ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047920/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
20250404,160449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20250,150,2,0.75,5750526815,286841,219.61,19990,20550,19780,26100,14100,20100,20047.74,1.94,0,-80507,21000,20550,20000,19550,19000,20775,19775,159,6000,500,14070,50,1,31814994,6443,316.41,5.53,12,0.90,64.00,3659.00,41900,20240325,-51.67,15150,20240520,33.66,33250,-39.10,20250227,17100,18.42,20250321,36500,-44.52,20240422,15150,33.66,20240520,0.00,Y,047920,500,159 억,,617195,N,N,83843,N,00,N
20250404,150453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,50,2,0.25,5518928965,275384,210.84,19990,20550,19780,26100,14100,20100,20040.85,1.94,0,-82080,21000,20550,20000,19550,19000,20775,19775,159,6000,500,14070,50,1,31814994,6411,314.84,5.51,12,0.87,64.00,3659.00,41900,20240325,-51.91,15150,20240520,33.00,33250,-39.40,20250227,17100,17.84,20250321,36500,-44.79,20240422,15150,33.00,20240520,0.00,Y,047920,500,159 억,,617195,N,N,793,N,00,N
20250404,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19920,-180,5,-0.90,4972085225,248062,189.92,19990,20550,19780,26100,14100,20100,20043.72,1.94,0,-73784,21000,20550,20000,19550,19000,20775,19775,159,6000,500,14070,10,1,31814994,6338,311.25,5.44,12,0.78,64.00,3659.00,41900,20240325,-52.46,15150,20240520,31.49,33250,-40.09,20250227,17100,16.49,20250321,36500,-45.42,20240422,15150,31.49,20240520,0.00,Y,047920,500,159 억,,617195,N,N,793,N,00,N
20250404,130454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,-120,5,-0.60,4463044030,222544,170.39,19990,20550,19780,26100,14100,20100,20054.66,1.94,0,-64275,21000,20550,20000,19550,19000,20775,19775,159,6000,500,14070,10,1,31814994,6357,312.19,5.46,12,0.70,64.00,3659.00,41900,20240325,-52.32,15150,20240520,31.88,33250,-39.91,20250227,17100,16.84,20250321,36500,-45.26,20240422,15150,31.88,20240520,0.00,Y,047920,500,159 억,,617195,N,N,793,N,00,N
20250404,120449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19830,-270,5,-1.34,3732083055,185784,142.24,19990,20550,19780,26100,14100,20100,20088.29,1.94,0,-51988,21000,20550,20000,19550,19000,20775,19775,159,6000,500,14070,10,1,31814994,6309,309.84,5.42,12,0.58,64.00,3659.00,41900,20240325,-52.67,15150,20240520,30.89,33250,-40.36,20250227,17100,15.96,20250321,36500,-45.67,20240422,15150,30.89,20240520,0.00,Y,047920,500,159 억,,617195,N,N,793,N,00,N
20250404,110452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20200,100,2,0.50,2274596295,113301,86.75,19990,20500,19780,26100,14100,20100,20075.69,1.94,0,-34304,21000,20550,20000,19550,19000,20775,19775,159,6000,500,14070,50,1,31814994,6427,315.62,5.52,12,0.36,64.00,3659.00,41900,20240325,-51.79,15150,20240520,33.33,33250,-39.25,20250227,17100,18.13,20250321,36500,-44.66,20240422,15150,33.33,20240520,0.00,Y,047920,500,159 억,,617195,N,N,793,N,00,N
20250404,100451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,250,2,1.24,1688688595,84310,64.55,19990,20500,19780,26100,14100,20100,20029.52,1.94,0,-28344,21000,20550,20000,19550,19000,20775,19775,159,6000,500,14070,50,1,31814994,6474,317.97,5.56,12,0.27,64.00,3659.00,41900,20240325,-51.43,15150,20240520,34.32,33250,-38.80,20250227,17100,19.01,20250321,36500,-44.25,20240422,15150,34.32,20240520,0.00,Y,047920,500,159 억,,617195,N,N,793,N,00,N
