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
048910/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
20250414,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9620,-80,5,-0.82,997446975,103216,22.42,9700,9770,9560,12610,6790,9700,9663.79,1.54,0,16177,10753,10226,9783,9256,8813,10490,9520,63,2910,500,7170,10,1,12578946,1210,-76.96,1.20,12,0.82,-125.00,8014.00,11950,20240617,-19.50,6900,20241210,39.42,11600,-17.07,20250402,7580,26.91,20250102,11950,-19.50,20240617,6900,39.42,20241210,3.38,Y,048910,500,63 억,,193842,N,N,1619,N,00,N
20250414,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9620,-80,5,-0.82,954645555,98772,21.45,9700,9770,9560,12610,6790,9700,9665.13,1.54,0,17416,10753,10226,9783,9256,8813,10490,9520,63,2910,500,7170,10,1,12578946,1210,-76.96,1.20,12,0.79,-125.00,8014.00,11950,20240617,-19.50,6900,20241210,39.42,11600,-17.07,20250402,7580,26.91,20250102,11950,-19.50,20240617,6900,39.42,20241210,3.38,Y,048910,500,63 억,,193842,N,N,5357,N,00,N
20250414,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9600,-100,5,-1.03,876640595,90651,19.69,9700,9770,9560,12610,6790,9700,9670.49,1.54,0,16563,10753,10226,9783,9256,8813,10490,9520,63,2910,500,7170,10,1,12578946,1208,-76.80,1.20,12,0.72,-125.00,8014.00,11950,20240617,-19.67,6900,20241210,39.13,11600,-17.24,20250402,7580,26.65,20250102,11950,-19.67,20240617,6900,39.13,20241210,3.38,Y,048910,500,63 억,,193842,N,N,5357,N,00,N
20250414,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9690,-10,5,-0.10,779858295,80603,17.50,9700,9770,9560,12610,6790,9700,9675.29,1.54,0,15730,10753,10226,9783,9256,8813,10490,9520,63,2910,500,7170,10,1,12578946,1219,-77.52,1.21,12,0.64,-125.00,8014.00,11950,20240617,-18.91,6900,20241210,40.43,11600,-16.47,20250402,7580,27.84,20250102,11950,-18.91,20240617,6900,40.43,20241210,3.38,Y,048910,500,63 억,,193842,N,N,5357,N,00,N
20250414,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9750,50,2,0.52,712329800,73638,15.99,9700,9770,9560,12610,6790,9700,9673.39,1.54,0,12254,10753,10226,9783,9256,8813,10490,9520,63,2910,500,7170,10,1,12578946,1226,-78.00,1.22,12,0.59,-125.00,8014.00,11950,20240617,-18.41,6900,20241210,41.30,11600,-15.95,20250402,7580,28.63,20250102,11950,-18.41,20240617,6900,41.30,20241210,3.38,Y,048910,500,63 억,,193842,N,N,5357,N,00,N
20250414,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9690,-10,5,-0.10,516284110,53503,11.62,9700,9730,9560,12610,6790,9700,9649.61,1.54,0,6610,10753,10226,9783,9256,8813,10490,9520,63,2910,500,7170,10,1,12578946,1219,-77.52,1.21,12,0.43,-125.00,8014.00,11950,20240617,-18.91,6900,20241210,40.43,11600,-16.47,20250402,7580,27.84,20250102,11950,-18.91,20240617,6900,40.43,20241210,3.38,Y,048910,500,63 억,,193842,N,N,5357,N,00,N
20250414,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9650,-50,5,-0.52,395824080,41026,8.91,9700,9730,9560,12610,6790,9700,9648.10,1.54,0,5811,10753,10226,9783,9256,8813,10490,9520,63,2910,500,7170,10,1,12578946,1214,-77.20,1.20,12,0.33,-125.00,8014.00,11950,20240617,-19.25,6900,20241210,39.86,11600,-16.81,20250402,7580,27.31,20250102,11950,-19.25,20240617,6900,39.86,20241210,3.38,Y,048910,500,63 억,,193842,N,N,5357,N,00,N
