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
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
20250414,161119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48350,-50,5,-0.10,5633872600,117018,47.80,49600,49600,47350,62900,33900,48400,48145.35,0.00,0,-37353,52400,50400,47150,45150,41900,51400,46150,54,14500,500,33880,50,1,10707301,5177,-17.13,7.29,12,1.09,-2823.00,6634.00,64000,20250108,-24.45,25100,20240627,92.63,64000,-24.45,20250108,40500,19.38,20250407,64000,-24.45,20250108,25100,92.63,20240627,3.87,Y,347850,500,53 억,,0,N,N,3382,N,00,N
20250414,151128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48150,-250,5,-0.52,5375134800,111650,45.61,49600,49600,47350,62900,33900,48400,48142.72,0.00,0,-34486,52400,50400,47150,45150,41900,51400,46150,54,14500,500,33880,50,1,10707301,5156,-17.06,7.26,12,1.04,-2823.00,6634.00,64000,20250108,-24.77,25100,20240627,91.83,64000,-24.77,20250108,40500,18.89,20250407,64000,-24.77,20250108,25100,91.83,20240627,3.87,Y,347850,500,53 억,,0,N,N,6307,N,00,N
20250414,141128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48200,-200,5,-0.41,4627029650,96165,39.28,49600,49600,47350,62900,33900,48400,48115.53,0.00,0,-29328,52400,50400,47150,45150,41900,51400,46150,54,14500,500,33880,50,1,10707301,5161,-17.07,7.27,12,0.90,-2823.00,6634.00,64000,20250108,-24.69,25100,20240627,92.03,64000,-24.69,20250108,40500,19.01,20250407,64000,-24.69,20250108,25100,92.03,20240627,3.87,Y,347850,500,53 억,,0,N,N,6307,N,00,N
20250414,131126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,47600,-800,5,-1.65,3948556750,82032,33.51,49600,49600,47350,62900,33900,48400,48134.35,0.00,0,-28632,52400,50400,47150,45150,41900,51400,46150,54,14500,500,33880,50,1,10707301,5097,-16.86,7.18,12,0.77,-2823.00,6634.00,64000,20250108,-25.62,25100,20240627,89.64,64000,-25.62,20250108,40500,17.53,20250407,64000,-25.62,20250108,25100,89.64,20240627,3.87,Y,347850,500,53 억,,0,N,N,6307,N,00,N
20250414,121129,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,47800,-600,5,-1.24,3553487850,73743,30.12,49600,49600,47350,62900,33900,48400,48187.46,0.00,0,-24190,52400,50400,47150,45150,41900,51400,46150,54,14500,500,33880,50,1,10707301,5118,-16.93,7.21,12,0.69,-2823.00,6634.00,64000,20250108,-25.31,25100,20240627,90.44,64000,-25.31,20250108,40500,18.02,20250407,64000,-25.31,20250108,25100,90.44,20240627,3.87,Y,347850,500,53 억,,0,N,N,6307,N,00,N
20250414,111122,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,47450,-950,5,-1.96,3229181550,66960,27.35,49600,49600,47350,62900,33900,48400,48225.53,0.00,0,-20772,52400,50400,47150,45150,41900,51400,46150,54,14500,500,33880,50,1,10707301,5081,-16.81,7.15,12,0.63,-2823.00,6634.00,64000,20250108,-25.86,25100,20240627,89.04,64000,-25.86,20250108,40500,17.16,20250407,64000,-25.86,20250108,25100,89.04,20240627,3.87,Y,347850,500,53 억,,0,N,N,6307,N,00,N
20250414,101125,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,47950,-450,5,-0.93,2111684075,43568,17.80,49600,49600,47850,62900,33900,48400,48468.69,0.00,0,-14401,52400,50400,47150,45150,41900,51400,46150,54,14500,500,33880,50,1,10707301,5134,-16.99,7.23,12,0.41,-2823.00,6634.00,64000,20250108,-25.08,25100,20240627,91.04,64000,-25.08,20250108,40500,18.40,20250407,64000,-25.08,20250108,25100,91.04,20240627,3.87,Y,347850,500,53 억,,0,N,N,6307,N,00,N