20250404,090454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19790,-310,5,-1.54,324650100,16323,12.50,19990,20000,19780,26100,14100,20100,19889.12,1.94,0,-13588,21000,20550,20000,19550,19000,20775,19775,159,6000,500,14070,10,1,31814994,6296,309.22,5.41,12,0.05,64.00,3659.00,41900,20240325,-52.77,15150,20240520,30.63,33250,-40.48,20250227,17100,15.73,20250321,36500,-45.78,20240422,15150,30.63,20240520,0.00,Y,047920,500,159 억,,617195,N,N,793,N,00,N
20250403,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20100,50,2,0.25,2618082910,130611,41.96,19640,20450,19450,26050,14050,20050,20044.89,1.87,0,22753,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6395,314.06,5.49,12,0.41,64.00,3659.00,41900,20240325,-52.03,15150,20240520,32.67,33250,-39.55,20250227,17100,17.54,20250321,36500,-44.93,20240422,15150,32.67,20240520,0.00,N,047920,500,159 억,,594070,N,N,793,N,00,N
20250403,150448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,-50,5,-0.25,2439161595,121695,39.10,19640,20450,19450,26050,14050,20050,20043.23,1.87,0,21008,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6363,312.50,5.47,12,0.38,64.00,3659.00,41900,20240325,-52.27,15150,20240520,32.01,33250,-39.85,20250227,17100,16.96,20250321,36500,-45.21,20240422,15150,32.01,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,N,00,N
20250403,140448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,-50,5,-0.25,2138360695,106684,34.27,19640,20450,19450,26050,14050,20050,20043.87,1.87,0,17013,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6363,312.50,5.47,12,0.34,64.00,3659.00,41900,20240325,-52.27,15150,20240520,32.01,33250,-39.85,20250227,17100,16.96,20250321,36500,-45.21,20240422,15150,32.01,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,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 20250404 160449 57 100.00 KOSDAQ 일반서비스 N N N N N 20250 150 2 0.75 5750526815 286841 219.61 19990 20550 19780 26100 14100 20100 20047.74 1.94 0 -80507 21000 20550 20000 19550 19000 20775 19775 159 6000 500 14070 50 1 31814994 6443 316.41 5.53 12 0.90 64.00 3659.00 41900 20240325 -51.67 15150 20240520 33.66 33250 -39.10 20250227 17100 18.42 20250321 36500 -44.52 20240422 15150 33.66 20240520 0.00 Y 047920 500 159 억 617195 N N 83843 N 00 N
3 20250404 150453 57 100.00 KOSDAQ 일반서비스 N N N N N 20150 50 2 0.25 5518928965 275384 210.84 19990 20550 19780 26100 14100 20100 20040.85 1.94 0 -82080 21000 20550 20000 19550 19000 20775 19775 159 6000 500 14070 50 1 31814994 6411 314.84 5.51 12 0.87 64.00 3659.00 41900 20240325 -51.91 15150 20240520 33.00 33250 -39.40 20250227 17100 17.84 20250321 36500 -44.79 20240422 15150 33.00 20240520 0.00 Y 047920 500 159 억 617195 N N 793 N 00 N
4 20250404 140454 57 100.00 KOSDAQ 일반서비스 N N N N N 19920 -180 5 -0.90 4972085225 248062 189.92 19990 20550 19780 26100 14100 20100 20043.72 1.94 0 -73784 21000 20550 20000 19550 19000 20775 19775 159 6000 500 14070 10 1 31814994 6338 311.25 5.44 12 0.78 64.00 3659.00 41900 20240325 -52.46 15150 20240520 31.49 33250 -40.09 20250227 17100 16.49 20250321 36500 -45.42 20240422 15150 31.49 20240520 0.00 Y 047920 500 159 억 617195 N N 793 N 00 N
