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
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
20250414,160500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18670,20,2,0.11,5711603295,308382,141.79,18120,18830,18000,24200,13060,18650,18521.20,1.68,0,-21355,19143,18896,18403,18156,17663,19020,18280,159,5550,500,13050,10,1,31814994,5940,291.72,5.10,12,0.97,64.00,3659.00,37200,20240402,-49.81,15150,20240520,23.23,33250,-43.85,20250227,17100,9.18,20250321,36500,-48.85,20240422,15150,23.23,20240520,0.00,Y,047920,500,159 억,,536062,N,N,69332,N,00,N
20250414,150503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18600,-50,5,-0.27,5459739905,294871,135.58,18120,18830,18000,24200,13060,18650,18515.69,1.68,0,-13826,19143,18896,18403,18156,17663,19020,18280,159,5550,500,13050,10,1,31814994,5918,290.62,5.08,12,0.93,64.00,3659.00,37200,20240402,-50.00,15150,20240520,22.77,33250,-44.06,20250227,17100,8.77,20250321,36500,-49.04,20240422,15150,22.77,20240520,0.00,Y,047920,500,159 억,,536062,N,N,59268,N,00,N
20250414,140503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18600,-50,5,-0.27,4811403815,260087,119.59,18120,18830,18000,24200,13060,18650,18499.21,1.68,0,-7596,19143,18896,18403,18156,17663,19020,18280,159,5550,500,13050,10,1,31814994,5918,290.62,5.08,12,0.82,64.00,3659.00,37200,20240402,-50.00,15150,20240520,22.77,33250,-44.06,20250227,17100,8.77,20250321,36500,-49.04,20240422,15150,22.77,20240520,0.00,Y,047920,500,159 억,,536062,N,N,59268,N,00,N
20250414,130503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18600,-50,5,-0.27,4473682520,241932,111.24,18120,18830,18000,24200,13060,18650,18491.49,1.68,0,-3977,19143,18896,18403,18156,17663,19020,18280,159,5550,500,13050,10,1,31814994,5918,290.62,5.08,12,0.76,64.00,3659.00,37200,20240402,-50.00,15150,20240520,22.77,33250,-44.06,20250227,17100,8.77,20250321,36500,-49.04,20240422,15150,22.77,20240520,0.00,Y,047920,500,159 억,,536062,N,N,59268,N,00,N
20250414,120504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18720,70,2,0.38,3836235630,207815,95.55,18120,18830,18000,24200,13060,18650,18459.86,1.68,0,-3599,19143,18896,18403,18156,17663,19020,18280,159,5550,500,13050,10,1,31814994,5956,292.50,5.12,12,0.65,64.00,3659.00,37200,20240402,-49.68,15150,20240520,23.56,33250,-43.70,20250227,17100,9.47,20250321,36500,-48.71,20240422,15150,23.56,20240520,0.00,Y,047920,500,159 억,,536062,N,N,59268,N,00,N
20250414,110501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18630,-20,5,-0.11,2831675620,154231,70.91,18120,18750,18000,24200,13060,18650,18359.96,1.68,0,-2399,19143,18896,18403,18156,17663,19020,18280,159,5550,500,13050,10,1,31814994,5927,291.09,5.09,12,0.48,64.00,3659.00,37200,20240402,-49.92,15150,20240520,22.97,33250,-43.97,20250227,17100,8.95,20250321,36500,-48.96,20240422,15150,22.97,20240520,0.00,Y,047920,500,159 억,,536062,N,N,59268,N,00,N
20250414,100503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18120,-530,5,-2.84,1406118540,77159,35.48,18120,18440,18000,24200,13060,18650,18223.65,1.68,0,-4204,19143,18896,18403,18156,17663,19020,18280,159,5550,500,13050,10,1,31814994,5765,283.12,4.95,12,0.24,64.00,3659.00,37200,20240402,-51.29,15150,20240520,19.60,33250,-45.50,20250227,17100,5.96,20250321,36500,-50.36,20240422,15150,19.60,20240520,0.00,Y,047920,500,159 억,,536062,N,N,59268,N,00,N
