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
052770/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
20250404,160503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,1,2,0.12,162921709,200929,173.28,811,830,795,1050,566,808,810.85,0.76,0,44844,832,819,805,792,778,826,799,262,242,500,0,1,1,52381306,424,-2.26,7.16,12,0.38,-358.00,113.00,2100,20240328,-61.48,714,20250324,13.31,1665,-51.41,20250306,714,13.31,20250324,1914,-57.73,20240409,714,13.31,20250324,0.15,Y,052770,500,261 억,,397048,N,N,9777,N,00,N
20250404,150508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,5,2,0.62,160451459,197877,170.64,811,830,795,1050,566,808,810.86,0.76,0,44706,832,819,805,792,778,826,799,262,242,500,0,1,1,52381306,426,-2.27,7.19,12,0.38,-358.00,113.00,2100,20240328,-61.29,714,20250324,13.87,1665,-51.17,20250306,714,13.87,20250324,1914,-57.52,20240409,714,13.87,20250324,0.15,Y,052770,500,261 억,,397048,N,N,9777,N,00,N
20250404,140509,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-7,5,-0.87,133393169,164140,141.55,811,830,800,1050,566,808,812.68,0.76,0,41766,832,819,805,792,778,826,799,262,242,500,0,1,1,52381306,420,-2.24,7.09,12,0.31,-358.00,113.00,2100,20240328,-61.86,714,20250324,12.18,1665,-51.89,20250306,714,12.18,20250324,1914,-58.15,20240409,714,12.18,20250324,0.15,Y,052770,500,261 억,,397048,N,N,9777,N,00,N
20250404,130509,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,1,2,0.12,127424995,156723,135.15,811,830,800,1050,566,808,813.06,0.76,0,48459,832,819,805,792,778,826,799,262,242,500,0,1,1,52381306,424,-2.26,7.16,12,0.30,-358.00,113.00,2100,20240328,-61.48,714,20250324,13.31,1665,-51.41,20250306,714,13.31,20250324,1914,-57.73,20240409,714,13.31,20250324,0.15,Y,052770,500,261 억,,397048,N,N,9777,N,00,N
20250404,120504,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-5,5,-0.62,112361880,137940,118.96,811,830,803,1050,566,808,814.57,0.76,0,48486,832,819,805,792,778,826,799,262,242,500,0,1,1,52381306,421,-2.24,7.11,12,0.26,-358.00,113.00,2100,20240328,-61.76,714,20250324,12.46,1665,-51.77,20250306,714,12.46,20250324,1914,-58.05,20240409,714,12.46,20250324,0.15,Y,052770,500,261 억,,397048,N,N,9777,N,00,N
20250404,110507,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,4,2,0.50,62937778,76703,66.15,811,830,811,1050,566,808,820.54,0.76,0,24146,832,819,805,792,778,826,799,262,242,500,0,1,1,52381306,425,-2.27,7.19,12,0.15,-358.00,113.00,2100,20240328,-61.33,714,20250324,13.73,1665,-51.23,20250306,714,13.73,20250324,1914,-57.58,20240409,714,13.73,20250324,0.15,Y,052770,500,261 억,,397048,N,N,9777,N,00,N
20250404,100507,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,9,2,1.11,17622758,21621,18.65,811,828,811,1050,566,808,815.08,0.76,0,-886,832,819,805,792,778,826,799,262,242,500,0,1,1,52381306,428,-2.28,7.23,12,0.04,-358.00,113.00,2100,20240328,-61.10,714,20250324,14.43,1665,-50.93,20250306,714,14.43,20250324,1914,-57.31,20240409,714,14.43,20250324,0.15,Y,052770,500,261 억,,397048,N,N,9777,N,00,N
20250404,090508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,4,2,0.50,1224791,1509,1.30,811,812,811,1050,566,808,811.66,0.76,0,192,832,819,805,792,778,826,799,262,242,500,0,1,1,52381306,425,-2.27,7.19,12,0.00,-358.00,113.00,2100,20240328,-61.33,714,20250324,13.73,1665,-51.23,20250306,714,13.73,20250324,1914,-57.58,20240409,714,13.73,20250324,0.15,Y,052770,500,261 억,,397048,N,N,9777,N,00,N
20250403,160459,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,10,2,1.25,93170370,115958,140.59,791,818,791,1037,559,798,803.48,0.67,0,48649,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,423,-2.26,7.15,12,0.22,-358.00,113.00,2100,20240328,-61.52,714,20250324,13.17,1665,-51.47,20250306,714,13.17,20250324,1914,-57.78,20240409,714,13.17,20250324,0.16,Y,052770,500,261 억,,350933,N,N,9777,N,00,N
20250403,150503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,16,2,2.01,81333318,101318,122.84,791,818,791,1037,559,798,802.75,0.67,0,44771,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,426,-2.27,7.20,12,0.19,-358.00,113.00,2100,20240328,-61.24,714,20250324,14.01,1665,-51.11,20250306,714,14.01,20250324,1914,-57.47,20240409,714,14.01,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,N,00,N