5 20250404 130454 57 100.00 KOSDAQ 일반서비스 N N N N N 19980 -120 5 -0.60 4463044030 222544 170.39 19990 20550 19780 26100 14100 20100 20054.66 1.94 0 -64275 21000 20550 20000 19550 19000 20775 19775 159 6000 500 14070 10 1 31814994 6357 312.19 5.46 12 0.70 64.00 3659.00 41900 20240325 -52.32 15150 20240520 31.88 33250 -39.91 20250227 17100 16.84 20250321 36500 -45.26 20240422 15150 31.88 20240520 0.00 Y 047920 500 159 억 617195 N N 793 N 00 N
6 20250404 120449 57 100.00 KOSDAQ 일반서비스 N N N N N 19830 -270 5 -1.34 3732083055 185784 142.24 19990 20550 19780 26100 14100 20100 20088.29 1.94 0 -51988 21000 20550 20000 19550 19000 20775 19775 159 6000 500 14070 10 1 31814994 6309 309.84 5.42 12 0.58 64.00 3659.00 41900 20240325 -52.67 15150 20240520 30.89 33250 -40.36 20250227 17100 15.96 20250321 36500 -45.67 20240422 15150 30.89 20240520 0.00 Y 047920 500 159 억 617195 N N 793 N 00 N
7 20250404 110452 57 100.00 KOSDAQ 일반서비스 N N N N N 20200 100 2 0.50 2274596295 113301 86.75 19990 20500 19780 26100 14100 20100 20075.69 1.94 0 -34304 21000 20550 20000 19550 19000 20775 19775 159 6000 500 14070 50 1 31814994 6427 315.62 5.52 12 0.36 64.00 3659.00 41900 20240325 -51.79 15150 20240520 33.33 33250 -39.25 20250227 17100 18.13 20250321 36500 -44.66 20240422 15150 33.33 20240520 0.00 Y 047920 500 159 억 617195 N N 793 N 00 N
8 20250404 100451 57 100.00 KOSDAQ 일반서비스 N N N N N 20350 250 2 1.24 1688688595 84310 64.55 19990 20500 19780 26100 14100 20100 20029.52 1.94 0 -28344 21000 20550 20000 19550 19000 20775 19775 159 6000 500 14070 50 1 31814994 6474 317.97 5.56 12 0.27 64.00 3659.00 41900 20240325 -51.43 15150 20240520 34.32 33250 -38.80 20250227 17100 19.01 20250321 36500 -44.25 20240422 15150 34.32 20240520 0.00 Y 047920 500 159 억 617195 N N 793 N 00 N
9 20250404 090454 57 100.00 KOSDAQ 일반서비스 N N N N N 19790 -310 5 -1.54 324650100 16323 12.50 19990 20000 19780 26100 14100 20100 19889.12 1.94 0 -13588 21000 20550 20000 19550 19000 20775 19775 159 6000 500 14070 10 1 31814994 6296 309.22 5.41 12 0.05 64.00 3659.00 41900 20240325 -52.77 15150 20240520 30.63 33250 -40.48 20250227 17100 15.73 20250321 36500 -45.78 20240422 15150 30.63 20240520 0.00 Y 047920 500 159 억 617195 N N 793 N 00 N
10 20250403 160444 57 100.00 KOSDAQ 일반서비스 N N N N N 20100 50 2 0.25 2618082910 130611 41.96 19640 20450 19450 26050 14050 20050 20044.89 1.87 0 22753 21463 20756 20343 19636 19223 20550 19430 159 6000 500 14030 50 1 31814994 6395 314.06 5.49 12 0.41 64.00 3659.00 41900 20240325 -52.03 15150 20240520 32.67 33250 -39.55 20250227 17100 17.54 20250321 36500 -44.93 20240422 15150 32.67 20240520 0.00 N 047920 500 159 억 594070 N N 793 N 00 N
11 20250403 150448 57 100.00 KOSDAQ 일반서비스 N N N N N 20000 -50 5 -0.25 2439161595 121695 39.10 19640 20450 19450 26050 14050 20050 20043.23 1.87 0 21008 21463 20756 20343 19636 19223 20550 19430 159 6000 500 14030 50 1 31814994 6363 312.50 5.47 12 0.38 64.00 3659.00 41900 20240325 -52.27 15150 20240520 32.01 33250 -39.85 20250227 17100 16.96 20250321 36500 -45.21 20240422 15150 32.01 20240520 0.00 N 047920 500 159 억 594070 N N 104777 N 00 N
12 20250403 140448 57 100.00 KOSDAQ 일반서비스 N N N N N 20000 -50 5 -0.25 2138360695 106684 34.27 19640 20450 19450 26050 14050 20050 20043.87 1.87 0 17013 21463 20756 20343 19636 19223 20550 19430 159 6000 500 14030 50 1 31814994 6363 312.50 5.47 12 0.34 64.00 3659.00 41900 20240325 -52.27 15150 20240520 32.01 33250 -39.85 20250227 17100 16.96 20250321 36500 -45.21 20240422 15150 32.01 20240520 0.00 N 047920 500 159 억 594070 N N 104777 N 00 N