20250414,090503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18110,-540,5,-2.90,376562280,20793,9.56,18120,18240,18000,24200,13060,18650,18110.05,1.68,0,-695,19143,18896,18403,18156,17663,19020,18280,159,5550,500,13050,10,1,31814994,5762,282.97,4.95,12,0.07,64.00,3659.00,37200,20240402,-51.32,15150,20240520,19.54,33250,-45.53,20250227,17100,5.91,20250321,36500,-50.38,20240422,15150,19.54,20240520,0.00,Y,047920,500,159 억,,536062,N,N,59268,N,00,N
20250411,160458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18650,360,2,1.97,3955940240,217490,94.66,17980,18650,17910,23750,12810,18290,18188.96,1.62,0,20356,19683,18986,18453,17756,17223,18720,17490,159,5460,500,12800,10,1,31814994,5933,291.41,5.10,12,0.68,64.00,3659.00,37250,20240401,-49.93,15150,20240520,23.10,33250,-43.91,20250227,17100,9.06,20250321,36500,-48.90,20240422,15150,23.10,20240520,0.00,Y,047920,500,159 억,,515902,N,N,59268,N,00,N
20250411,150501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18510,220,2,1.20,3636656650,200285,87.17,17980,18610,17910,23750,12810,18290,18157.41,1.62,0,19832,19683,18986,18453,17756,17223,18720,17490,159,5460,500,12800,10,1,31814994,5889,289.22,5.06,12,0.63,64.00,3659.00,37250,20240401,-50.31,15150,20240520,22.18,33250,-44.33,20250227,17100,8.25,20250321,36500,-49.29,20240422,15150,22.18,20240520,0.00,Y,047920,500,159 억,,515902,N,N,44150,N,00,N
20250411,140501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18080,-210,5,-1.15,2671294430,147574,64.23,17980,18300,17910,23750,12810,18290,18101.39,1.62,0,13226,19683,18986,18453,17756,17223,18720,17490,159,5460,500,12800,10,1,31814994,5752,282.50,4.94,12,0.46,64.00,3659.00,37250,20240401,-51.46,15150,20240520,19.34,33250,-45.62,20250227,17100,5.73,20250321,36500,-50.47,20240422,15150,19.34,20240520,0.00,Y,047920,500,159 억,,515902,N,N,44150,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 160500 57 100.00 KOSDAQ 일반서비스 N N N N N 18670 20 2 0.11 5711603295 308382 141.79 18120 18830 18000 24200 13060 18650 18521.20 1.68 0 -21355 19143 18896 18403 18156 17663 19020 18280 159 5550 500 13050 10 1 31814994 5940 291.72 5.10 12 0.97 64.00 3659.00 37200 20240402 -49.81 15150 20240520 23.23 33250 -43.85 20250227 17100 9.18 20250321 36500 -48.85 20240422 15150 23.23 20240520 0.00 Y 047920 500 159 억 536062 N N 69332 N 00 N
3 20250414 150503 57 100.00 KOSDAQ 일반서비스 N N N N N 18600 -50 5 -0.27 5459739905 294871 135.58 18120 18830 18000 24200 13060 18650 18515.69 1.68 0 -13826 19143 18896 18403 18156 17663 19020 18280 159 5550 500 13050 10 1 31814994 5918 290.62 5.08 12 0.93 64.00 3659.00 37200 20240402 -50.00 15150 20240520 22.77 33250 -44.06 20250227 17100 8.77 20250321 36500 -49.04 20240422 15150 22.77 20240520 0.00 Y 047920 500 159 억 536062 N N 59268 N 00 N
4 20250414 140503 57 100.00 KOSDAQ 일반서비스 N N N N N 18600 -50 5 -0.27 4811403815 260087 119.59 18120 18830 18000 24200 13060 18650 18499.21 1.68 0 -7596 19143 18896 18403 18156 17663 19020 18280 159 5550 500 13050 10 1 31814994 5918 290.62 5.08 12 0.82 64.00 3659.00 37200 20240402 -50.00 15150 20240520 22.77 33250 -44.06 20250227 17100 8.77 20250321 36500 -49.04 20240422 15150 22.77 20240520 0.00 Y 047920 500 159 억 536062 N N 59268 N 00 N
