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
049720/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
20250414,160505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,180,2,1.91,688408445,72135,11.92,9450,9630,9420,12250,6610,9430,9543.29,2.31,0,12981,10703,10066,9723,9086,8743,10385,9405,72,2820,500,7160,10,1,14300000,1374,10.38,2.59,12,0.50,926.00,3712.00,11630,20240416,-17.37,9280,20250407,3.56,10360,-7.24,20250411,9280,3.56,20250407,11630,-17.37,20240416,9280,3.56,20250407,0.35,Y,049720,500,71 억,,329704,N,N,550,N,00,N
20250414,150509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,190,2,2.01,676952385,70943,11.72,9450,9630,9420,12250,6610,9430,9542.20,2.31,0,13233,10703,10066,9723,9086,8743,10385,9405,72,2820,500,7160,10,1,14300000,1376,10.39,2.59,12,0.50,926.00,3712.00,11630,20240416,-17.28,9280,20250407,3.66,10360,-7.14,20250411,9280,3.66,20250407,11630,-17.28,20240416,9280,3.66,20250407,0.35,Y,049720,500,71 억,,329704,N,N,3707,N,00,N
20250414,140508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,190,2,2.01,602896620,63230,10.44,9450,9630,9420,12250,6610,9430,9534.98,2.31,0,11322,10703,10066,9723,9086,8743,10385,9405,72,2820,500,7160,10,1,14300000,1376,10.39,2.59,12,0.44,926.00,3712.00,11630,20240416,-17.28,9280,20250407,3.66,10360,-7.14,20250411,9280,3.66,20250407,11630,-17.28,20240416,9280,3.66,20250407,0.35,Y,049720,500,71 억,,329704,N,N,3707,N,00,N
20250414,130508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,200,2,2.12,508617810,53413,8.82,9450,9630,9420,12250,6610,9430,9522.36,2.31,0,9776,10703,10066,9723,9086,8743,10385,9405,72,2820,500,7160,10,1,14300000,1377,10.40,2.59,12,0.37,926.00,3712.00,11630,20240416,-17.20,9280,20250407,3.77,10360,-7.05,20250411,9280,3.77,20250407,11630,-17.20,20240416,9280,3.77,20250407,0.35,Y,049720,500,71 억,,329704,N,N,3707,N,00,N
20250414,120510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,130,2,1.38,441038645,46375,7.66,9450,9600,9420,12250,6610,9430,9510.27,2.31,0,7546,10703,10066,9723,9086,8743,10385,9405,72,2820,500,7160,10,1,14300000,1367,10.32,2.58,12,0.32,926.00,3712.00,11630,20240416,-17.80,9280,20250407,3.02,10360,-7.72,20250411,9280,3.02,20250407,11630,-17.80,20240416,9280,3.02,20250407,0.35,Y,049720,500,71 억,,329704,N,N,3707,N,00,N
20250414,110507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9570,140,2,1.48,416140545,43773,7.23,9450,9600,9420,12250,6610,9430,9506.79,2.31,0,6276,10703,10066,9723,9086,8743,10385,9405,72,2820,500,7160,10,1,14300000,1369,10.33,2.58,12,0.31,926.00,3712.00,11630,20240416,-17.71,9280,20250407,3.12,10360,-7.63,20250411,9280,3.12,20250407,11630,-17.71,20240416,9280,3.12,20250407,0.35,Y,049720,500,71 억,,329704,N,N,3707,N,00,N
20250414,100508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,90,2,0.95,275443760,29065,4.80,9450,9580,9420,12250,6610,9430,9476.82,2.31,0,5179,10703,10066,9723,9086,8743,10385,9405,72,2820,500,7160,10,1,14300000,1361,10.28,2.56,12,0.20,926.00,3712.00,11630,20240416,-18.14,9280,20250407,2.59,10360,-8.11,20250411,9280,2.59,20250407,11630,-18.14,20240416,9280,2.59,20250407,0.35,Y,049720,500,71 억,,329704,N,N,3707,N,00,N
