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
347850/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
20250404,161048,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45450,-350,5,-0.76,4116001425,91620,97.00,45200,46100,43900,59500,32100,45800,44924.64,0.00,0,1990,47633,46716,44883,43966,42133,47175,44425,54,13700,500,32060,50,1,10707301,4866,-16.10,6.85,12,0.86,-2823.00,6634.00,64000,20250108,-28.98,25100,20240627,81.08,64000,-28.98,20250108,43050,5.57,20250403,64000,-28.98,20250108,25100,81.08,20240627,3.42,Y,347850,500,53 억,,0,N,N,1824,N,00,N
20250404,151059,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45000,-800,5,-1.75,3967286575,88334,93.52,45200,46100,43900,59500,32100,45800,44912.34,0.00,0,1798,47633,46716,44883,43966,42133,47175,44425,54,13700,500,32060,50,1,10707301,4818,-15.94,6.78,12,0.82,-2823.00,6634.00,64000,20250108,-29.69,25100,20240627,79.28,64000,-29.69,20250108,43050,4.53,20250403,64000,-29.69,20250108,25100,79.28,20240627,3.42,Y,347850,500,53 억,,0,N,N,1946,N,00,N
20250404,141102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,44400,-1400,5,-3.06,3453797525,76825,81.34,45200,46100,43900,59500,32100,45800,44956.69,0.00,0,269,47633,46716,44883,43966,42133,47175,44425,54,13700,500,32060,50,1,10707301,4754,-15.73,6.69,12,0.72,-2823.00,6634.00,64000,20250108,-30.62,25100,20240627,76.89,64000,-30.62,20250108,43050,3.14,20250403,64000,-30.62,20250108,25100,76.89,20240627,3.42,Y,347850,500,53 억,,0,N,N,1946,N,00,N
20250404,131059,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45300,-500,5,-1.09,3147632825,70017,74.13,45200,46100,43900,59500,32100,45800,44955.27,0.00,0,-974,47633,46716,44883,43966,42133,47175,44425,54,13700,500,32060,50,1,10707301,4850,-16.05,6.83,12,0.65,-2823.00,6634.00,64000,20250108,-29.22,25100,20240627,80.48,64000,-29.22,20250108,43050,5.23,20250403,64000,-29.22,20250108,25100,80.48,20240627,3.42,Y,347850,500,53 억,,0,N,N,1946,N,00,N
20250404,121052,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45100,-700,5,-1.53,2437687775,54161,57.34,45200,46100,43900,59500,32100,45800,45008.18,0.00,0,6687,47633,46716,44883,43966,42133,47175,44425,54,13700,500,32060,50,1,10707301,4829,-15.98,6.80,12,0.51,-2823.00,6634.00,64000,20250108,-29.53,25100,20240627,79.68,64000,-29.53,20250108,43050,4.76,20250403,64000,-29.53,20250108,25100,79.68,20240627,3.42,Y,347850,500,53 억,,0,N,N,1946,N,00,N
20250404,111057,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45650,-150,5,-0.33,1862966975,41573,44.01,45200,45650,43900,59500,32100,45800,44811.94,0.00,0,4857,47633,46716,44883,43966,42133,47175,44425,54,13700,500,32060,50,1,10707301,4888,-16.17,6.88,12,0.39,-2823.00,6634.00,64000,20250108,-28.67,25100,20240627,81.87,64000,-28.67,20250108,43050,6.04,20250403,64000,-28.67,20250108,25100,81.87,20240627,3.42,Y,347850,500,53 억,,0,N,N,1946,N,00,N
20250404,101057,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45050,-750,5,-1.64,1158349875,25906,27.43,45200,45650,43900,59500,32100,45800,44713.58,0.00,0,-860,47633,46716,44883,43966,42133,47175,44425,54,13700,500,32060,50,1,10707301,4824,-15.96,6.79,12,0.24,-2823.00,6634.00,64000,20250108,-29.61,25100,20240627,79.48,64000,-29.61,20250108,43050,4.65,20250403,64000,-29.61,20250108,25100,79.48,20240627,3.42,Y,347850,500,53 억,,0,N,N,1946,N,00,N