20250414,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9660,-40,5,-0.41,121179430,12556,2.73,9700,9700,9560,12610,6790,9700,9651.02,1.54,0,1881,10753,10226,9783,9256,8813,10490,9520,63,2910,500,7170,10,1,12578946,1215,-77.28,1.21,12,0.10,-125.00,8014.00,11950,20240617,-19.16,6900,20241210,40.00,11600,-16.72,20250402,7580,27.44,20250102,11950,-19.16,20240617,6900,40.00,20241210,3.38,Y,048910,500,63 억,,193842,N,N,5357,N,00,N
20250411,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9700,240,2,2.54,4476768230,455896,370.80,9500,10310,9340,12290,6630,9460,9819.75,1.83,0,-37335,9773,9616,9333,9176,8893,9695,9255,63,2830,500,7000,10,1,12578946,1220,-77.60,1.21,12,3.62,-125.00,8014.00,11950,20240617,-18.83,6900,20241210,40.58,11600,-16.38,20250402,7580,27.97,20250102,11950,-18.83,20240617,6900,40.58,20241210,3.32,Y,048910,500,63 억,,229752,N,N,5357,N,00,N
20250411,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9700,240,2,2.54,4375901480,445503,362.34,9500,10310,9340,12290,6630,9460,9822.38,1.83,0,-37785,9773,9616,9333,9176,8893,9695,9255,63,2830,500,7000,10,1,12578946,1220,-77.60,1.21,12,3.54,-125.00,8014.00,11950,20240617,-18.83,6900,20241210,40.58,11600,-16.38,20250402,7580,27.97,20250102,11950,-18.83,20240617,6900,40.58,20241210,3.32,Y,048910,500,63 억,,229752,N,N,422,N,00,N
20250411,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9710,250,2,2.64,3876623790,394505,320.87,9500,10310,9340,12290,6630,9460,9826.55,1.83,0,-43366,9773,9616,9333,9176,8893,9695,9255,63,2830,500,7000,10,1,12578946,1221,-77.68,1.21,12,3.14,-125.00,8014.00,11950,20240617,-18.74,6900,20241210,40.72,11600,-16.29,20250402,7580,28.10,20250102,11950,-18.74,20240617,6900,40.72,20241210,3.32,Y,048910,500,63 억,,229752,N,N,422,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 160503 57 100.00 KOSDAQ 유통 N N N N N 9620 -80 5 -0.82 997446975 103216 22.42 9700 9770 9560 12610 6790 9700 9663.79 1.54 0 16177 10753 10226 9783 9256 8813 10490 9520 63 2910 500 7170 10 1 12578946 1210 -76.96 1.20 12 0.82 -125.00 8014.00 11950 20240617 -19.50 6900 20241210 39.42 11600 -17.07 20250402 7580 26.91 20250102 11950 -19.50 20240617 6900 39.42 20241210 3.38 Y 048910 500 63 억 193842 N N 1619 N 00 N
3 20250414 150506 57 100.00 KOSDAQ 유통 N N N N N 9620 -80 5 -0.82 954645555 98772 21.45 9700 9770 9560 12610 6790 9700 9665.13 1.54 0 17416 10753 10226 9783 9256 8813 10490 9520 63 2910 500 7170 10 1 12578946 1210 -76.96 1.20 12 0.79 -125.00 8014.00 11950 20240617 -19.50 6900 20241210 39.42 11600 -17.07 20250402 7580 26.91 20250102 11950 -19.50 20240617 6900 39.42 20241210 3.38 Y 048910 500 63 억 193842 N N 5357 N 00 N
4 20250414 140505 57 100.00 KOSDAQ 유통 N N N N N 9600 -100 5 -1.03 876640595 90651 19.69 9700 9770 9560 12610 6790 9700 9670.49 1.54 0 16563 10753 10226 9783 9256 8813 10490 9520 63 2910 500 7170 10 1 12578946 1208 -76.80 1.20 12 0.72 -125.00 8014.00 11950 20240617 -19.67 6900 20241210 39.13 11600 -17.24 20250402 7580 26.65 20250102 11950 -19.67 20240617 6900 39.13 20241210 3.38 Y 048910 500 63 억 193842 N N 5357 N 00 N