20250414,090509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,50,2,0.53,44222480,4680,0.77,9450,9480,9420,12250,6610,9430,9449.25,2.31,0,1333,10703,10066,9723,9086,8743,10385,9405,72,2820,500,7160,10,1,14300000,1356,10.24,2.55,12,0.03,926.00,3712.00,11630,20240416,-18.49,9280,20250407,2.16,10360,-8.49,20250411,9280,2.16,20250407,11630,-18.49,20240416,9280,2.16,20250407,0.35,Y,049720,500,71 억,,329704,N,N,3707,N,00,N
20250411,160503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,-100,5,-1.05,5943516850,603056,1908.04,9420,10360,9380,12380,6680,9530,9855.66,2.34,0,-4663,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1348,10.18,2.54,12,4.22,926.00,3712.00,11630,20240416,-18.92,9280,20250407,1.62,10360,-8.98,20250411,9280,1.62,20250407,11630,-18.92,20240416,9280,1.62,20250407,0.35,Y,049720,500,71 억,,334320,N,N,3707,N,00,N
20250411,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-20,5,-0.21,5709365985,578288,1829.68,9420,10360,9380,12380,6680,9530,9872.88,2.34,0,-15988,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1360,10.27,2.56,12,4.04,926.00,3712.00,11630,20240416,-18.23,9280,20250407,2.48,10360,-8.20,20250411,9280,2.48,20250407,11630,-18.23,20240416,9280,2.48,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,N,00,N
20250411,140506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,-20,5,-0.21,5338100365,539247,1706.15,9420,10360,9380,12380,6680,9530,9899.17,2.34,0,-28430,9616,9572,9486,9442,9356,9595,9465,72,2850,500,7240,10,1,14300000,1360,10.27,2.56,12,3.77,926.00,3712.00,11630,20240416,-18.23,9280,20250407,2.48,10360,-8.20,20250411,9280,2.48,20250407,11630,-18.23,20240416,9280,2.48,20250407,0.35,Y,049720,500,71 억,,334320,N,N,12,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 160505 57 100.00 KOSDAQ 일반서비스 N N N N N 9610 180 2 1.91 688408445 72135 11.92 9450 9630 9420 12250 6610 9430 9543.29 2.31 0 12981 10703 10066 9723 9086 8743 10385 9405 72 2820 500 7160 10 1 14300000 1374 10.38 2.59 12 0.50 926.00 3712.00 11630 20240416 -17.37 9280 20250407 3.56 10360 -7.24 20250411 9280 3.56 20250407 11630 -17.37 20240416 9280 3.56 20250407 0.35 Y 049720 500 71 억 329704 N N 550 N 00 N
3 20250414 150509 57 100.00 KOSDAQ 일반서비스 N N N N N 9620 190 2 2.01 676952385 70943 11.72 9450 9630 9420 12250 6610 9430 9542.20 2.31 0 13233 10703 10066 9723 9086 8743 10385 9405 72 2820 500 7160 10 1 14300000 1376 10.39 2.59 12 0.50 926.00 3712.00 11630 20240416 -17.28 9280 20250407 3.66 10360 -7.14 20250411 9280 3.66 20250407 11630 -17.28 20240416 9280 3.66 20250407 0.35 Y 049720 500 71 억 329704 N N 3707 N 00 N
4 20250414 140508 57 100.00 KOSDAQ 일반서비스 N N N N N 9620 190 2 2.01 602896620 63230 10.44 9450 9630 9420 12250 6610 9430 9534.98 2.31 0 11322 10703 10066 9723 9086 8743 10385 9405 72 2820 500 7160 10 1 14300000 1376 10.39 2.59 12 0.44 926.00 3712.00 11630 20240416 -17.28 9280 20250407 3.66 10360 -7.14 20250411 9280 3.66 20250407 11630 -17.28 20240416 9280 3.66 20250407 0.35 Y 049720 500 71 억 329704 N N 3707 N 00 N