20250404,091102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,44500,-1300,5,-2.84,272373100,6074,6.43,45200,45300,44400,59500,32100,45800,44842.46,0.00,0,1833,47633,46716,44883,43966,42133,47175,44425,54,13700,500,32060,50,1,10707301,4765,-15.76,6.71,12,0.06,-2823.00,6634.00,64000,20250108,-30.47,25100,20240627,77.29,64000,-30.47,20250108,43050,3.37,20250403,64000,-30.47,20250108,25100,77.29,20240627,3.42,Y,347850,500,53 억,,0,N,N,1946,N,00,N
20250403,161038,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45800,300,2,0.66,4237986125,94455,35.67,43050,45800,43050,59100,31850,45500,44867.39,0.00,0,11793,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4904,-16.22,6.90,12,0.88,-2823.00,6634.00,64000,20250108,-28.44,25100,20240627,82.47,64000,-28.44,20250108,43050,6.39,20250403,64000,-28.44,20250108,25100,82.47,20240627,3.45,Y,347850,500,53 억,,0,N,N,1946,N,00,N
20250403,151048,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45500,0,3,0.00,4104724925,91541,34.57,43050,45800,43050,59100,31850,45500,44840.29,0.00,0,11667,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4872,-16.12,6.86,12,0.85,-2823.00,6634.00,64000,20250108,-28.91,25100,20240627,81.27,64000,-28.91,20250108,43050,5.69,20250403,64000,-28.91,20250108,25100,81.27,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,N,00,N
20250403,141046,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45400,-100,5,-0.22,3479734600,77817,29.39,43050,45750,43050,59100,31850,45500,44716.89,0.00,0,8355,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4861,-16.08,6.84,12,0.73,-2823.00,6634.00,64000,20250108,-29.06,25100,20240627,80.88,64000,-29.06,20250108,43050,5.46,20250403,64000,-29.06,20250108,25100,80.88,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,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 161048 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45450 -350 5 -0.76 4116001425 91620 97.00 45200 46100 43900 59500 32100 45800 44924.64 0.00 0 1990 47633 46716 44883 43966 42133 47175 44425 54 13700 500 32060 50 1 10707301 4866 -16.10 6.85 12 0.86 -2823.00 6634.00 64000 20250108 -28.98 25100 20240627 81.08 64000 -28.98 20250108 43050 5.57 20250403 64000 -28.98 20250108 25100 81.08 20240627 3.42 Y 347850 500 53 억 0 N N 1824 N 00 N
3 20250404 151059 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45000 -800 5 -1.75 3967286575 88334 93.52 45200 46100 43900 59500 32100 45800 44912.34 0.00 0 1798 47633 46716 44883 43966 42133 47175 44425 54 13700 500 32060 50 1 10707301 4818 -15.94 6.78 12 0.82 -2823.00 6634.00 64000 20250108 -29.69 25100 20240627 79.28 64000 -29.69 20250108 43050 4.53 20250403 64000 -29.69 20250108 25100 79.28 20240627 3.42 Y 347850 500 53 억 0 N N 1946 N 00 N
4 20250404 141102 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 44400 -1400 5 -3.06 3453797525 76825 81.34 45200 46100 43900 59500 32100 45800 44956.69 0.00 0 269 47633 46716 44883 43966 42133 47175 44425 54 13700 500 32060 50 1 10707301 4754 -15.73 6.69 12 0.72 -2823.00 6634.00 64000 20250108 -30.62 25100 20240627 76.89 64000 -30.62 20250108 43050 3.14 20250403 64000 -30.62 20250108 25100 76.89 20240627 3.42 Y 347850 500 53 억 0 N N 1946 N 00 N
5 20250404 131059 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45300 -500 5 -1.09 3147632825 70017 74.13 45200 46100 43900 59500 32100 45800 44955.27 0.00 0 -974 47633 46716 44883 43966 42133 47175 44425 54 13700 500 32060 50 1 10707301 4850 -16.05 6.83 12 0.65 -2823.00 6634.00 64000 20250108 -29.22 25100 20240627 80.48 64000 -29.22 20250108 43050 5.23 20250403 64000 -29.22 20250108 25100 80.48 20240627 3.42 Y 347850 500 53 억 0 N N 1946 N 00 N