5 20250414 130505 57 100.00 KOSDAQ 유통 N N N N N 9690 -10 5 -0.10 779858295 80603 17.50 9700 9770 9560 12610 6790 9700 9675.29 1.54 0 15730 10753 10226 9783 9256 8813 10490 9520 63 2910 500 7170 10 1 12578946 1219 -77.52 1.21 12 0.64 -125.00 8014.00 11950 20240617 -18.91 6900 20241210 40.43 11600 -16.47 20250402 7580 27.84 20250102 11950 -18.91 20240617 6900 40.43 20241210 3.38 Y 048910 500 63 억 193842 N N 5357 N 00 N
6 20250414 120507 57 100.00 KOSDAQ 유통 N N N N N 9750 50 2 0.52 712329800 73638 15.99 9700 9770 9560 12610 6790 9700 9673.39 1.54 0 12254 10753 10226 9783 9256 8813 10490 9520 63 2910 500 7170 10 1 12578946 1226 -78.00 1.22 12 0.59 -125.00 8014.00 11950 20240617 -18.41 6900 20241210 41.30 11600 -15.95 20250402 7580 28.63 20250102 11950 -18.41 20240617 6900 41.30 20241210 3.38 Y 048910 500 63 억 193842 N N 5357 N 00 N
7 20250414 110504 57 100.00 KOSDAQ 유통 N N N N N 9690 -10 5 -0.10 516284110 53503 11.62 9700 9730 9560 12610 6790 9700 9649.61 1.54 0 6610 10753 10226 9783 9256 8813 10490 9520 63 2910 500 7170 10 1 12578946 1219 -77.52 1.21 12 0.43 -125.00 8014.00 11950 20240617 -18.91 6900 20241210 40.43 11600 -16.47 20250402 7580 27.84 20250102 11950 -18.91 20240617 6900 40.43 20241210 3.38 Y 048910 500 63 억 193842 N N 5357 N 00 N
8 20250414 100505 57 100.00 KOSDAQ 유통 N N N N N 9650 -50 5 -0.52 395824080 41026 8.91 9700 9730 9560 12610 6790 9700 9648.10 1.54 0 5811 10753 10226 9783 9256 8813 10490 9520 63 2910 500 7170 10 1 12578946 1214 -77.20 1.20 12 0.33 -125.00 8014.00 11950 20240617 -19.25 6900 20241210 39.86 11600 -16.81 20250402 7580 27.31 20250102 11950 -19.25 20240617 6900 39.86 20241210 3.38 Y 048910 500 63 억 193842 N N 5357 N 00 N
9 20250414 090506 57 100.00 KOSDAQ 유통 N N N N N 9660 -40 5 -0.41 121179430 12556 2.73 9700 9700 9560 12610 6790 9700 9651.02 1.54 0 1881 10753 10226 9783 9256 8813 10490 9520 63 2910 500 7170 10 1 12578946 1215 -77.28 1.21 12 0.10 -125.00 8014.00 11950 20240617 -19.16 6900 20241210 40.00 11600 -16.72 20250402 7580 27.44 20250102 11950 -19.16 20240617 6900 40.00 20241210 3.38 Y 048910 500 63 억 193842 N N 5357 N 00 N
10 20250411 160500 57 100.00 KOSDAQ 유통 N N N N N 9700 240 2 2.54 4476768230 455896 370.80 9500 10310 9340 12290 6630 9460 9819.75 1.83 0 -37335 9773 9616 9333 9176 8893 9695 9255 63 2830 500 7000 10 1 12578946 1220 -77.60 1.21 12 3.62 -125.00 8014.00 11950 20240617 -18.83 6900 20241210 40.58 11600 -16.38 20250402 7580 27.97 20250102 11950 -18.83 20240617 6900 40.58 20241210 3.32 Y 048910 500 63 억 229752 N N 5357 N 00 N
11 20250411 150504 57 100.00 KOSDAQ 유통 N N N N N 9700 240 2 2.54 4375901480 445503 362.34 9500 10310 9340 12290 6630 9460 9822.38 1.83 0 -37785 9773 9616 9333 9176 8893 9695 9255 63 2830 500 7000 10 1 12578946 1220 -77.60 1.21 12 3.54 -125.00 8014.00 11950 20240617 -18.83 6900 20241210 40.58 11600 -16.38 20250402 7580 27.97 20250102 11950 -18.83 20240617 6900 40.58 20241210 3.32 Y 048910 500 63 억 229752 N N 422 N 00 N
12 20250411 140504 57 100.00 KOSDAQ 유통 N N N N N 9710 250 2 2.64 3876623790 394505 320.87 9500 10310 9340 12290 6630 9460 9826.55 1.83 0 -43366 9773 9616 9333 9176 8893 9695 9255 63 2830 500 7000 10 1 12578946 1221 -77.68 1.21 12 3.14 -125.00 8014.00 11950 20240617 -18.74 6900 20241210 40.72 11600 -16.29 20250402 7580 28.10 20250102 11950 -18.74 20240617 6900 40.72 20241210 3.32 Y 048910 500 63 억 229752 N N 422 N 00 N