20250414,091126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48600,200,2,0.41,940355800,19318,7.89,49600,49600,48000,62900,33900,48400,48677.70,0.00,0,-8179,52400,50400,47150,45150,41900,51400,46150,54,14500,500,33880,50,1,10707301,5204,-17.22,7.33,12,0.18,-2823.00,6634.00,64000,20250108,-24.06,25100,20240627,93.63,64000,-24.06,20250108,40500,20.00,20250407,64000,-24.06,20250108,25100,93.63,20240627,3.87,Y,347850,500,53 억,,0,N,N,6307,N,00,N
20250411,161114,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48400,3350,2,7.44,11658135850,244802,384.70,43900,49150,43900,58500,31550,45050,47621.25,0.00,0,50019,46183,45616,44683,44116,43183,45900,44400,54,13450,500,31530,50,1,10707301,5182,-17.14,7.30,12,2.29,-2823.00,6634.00,64000,20250108,-24.38,25100,20240627,92.83,64000,-24.38,20250108,40500,19.51,20250407,64000,-24.38,20250108,25100,92.83,20240627,3.72,Y,347850,500,53 억,,0,N,N,6307,N,00,N
20250411,151124,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,48750,3700,2,8.21,11039387050,232022,364.61,43900,49150,43900,58500,31550,45050,47579.05,0.00,0,47385,46183,45616,44683,44116,43183,45900,44400,54,13450,500,31530,50,1,10707301,5220,-17.27,7.35,12,2.17,-2823.00,6634.00,64000,20250108,-23.83,25100,20240627,94.22,64000,-23.83,20250108,40500,20.37,20250407,64000,-23.83,20250108,25100,94.22,20240627,3.72,Y,347850,500,53 억,,0,N,N,3863,N,00,N
20250411,141122,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,47650,2600,2,5.77,6480555250,137246,215.68,43900,48000,43900,58500,31550,45050,47218.54,0.00,0,31006,46183,45616,44683,44116,43183,45900,44400,54,13450,500,31530,50,1,10707301,5102,-16.88,7.18,12,1.28,-2823.00,6634.00,64000,20250108,-25.55,25100,20240627,89.84,64000,-25.55,20250108,40500,17.65,20250407,64000,-25.55,20250108,25100,89.84,20240627,3.72,Y,347850,500,53 억,,0,N,N,3863,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 161119 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48350 -50 5 -0.10 5633872600 117018 47.80 49600 49600 47350 62900 33900 48400 48145.35 0.00 0 -37353 52400 50400 47150 45150 41900 51400 46150 54 14500 500 33880 50 1 10707301 5177 -17.13 7.29 12 1.09 -2823.00 6634.00 64000 20250108 -24.45 25100 20240627 92.63 64000 -24.45 20250108 40500 19.38 20250407 64000 -24.45 20250108 25100 92.63 20240627 3.87 Y 347850 500 53 억 0 N N 3382 N 00 N
3 20250414 151128 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48150 -250 5 -0.52 5375134800 111650 45.61 49600 49600 47350 62900 33900 48400 48142.72 0.00 0 -34486 52400 50400 47150 45150 41900 51400 46150 54 14500 500 33880 50 1 10707301 5156 -17.06 7.26 12 1.04 -2823.00 6634.00 64000 20250108 -24.77 25100 20240627 91.83 64000 -24.77 20250108 40500 18.89 20250407 64000 -24.77 20250108 25100 91.83 20240627 3.87 Y 347850 500 53 억 0 N N 6307 N 00 N
4 20250414 141128 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48200 -200 5 -0.41 4627029650 96165 39.28 49600 49600 47350 62900 33900 48400 48115.53 0.00 0 -29328 52400 50400 47150 45150 41900 51400 46150 54 14500 500 33880 50 1 10707301 5161 -17.07 7.27 12 0.90 -2823.00 6634.00 64000 20250108 -24.69 25100 20240627 92.03 64000 -24.69 20250108 40500 19.01 20250407 64000 -24.69 20250108 25100 92.03 20240627 3.87 Y 347850 500 53 억 0 N N 6307 N 00 N
5 20250414 131126 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 47600 -800 5 -1.65 3948556750 82032 33.51 49600 49600 47350 62900 33900 48400 48134.35 0.00 0 -28632 52400 50400 47150 45150 41900 51400 46150 54 14500 500 33880 50 1 10707301 5097 -16.86 7.18 12 0.77 -2823.00 6634.00 64000 20250108 -25.62 25100 20240627 89.64 64000 -25.62 20250108 40500 17.53 20250407 64000 -25.62 20250108 25100 89.64 20240627 3.87 Y 347850 500 53 억 0 N N 6307 N 00 N