6 20250404 121052 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45100 -700 5 -1.53 2437687775 54161 57.34 45200 46100 43900 59500 32100 45800 45008.18 0.00 0 6687 47633 46716 44883 43966 42133 47175 44425 54 13700 500 32060 50 1 10707301 4829 -15.98 6.80 12 0.51 -2823.00 6634.00 64000 20250108 -29.53 25100 20240627 79.68 64000 -29.53 20250108 43050 4.76 20250403 64000 -29.53 20250108 25100 79.68 20240627 3.42 Y 347850 500 53 억 0 N N 1946 N 00 N
7 20250404 111057 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45650 -150 5 -0.33 1862966975 41573 44.01 45200 45650 43900 59500 32100 45800 44811.94 0.00 0 4857 47633 46716 44883 43966 42133 47175 44425 54 13700 500 32060 50 1 10707301 4888 -16.17 6.88 12 0.39 -2823.00 6634.00 64000 20250108 -28.67 25100 20240627 81.87 64000 -28.67 20250108 43050 6.04 20250403 64000 -28.67 20250108 25100 81.87 20240627 3.42 Y 347850 500 53 억 0 N N 1946 N 00 N
8 20250404 101057 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45050 -750 5 -1.64 1158349875 25906 27.43 45200 45650 43900 59500 32100 45800 44713.58 0.00 0 -860 47633 46716 44883 43966 42133 47175 44425 54 13700 500 32060 50 1 10707301 4824 -15.96 6.79 12 0.24 -2823.00 6634.00 64000 20250108 -29.61 25100 20240627 79.48 64000 -29.61 20250108 43050 4.65 20250403 64000 -29.61 20250108 25100 79.48 20240627 3.42 Y 347850 500 53 억 0 N N 1946 N 00 N
9 20250404 091102 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 44500 -1300 5 -2.84 272373100 6074 6.43 45200 45300 44400 59500 32100 45800 44842.46 0.00 0 1833 47633 46716 44883 43966 42133 47175 44425 54 13700 500 32060 50 1 10707301 4765 -15.76 6.71 12 0.06 -2823.00 6634.00 64000 20250108 -30.47 25100 20240627 77.29 64000 -30.47 20250108 43050 3.37 20250403 64000 -30.47 20250108 25100 77.29 20240627 3.42 Y 347850 500 53 억 0 N N 1946 N 00 N
10 20250403 161038 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45800 300 2 0.66 4237986125 94455 35.67 43050 45800 43050 59100 31850 45500 44867.39 0.00 0 11793 49366 47432 46066 44132 42766 46750 43450 54 13600 500 31850 50 1 10707301 4904 -16.22 6.90 12 0.88 -2823.00 6634.00 64000 20250108 -28.44 25100 20240627 82.47 64000 -28.44 20250108 43050 6.39 20250403 64000 -28.44 20250108 25100 82.47 20240627 3.45 Y 347850 500 53 억 0 N N 1946 N 00 N
11 20250403 151048 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45500 0 3 0.00 4104724925 91541 34.57 43050 45800 43050 59100 31850 45500 44840.29 0.00 0 11667 49366 47432 46066 44132 42766 46750 43450 54 13600 500 31850 50 1 10707301 4872 -16.12 6.86 12 0.85 -2823.00 6634.00 64000 20250108 -28.91 25100 20240627 81.27 64000 -28.91 20250108 43050 5.69 20250403 64000 -28.91 20250108 25100 81.27 20240627 3.45 Y 347850 500 53 억 0 N N 4026 N 00 N
12 20250403 141046 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 45400 -100 5 -0.22 3479734600 77817 29.39 43050 45750 43050 59100 31850 45500 44716.89 0.00 0 8355 49366 47432 46066 44132 42766 46750 43450 54 13600 500 31850 50 1 10707301 4861 -16.08 6.84 12 0.73 -2823.00 6634.00 64000 20250108 -29.06 25100 20240627 80.88 64000 -29.06 20250108 43050 5.46 20250403 64000 -29.06 20250108 25100 80.88 20240627 3.45 Y 347850 500 53 억 0 N N 4026 N 00 N