 484 422 500 1040 1 1 96714620 1353 -9.58 1.60 12 0.36 -146.00 872.00 2400 20240510 -41.71 1244 20250409 12.46 1706 -18.00 20250220 1244 12.46 20250409 2400 -41.71 20240510 1244 12.46 20250409 2.12 Y 048550 500 483 억 2672052 N N 6966 N 00 N
3 20250414 150505 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1405 -3 5 -0.21 450643222 321480 4.24 1400 1428 1382 1830 986 1408 1401.78 2.76 0 90080 1698 1552 1424 1278 1150 1626 1352 484 422 500 1040 1 1 96714620 1359 -9.62 1.61 12 0.33 -146.00 872.00 2400 20240510 -41.46 1244 20250409 12.94 1706 -17.64 20250220 1244 12.94 20250409 2400 -41.46 20240510 1244 12.94 20250409 2.12 Y 048550 500 483 억 2672052 N N 136633 N 00 N
4 20250414 140504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1401 -7 5 -0.50 412380929 294245 3.88 1400 1428 1382 1830 986 1408 1401.49 2.76 0 83375 1698 1552 1424 1278 1150 1626 1352 484 422 500 1040 1 1 96714620 1355 -9.60 1.61 12 0.30 -146.00 872.00 2400 20240510 -41.62 1244 20250409 12.62 1706 -17.88 20250220 1244 12.62 20250409 2400 -41.62 20240510 1244 12.62 20250409 2.12 Y 048550 500 483 억 2672052 N N 136633 N 00 N
5 20250414 130504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1405 -3 5 -0.21 371348611 264973 3.49 1400 1428 1382 1830 986 1408 1401.46 2.76 0 69626 1698 1552 1424 1278 1150 1626 1352 484 422 500 1040 1 1 96714620 1359 -9.62 1.61 12 0.27 -146.00 872.00 2400 20240510 -41.46 1244 20250409 12.94 1706 -17.64 20250220 1244 12.94 20250409 2400 -41.46 20240510 1244 12.94 20250409 2.12 Y 048550 500 483 억 2672052 N N 136633 N 00 N
6 20250414 120505 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1411 3 2 0.21 321244592 229421 3.03 1400 1428 1382 1830 986 1408 1400.24 2.76 0 47180 1698 1552 1424 1278 1150 1626 1352 484 422 500 1040 1 1 96714620 1365 -9.66 1.62 12 0.24 -146.00 872.00 2400 20240510 -41.21 1244 20250409 13.42 1706 -17.29 20250220 1244 13.42 20250409 2400 -41.21 20240510 1244 13.42 20250409 2.12 Y 048550 500 483 억 2672052 N N 136633 N 00 N
7 20250414 110503 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1422 14 2 0.99 275107002 196708 2.59 1400 1428 1382 1830 986 1408 1398.55 2.76 0 49376 1698 1552 1424 1278 1150 1626 1352 484 422 500 1040 1 1 96714620 1375 -9.74 1.63 12 0.20 -146.00 872.00 2400 20240510 -40.75 1244 20250409 14.31 1706 -16.65 20250220 1244 14.31 20250409 2400 -40.75 20240510 1244 14.31 20250409 2.12 Y 048550 500 483 억 2672052 N N 136633 N 00 N
8 20250414 100504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1404 -4 5 -0.28 163226248 117260 1.55 1400 1407 1382 1830 986 1408 1391.99 2.76 0 18438 1698 1552 1424 1278 1150 1626 1352 484 422 500 1040 1 1 96714620 1358 -9.62 1.61 12 0.12 -146.00 872.00 2400 20240510 -41.50 1244 20250409 12.86 1706 -17.70 20250220 1244 12.86 20250409 2400 -41.50 20240510 1244 12.86 20250409 2.12 Y 048550 500 483 억 2672052 N N 136633 N 00 N
9 20250414 090505 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1394 -14 5 -0.99 27810110 20006 0.26 1400 1400 1383 1830 986 1408 1390.03 2.76 0 -2902 1698 1552 1424 1278 1150 1626 1352 484 422 500 1040 1 1 96714620 1348 -9.55 1.60 12 0.02 -146.00 872.00 2400 20240510 -41.92 1244 20250409 12.06 1706 -18.29 20250220 1244 12.06 20250409 2400 -41.92 20240510 1244 12.06 20250409 2.12 Y 048550 500 483 억 2672052 N N 136633 N 00 N
10 20250411 160459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1408 99 2 7.56 11105501867 7550015 3672.11 1298 1570 1296 1701 917 1309 1470.94 2.79 0 -31016 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1362 -9.64 1.61 12 7.81 -146.00 872.00 2400 20240510 -41.33 1244 20250409 13.18 1706 -17.47 20250220 1244 13.18 20250409 2400 -41.33 20240510 1244 13.18 20250409 2.09 Y 048550 500 483 억 2701296 N N 136633 N 00 N
11 20250411 150503 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1388 79 2 6.04 10978668505 7459374 3628.03 1298 1570 1296 1701 917 1309 1471.79 2.79 0 -46545 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1342 -9.51 1.59 12 7.71 -146.00 872.00 2400 20240510 -42.17 1244 20250409 11.58 1706 -18.64 20250220 1244 11.58 20250409 2400 -42.17 20240510 1244 11.58 20250409 2.09 Y 048550 500 483 억 2701296 N N 4041 N 00 N
12 20250411 140502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1392 83 2 6.34 10610869835 7194801 3499.35 1298 1570 1296 1701 917 1309 1474.80 2.79 0 -135059 1363 1336 1302 1275 1241 1349 1288 484 392 500 960 1 1 96714620 1346 -9.53 1.60 12 7.44 -146.00 872.00 2400 20240510 -42.00 1244 20250409 11.90 1706 -18.41 20250220 1244 11.90 20250409 2400 -42.00 20240510 1244 11.90 20250409 2.09 Y 048550 500 483 억 2701296 N N 4041 N 00 N