6 20250414 121129 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 47800 -600 5 -1.24 3553487850 73743 30.12 49600 49600 47350 62900 33900 48400 48187.46 0.00 0 -24190 52400 50400 47150 45150 41900 51400 46150 54 14500 500 33880 50 1 10707301 5118 -16.93 7.21 12 0.69 -2823.00 6634.00 64000 20250108 -25.31 25100 20240627 90.44 64000 -25.31 20250108 40500 18.02 20250407 64000 -25.31 20250108 25100 90.44 20240627 3.87 Y 347850 500 53 억 0 N N 6307 N 00 N
7 20250414 111122 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 47450 -950 5 -1.96 3229181550 66960 27.35 49600 49600 47350 62900 33900 48400 48225.53 0.00 0 -20772 52400 50400 47150 45150 41900 51400 46150 54 14500 500 33880 50 1 10707301 5081 -16.81 7.15 12 0.63 -2823.00 6634.00 64000 20250108 -25.86 25100 20240627 89.04 64000 -25.86 20250108 40500 17.16 20250407 64000 -25.86 20250108 25100 89.04 20240627 3.87 Y 347850 500 53 억 0 N N 6307 N 00 N
8 20250414 101125 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 47950 -450 5 -0.93 2111684075 43568 17.80 49600 49600 47850 62900 33900 48400 48468.69 0.00 0 -14401 52400 50400 47150 45150 41900 51400 46150 54 14500 500 33880 50 1 10707301 5134 -16.99 7.23 12 0.41 -2823.00 6634.00 64000 20250108 -25.08 25100 20240627 91.04 64000 -25.08 20250108 40500 18.40 20250407 64000 -25.08 20250108 25100 91.04 20240627 3.87 Y 347850 500 53 억 0 N N 6307 N 00 N
9 20250414 091126 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48600 200 2 0.41 940355800 19318 7.89 49600 49600 48000 62900 33900 48400 48677.70 0.00 0 -8179 52400 50400 47150 45150 41900 51400 46150 54 14500 500 33880 50 1 10707301 5204 -17.22 7.33 12 0.18 -2823.00 6634.00 64000 20250108 -24.06 25100 20240627 93.63 64000 -24.06 20250108 40500 20.00 20250407 64000 -24.06 20250108 25100 93.63 20240627 3.87 Y 347850 500 53 억 0 N N 6307 N 00 N
10 20250411 161114 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48400 3350 2 7.44 11658135850 244802 384.70 43900 49150 43900 58500 31550 45050 47621.25 0.00 0 50019 46183 45616 44683 44116 43183 45900 44400 54 13450 500 31530 50 1 10707301 5182 -17.14 7.30 12 2.29 -2823.00 6634.00 64000 20250108 -24.38 25100 20240627 92.83 64000 -24.38 20250108 40500 19.51 20250407 64000 -24.38 20250108 25100 92.83 20240627 3.72 Y 347850 500 53 억 0 N N 6307 N 00 N
11 20250411 151124 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 48750 3700 2 8.21 11039387050 232022 364.61 43900 49150 43900 58500 31550 45050 47579.05 0.00 0 47385 46183 45616 44683 44116 43183 45900 44400 54 13450 500 31530 50 1 10707301 5220 -17.27 7.35 12 2.17 -2823.00 6634.00 64000 20250108 -23.83 25100 20240627 94.22 64000 -23.83 20250108 40500 20.37 20250407 64000 -23.83 20250108 25100 94.22 20240627 3.72 Y 347850 500 53 억 0 N N 3863 N 00 N
12 20250411 141122 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 47650 2600 2 5.77 6480555250 137246 215.68 43900 48000 43900 58500 31550 45050 47218.54 0.00 0 31006 46183 45616 44683 44116 43183 45900 44400 54 13450 500 31530 50 1 10707301 5102 -16.88 7.18 12 1.28 -2823.00 6634.00 64000 20250108 -25.55 25100 20240627 89.84 64000 -25.55 20250108 40500 17.65 20250407 64000 -25.55 20250108 25100 89.84 20240627 3.72 Y 347850 500 53 억 0 N N 3863 N 00 N