5 20250414 130508 57 100.00 KOSDAQ 일반서비스 N N N N N 9630 200 2 2.12 508617810 53413 8.82 9450 9630 9420 12250 6610 9430 9522.36 2.31 0 9776 10703 10066 9723 9086 8743 10385 9405 72 2820 500 7160 10 1 14300000 1377 10.40 2.59 12 0.37 926.00 3712.00 11630 20240416 -17.20 9280 20250407 3.77 10360 -7.05 20250411 9280 3.77 20250407 11630 -17.20 20240416 9280 3.77 20250407 0.35 Y 049720 500 71 억 329704 N N 3707 N 00 N
6 20250414 120510 57 100.00 KOSDAQ 일반서비스 N N N N N 9560 130 2 1.38 441038645 46375 7.66 9450 9600 9420 12250 6610 9430 9510.27 2.31 0 7546 10703 10066 9723 9086 8743 10385 9405 72 2820 500 7160 10 1 14300000 1367 10.32 2.58 12 0.32 926.00 3712.00 11630 20240416 -17.80 9280 20250407 3.02 10360 -7.72 20250411 9280 3.02 20250407 11630 -17.80 20240416 9280 3.02 20250407 0.35 Y 049720 500 71 억 329704 N N 3707 N 00 N
7 20250414 110507 57 100.00 KOSDAQ 일반서비스 N N N N N 9570 140 2 1.48 416140545 43773 7.23 9450 9600 9420 12250 6610 9430 9506.79 2.31 0 6276 10703 10066 9723 9086 8743 10385 9405 72 2820 500 7160 10 1 14300000 1369 10.33 2.58 12 0.31 926.00 3712.00 11630 20240416 -17.71 9280 20250407 3.12 10360 -7.63 20250411 9280 3.12 20250407 11630 -17.71 20240416 9280 3.12 20250407 0.35 Y 049720 500 71 억 329704 N N 3707 N 00 N
8 20250414 100508 57 100.00 KOSDAQ 일반서비스 N N N N N 9520 90 2 0.95 275443760 29065 4.80 9450 9580 9420 12250 6610 9430 9476.82 2.31 0 5179 10703 10066 9723 9086 8743 10385 9405 72 2820 500 7160 10 1 14300000 1361 10.28 2.56 12 0.20 926.00 3712.00 11630 20240416 -18.14 9280 20250407 2.59 10360 -8.11 20250411 9280 2.59 20250407 11630 -18.14 20240416 9280 2.59 20250407 0.35 Y 049720 500 71 억 329704 N N 3707 N 00 N
9 20250414 090509 57 100.00 KOSDAQ 일반서비스 N N N N N 9480 50 2 0.53 44222480 4680 0.77 9450 9480 9420 12250 6610 9430 9449.25 2.31 0 1333 10703 10066 9723 9086 8743 10385 9405 72 2820 500 7160 10 1 14300000 1356 10.24 2.55 12 0.03 926.00 3712.00 11630 20240416 -18.49 9280 20250407 2.16 10360 -8.49 20250411 9280 2.16 20250407 11630 -18.49 20240416 9280 2.16 20250407 0.35 Y 049720 500 71 억 329704 N N 3707 N 00 N
10 20250411 160503 57 100.00 KOSDAQ 일반서비스 N N N N N 9430 -100 5 -1.05 5943516850 603056 1908.04 9420 10360 9380 12380 6680 9530 9855.66 2.34 0 -4663 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1348 10.18 2.54 12 4.22 926.00 3712.00 11630 20240416 -18.92 9280 20250407 1.62 10360 -8.98 20250411 9280 1.62 20250407 11630 -18.92 20240416 9280 1.62 20250407 0.35 Y 049720 500 71 억 334320 N N 3707 N 00 N
11 20250411 150507 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 -20 5 -0.21 5709365985 578288 1829.68 9420 10360 9380 12380 6680 9530 9872.88 2.34 0 -15988 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1360 10.27 2.56 12 4.04 926.00 3712.00 11630 20240416 -18.23 9280 20250407 2.48 10360 -8.20 20250411 9280 2.48 20250407 11630 -18.23 20240416 9280 2.48 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N
12 20250411 140506 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 -20 5 -0.21 5338100365 539247 1706.15 9420 10360 9380 12380 6680 9530 9899.17 2.34 0 -28430 9616 9572 9486 9442 9356 9595 9465 72 2850 500 7240 10 1 14300000 1360 10.27 2.56 12 3.77 926.00 3712.00 11630 20240416 -18.23 9280 20250407 2.48 10360 -8.20 20250411 9280 2.48 20250407 11630 -18.23 20240416 9280 2.48 20250407 0.35 Y 049720 500 71 억 334320 N N 12 N 00 N