5 20250414 130503 57 100.00 KOSDAQ 일반서비스 N N N N N 18600 -50 5 -0.27 4473682520 241932 111.24 18120 18830 18000 24200 13060 18650 18491.49 1.68 0 -3977 19143 18896 18403 18156 17663 19020 18280 159 5550 500 13050 10 1 31814994 5918 290.62 5.08 12 0.76 64.00 3659.00 37200 20240402 -50.00 15150 20240520 22.77 33250 -44.06 20250227 17100 8.77 20250321 36500 -49.04 20240422 15150 22.77 20240520 0.00 Y 047920 500 159 억 536062 N N 59268 N 00 N
6 20250414 120504 57 100.00 KOSDAQ 일반서비스 N N N N N 18720 70 2 0.38 3836235630 207815 95.55 18120 18830 18000 24200 13060 18650 18459.86 1.68 0 -3599 19143 18896 18403 18156 17663 19020 18280 159 5550 500 13050 10 1 31814994 5956 292.50 5.12 12 0.65 64.00 3659.00 37200 20240402 -49.68 15150 20240520 23.56 33250 -43.70 20250227 17100 9.47 20250321 36500 -48.71 20240422 15150 23.56 20240520 0.00 Y 047920 500 159 억 536062 N N 59268 N 00 N
7 20250414 110501 57 100.00 KOSDAQ 일반서비스 N N N N N 18630 -20 5 -0.11 2831675620 154231 70.91 18120 18750 18000 24200 13060 18650 18359.96 1.68 0 -2399 19143 18896 18403 18156 17663 19020 18280 159 5550 500 13050 10 1 31814994 5927 291.09 5.09 12 0.48 64.00 3659.00 37200 20240402 -49.92 15150 20240520 22.97 33250 -43.97 20250227 17100 8.95 20250321 36500 -48.96 20240422 15150 22.97 20240520 0.00 Y 047920 500 159 억 536062 N N 59268 N 00 N
8 20250414 100503 57 100.00 KOSDAQ 일반서비스 N N N N N 18120 -530 5 -2.84 1406118540 77159 35.48 18120 18440 18000 24200 13060 18650 18223.65 1.68 0 -4204 19143 18896 18403 18156 17663 19020 18280 159 5550 500 13050 10 1 31814994 5765 283.12 4.95 12 0.24 64.00 3659.00 37200 20240402 -51.29 15150 20240520 19.60 33250 -45.50 20250227 17100 5.96 20250321 36500 -50.36 20240422 15150 19.60 20240520 0.00 Y 047920 500 159 억 536062 N N 59268 N 00 N
9 20250414 090503 57 100.00 KOSDAQ 일반서비스 N N N N N 18110 -540 5 -2.90 376562280 20793 9.56 18120 18240 18000 24200 13060 18650 18110.05 1.68 0 -695 19143 18896 18403 18156 17663 19020 18280 159 5550 500 13050 10 1 31814994 5762 282.97 4.95 12 0.07 64.00 3659.00 37200 20240402 -51.32 15150 20240520 19.54 33250 -45.53 20250227 17100 5.91 20250321 36500 -50.38 20240422 15150 19.54 20240520 0.00 Y 047920 500 159 억 536062 N N 59268 N 00 N
10 20250411 160458 57 100.00 KOSDAQ 일반서비스 N N N N N 18650 360 2 1.97 3955940240 217490 94.66 17980 18650 17910 23750 12810 18290 18188.96 1.62 0 20356 19683 18986 18453 17756 17223 18720 17490 159 5460 500 12800 10 1 31814994 5933 291.41 5.10 12 0.68 64.00 3659.00 37250 20240401 -49.93 15150 20240520 23.10 33250 -43.91 20250227 17100 9.06 20250321 36500 -48.90 20240422 15150 23.10 20240520 0.00 Y 047920 500 159 억 515902 N N 59268 N 00 N
11 20250411 150501 57 100.00 KOSDAQ 일반서비스 N N N N N 18510 220 2 1.20 3636656650 200285 87.17 17980 18610 17910 23750 12810 18290 18157.41 1.62 0 19832 19683 18986 18453 17756 17223 18720 17490 159 5460 500 12800 10 1 31814994 5889 289.22 5.06 12 0.63 64.00 3659.00 37250 20240401 -50.31 15150 20240520 22.18 33250 -44.33 20250227 17100 8.25 20250321 36500 -49.29 20240422 15150 22.18 20240520 0.00 Y 047920 500 159 억 515902 N N 44150 N 00 N
12 20250411 140501 57 100.00 KOSDAQ 일반서비스 N N N N N 18080 -210 5 -1.15 2671294430 147574 64.23 17980 18300 17910 23750 12810 18290 18101.39 1.62 0 13226 19683 18986 18453 17756 17223 18720 17490 159 5460 500 12800 10 1 31814994 5752 282.50 4.94 12 0.46 64.00 3659.00 37250 20240401 -51.46 15150 20240520 19.34 33250 -45.62 20250227 17100 5.73 20250321 36500 -50.47 20240422 15150 19.34 20240520 0.00 Y 047920 500 159 억 515902 N N 44150 N 00 N