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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,770,2,4.01,4347835105,215990,84.92,19360,20550,19320,24950,13450,19210,20129.80,1.49,0,46249,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,10,1,31814994,6357,312.19,5.46,12,0.68,64.00,3659.00,36500,20240422,-45.26,15150,20240520,31.88,33250,-39.91,20250227,17100,16.84,20250321,36500,-45.26,20240422,15150,31.88,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,790,2,4.11,4086748635,202930,79.79,19360,20550,19320,24950,13450,19210,20138.71,1.49,0,54281,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,50,1,31814994,6363,312.50,5.47,12,0.64,64.00,3659.00,36500,20240422,-45.21,15150,20240520,32.01,33250,-39.85,20250227,17100,16.96,20250321,36500,-45.21,20240422,15150,32.01,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,140511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20100,890,2,4.63,3868905235,192053,75.51,19360,20550,19320,24950,13450,19210,20144.99,1.49,0,53014,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,50,1,31814994,6395,314.06,5.49,12,0.60,64.00,3659.00,36500,20240422,-44.93,15150,20240520,32.67,33250,-39.55,20250227,17100,17.54,20250321,36500,-44.93,20240422,15150,32.67,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,130509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,940,2,4.89,3745945535,185943,73.11,19360,20550,19320,24950,13450,19210,20145.67,1.49,0,50818,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,50,1,31814994,6411,314.84,5.51,12,0.58,64.00,3659.00,36500,20240422,-44.79,15150,20240520,33.00,33250,-39.40,20250227,17100,17.84,20250321,36500,-44.79,20240422,15150,33.00,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,120508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,940,2,4.89,3507333835,174138,68.47,19360,20550,19320,24950,13450,19210,20141.12,1.49,0,45416,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,50,1,31814994,6411,314.84,5.51,12,0.55,64.00,3659.00,36500,20240422,-44.79,15150,20240520,33.00,33250,-39.40,20250227,17100,17.84,20250321,36500,-44.79,20240422,15150,33.00,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,110507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,790,2,4.11,3282892720,162950,64.07,19360,20550,19320,24950,13450,19210,20146.63,1.49,0,48843,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,50,1,31814994,6363,312.50,5.47,12,0.51,64.00,3659.00,36500,20240422,-45.21,15150,20240520,32.01,33250,-39.85,20250227,17100,16.96,20250321,36500,-45.21,20240422,15150,32.01,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,100507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,940,2,4.89,2925254560,145123,57.06,19360,20550,19320,24950,13450,19210,20157.07,1.49,0,45379,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,50,1,31814994,6411,314.84,5.51,12,0.46,64.00,3659.00,36500,20240422,-44.79,15150,20240520,33.00,33250,-39.40,20250227,17100,17.84,20250321,36500,-44.79,20240422,15150,33.00,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,090510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19940,730,2,3.80,415055060,21021,8.27,19360,20000,19320,24950,13450,19210,19744.78,1.49,0,4533,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,10,1,31814994,6344,311.56,5.45,12,0.07,64.00,3659.00,36500,20240422,-45.37,15150,20240520,31.62,33250,-40.03,20250227,17100,16.61,20250321,36500,-45.37,20240422,15150,31.62,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250416,160502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19210,-110,5,-0.57,4893853685,254333,92.09,19370,19410,19130,25100,13530,19320,19241.91,1.66,0,-49906,20066,19692,19216,18842,18366,19880,19030,159,5780,500,13520,10,1,31814994,6112,300.16,5.25,12,0.80,64.00,3659.00,36500,20240422,-47.37,15150,20240520,26.80,33250,-42.23,20250227,17100,12.34,20250321,36500,-47.37,20240422,15150,26.80,20240520,0.00,Y,047920,500,159 억,,528276,N,N,115880,N,00,N
20250416,150509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19220,-100,5,-0.52,4660936315,242206,87.70,19370,19410,19130,25100,13530,19320,19243.69,1.66,0,-49091,20066,19692,19216,18842,18366,19880,19030,159,5780,500,13520,10,1,31814994,6115,300.31,5.25,12,0.76,64.00,3659.00,36500,20240422,-47.34,15150,20240520,26.86,33250,-42.20,20250227,17100,12.40,20250321,36500,-47.34,20240422,15150,26.86,20240520,0.00,Y,047920,500,159 억,,528276,N,N,60557,N,00,N
20250416,140507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19210,-110,5,-0.57,4168558320,216573,78.42,19370,19410,19130,25100,13530,19320,19247.82,1.66,0,-44733,20066,19692,19216,18842,18366,19880,19030,159,5780,500,13520,10,1,31814994,6112,300.16,5.25,12,0.68,64.00,3659.00,36500,20240422,-47.37,15150,20240520,26.80,33250,-42.23,20250227,17100,12.34,20250321,36500,-47.37,20240422,15150,26.80,20240520,0.00,Y,047920,500,159 억,,528276,N,N,60557,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 20250417 160504 57 100.00 KOSDAQ 일반서비스 N N N N N 19980 770 2 4.01 4347835105 215990 84.92 19360 20550 19320 24950 13450 19210 20129.80 1.49 0 46249 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 10 1 31814994 6357 312.19 5.46 12 0.68 64.00 3659.00 36500 20240422 -45.26 15150 20240520 31.88 33250 -39.91 20250227 17100 16.84 20250321 36500 -45.26 20240422 15150 31.88 20240520 0.00 N 047920 500 159 억 474610 N N 115880 N 00 N
3 20250417 150507 57 100.00 KOSDAQ 일반서비스 N N N N N 20000 790 2 4.11 4086748635 202930 79.79 19360 20550 19320 24950 13450 19210 20138.71 1.49 0 54281 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 50 1 31814994 6363 312.50 5.47 12 0.64 64.00 3659.00 36500 20240422 -45.21 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 474610 N N 115880 N 00 N
4 20250417 140511 57 100.00 KOSDAQ 일반서비스 N N N N N 20100 890 2 4.63 3868905235 192053 75.51 19360 20550 19320 24950 13450 19210 20144.99 1.49 0 53014 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 50 1 31814994 6395 314.06 5.49 12 0.60 64.00 3659.00 36500 20240422 -44.93 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 474610 N N 115880 N 00 N
5 20250417 130509 57 100.00 KOSDAQ 일반서비스 N N N N N 20150 940 2 4.89 3745945535 185943 73.11 19360 20550 19320 24950 13450 19210 20145.67 1.49 0 50818 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 50 1 31814994 6411 314.84 5.51 12 0.58 64.00 3659.00 36500 20240422 -44.79 15150 20240520 33.00 33250 -39.40 20250227 17100 17.84 20250321 36500 -44.79 20240422 15150 33.00 20240520 0.00 N 047920 500 159 억 474610 N N 115880 N 00 N
6 20250417 120508 57 100.00 KOSDAQ 일반서비스 N N N N N 20150 940 2 4.89 3507333835 174138 68.47 19360 20550 19320 24950 13450 19210 20141.12 1.49 0 45416 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 50 1 31814994 6411 314.84 5.51 12 0.55 64.00 3659.00 36500 20240422 -44.79 15150 20240520 33.00 33250 -39.40 20250227 17100 17.84 20250321 36500 -44.79 20240422 15150 33.00 20240520 0.00 N 047920 500 159 억 474610 N N 115880 N 00 N
7 20250417 110507 57 100.00 KOSDAQ 일반서비스 N N N N N 20000 790 2 4.11 3282892720 162950 64.07 19360 20550 19320 24950 13450 19210 20146.63 1.49 0 48843 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 50 1 31814994 6363 312.50 5.47 12 0.51 64.00 3659.00 36500 20240422 -45.21 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 474610 N N 115880 N 00 N
8 20250417 100507 57 100.00 KOSDAQ 일반서비스 N N N N N 20150 940 2 4.89 2925254560 145123 57.06 19360 20550 19320 24950 13450 19210 20157.07 1.49 0 45379 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 50 1 31814994 6411 314.84 5.51 12 0.46 64.00 3659.00 36500 20240422 -44.79 15150 20240520 33.00 33250 -39.40 20250227 17100 17.84 20250321 36500 -44.79 20240422 15150 33.00 20240520 0.00 N 047920 500 159 억 474610 N N 115880 N 00 N
9 20250417 090510 57 100.00 KOSDAQ 일반서비스 N N N N N 19940 730 2 3.80 415055060 21021 8.27 19360 20000 19320 24950 13450 19210 19744.78 1.49 0 4533 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 10 1 31814994 6344 311.56 5.45 12 0.07 64.00 3659.00 36500 20240422 -45.37 15150 20240520 31.62 33250 -40.03 20250227 17100 16.61 20250321 36500 -45.37 20240422 15150 31.62 20240520 0.00 N 047920 500 159 억 474610 N N 115880 N 00 N
10 20250416 160502 57 100.00 KOSDAQ 일반서비스 N N N N N 19210 -110 5 -0.57 4893853685 254333 92.09 19370 19410 19130 25100 13530 19320 19241.91 1.66 0 -49906 20066 19692 19216 18842 18366 19880 19030 159 5780 500 13520 10 1 31814994 6112 300.16 5.25 12 0.80 64.00 3659.00 36500 20240422 -47.37 15150 20240520 26.80 33250 -42.23 20250227 17100 12.34 20250321 36500 -47.37 20240422 15150 26.80 20240520 0.00 Y 047920 500 159 억 528276 N N 115880 N 00 N
11 20250416 150509 57 100.00 KOSDAQ 일반서비스 N N N N N 19220 -100 5 -0.52 4660936315 242206 87.70 19370 19410 19130 25100 13530 19320 19243.69 1.66 0 -49091 20066 19692 19216 18842 18366 19880 19030 159 5780 500 13520 10 1 31814994 6115 300.31 5.25 12 0.76 64.00 3659.00 36500 20240422 -47.34 15150 20240520 26.86 33250 -42.20 20250227 17100 12.40 20250321 36500 -47.34 20240422 15150 26.86 20240520 0.00 Y 047920 500 159 억 528276 N N 60557 N 00 N
12 20250416 140507 57 100.00 KOSDAQ 일반서비스 N N N N N 19210 -110 5 -0.57 4168558320 216573 78.42 19370 19410 19130 25100 13530 19320 19247.82 1.66 0 -44733 20066 19692 19216 18842 18366 19880 19030 159 5780 500 13520 10 1 31814994 6112 300.16 5.25 12 0.68 64.00 3659.00 36500 20240422 -47.37 15150 20240520 26.80 33250 -42.23 20250227 17100 12.34 20250321 36500 -47.37 20240422 15150 26.80 20240520 0.00 Y 047920 500 159 억 528276 N N 60557 N 00 N