20250403,140503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,12,2,1.50,70460525,87913,106.59,791,810,791,1037,559,798,801.48,0.67,0,48058,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,424,-2.26,7.17,12,0.17,-358.00,113.00,2100,20240328,-61.43,714,20250324,13.45,1665,-51.35,20250306,714,13.45,20250324,1914,-57.68,20240409,714,13.45,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,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 160503 51 100.00 KOSDAQ 유통 N N N N N 809 1 2 0.12 162921709 200929 173.28 811 830 795 1050 566 808 810.85 0.76 0 44844 832 819 805 792 778 826 799 262 242 500 0 1 1 52381306 424 -2.26 7.16 12 0.38 -358.00 113.00 2100 20240328 -61.48 714 20250324 13.31 1665 -51.41 20250306 714 13.31 20250324 1914 -57.73 20240409 714 13.31 20250324 0.15 Y 052770 500 261 억 397048 N N 9777 N 00 N
3 20250404 150508 51 100.00 KOSDAQ 유통 N N N N N 813 5 2 0.62 160451459 197877 170.64 811 830 795 1050 566 808 810.86 0.76 0 44706 832 819 805 792 778 826 799 262 242 500 0 1 1 52381306 426 -2.27 7.19 12 0.38 -358.00 113.00 2100 20240328 -61.29 714 20250324 13.87 1665 -51.17 20250306 714 13.87 20250324 1914 -57.52 20240409 714 13.87 20250324 0.15 Y 052770 500 261 억 397048 N N 9777 N 00 N
4 20250404 140509 51 100.00 KOSDAQ 유통 N N N N N 801 -7 5 -0.87 133393169 164140 141.55 811 830 800 1050 566 808 812.68 0.76 0 41766 832 819 805 792 778 826 799 262 242 500 0 1 1 52381306 420 -2.24 7.09 12 0.31 -358.00 113.00 2100 20240328 -61.86 714 20250324 12.18 1665 -51.89 20250306 714 12.18 20250324 1914 -58.15 20240409 714 12.18 20250324 0.15 Y 052770 500 261 억 397048 N N 9777 N 00 N
5 20250404 130509 51 100.00 KOSDAQ 유통 N N N N N 809 1 2 0.12 127424995 156723 135.15 811 830 800 1050 566 808 813.06 0.76 0 48459 832 819 805 792 778 826 799 262 242 500 0 1 1 52381306 424 -2.26 7.16 12 0.30 -358.00 113.00 2100 20240328 -61.48 714 20250324 13.31 1665 -51.41 20250306 714 13.31 20250324 1914 -57.73 20240409 714 13.31 20250324 0.15 Y 052770 500 261 억 397048 N N 9777 N 00 N
6 20250404 120504 51 100.00 KOSDAQ 유통 N N N N N 803 -5 5 -0.62 112361880 137940 118.96 811 830 803 1050 566 808 814.57 0.76 0 48486 832 819 805 792 778 826 799 262 242 500 0 1 1 52381306 421 -2.24 7.11 12 0.26 -358.00 113.00 2100 20240328 -61.76 714 20250324 12.46 1665 -51.77 20250306 714 12.46 20250324 1914 -58.05 20240409 714 12.46 20250324 0.15 Y 052770 500 261 억 397048 N N 9777 N 00 N
7 20250404 110507 51 100.00 KOSDAQ 유통 N N N N N 812 4 2 0.50 62937778 76703 66.15 811 830 811 1050 566 808 820.54 0.76 0 24146 832 819 805 792 778 826 799 262 242 500 0 1 1 52381306 425 -2.27 7.19 12 0.15 -358.00 113.00 2100 20240328 -61.33 714 20250324 13.73 1665 -51.23 20250306 714 13.73 20250324 1914 -57.58 20240409 714 13.73 20250324 0.15 Y 052770 500 261 억 397048 N N 9777 N 00 N
8 20250404 100507 51 100.00 KOSDAQ 유통 N N N N N 817 9 2 1.11 17622758 21621 18.65 811 828 811 1050 566 808 815.08 0.76 0 -886 832 819 805 792 778 826 799 262 242 500 0 1 1 52381306 428 -2.28 7.23 12 0.04 -358.00 113.00 2100 20240328 -61.10 714 20250324 14.43 1665 -50.93 20250306 714 14.43 20250324 1914 -57.31 20240409 714 14.43 20250324 0.15 Y 052770 500 261 억 397048 N N 9777 N 00 N
9 20250404 090508 51 100.00 KOSDAQ 유통 N N N N N 812 4 2 0.50 1224791 1509 1.30 811 812 811 1050 566 808 811.66 0.76 0 192 832 819 805 792 778 826 799 262 242 500 0 1 1 52381306 425 -2.27 7.19 12 0.00 -358.00 113.00 2100 20240328 -61.33 714 20250324 13.73 1665 -51.23 20250306 714 13.73 20250324 1914 -57.58 20240409 714 13.73 20250324 0.15 Y 052770 500 261 억 397048 N N 9777 N 00 N
10 20250403 160459 51 100.00 KOSDAQ 유통 N N N N N 808 10 2 1.25 93170370 115958 140.59 791 818 791 1037 559 798 803.48 0.67 0 48649 831 814 802 785 773 808 779 262 239 500 0 1 1 52381306 423 -2.26 7.15 12 0.22 -358.00 113.00 2100 20240328 -61.52 714 20250324 13.17 1665 -51.47 20250306 714 13.17 20250324 1914 -57.78 20240409 714 13.17 20250324 0.16 Y 052770 500 261 억 350933 N N 9777 N 00 N
11 20250403 150503 51 100.00 KOSDAQ 유통 N N N N N 814 16 2 2.01 81333318 101318 122.84 791 818 791 1037 559 798 802.75 0.67 0 44771 831 814 802 785 773 808 779 262 239 500 0 1 1 52381306 426 -2.27 7.20 12 0.19 -358.00 113.00 2100 20240328 -61.24 714 20250324 14.01 1665 -51.11 20250306 714 14.01 20250324 1914 -57.47 20240409 714 14.01 20250324 0.16 Y 052770 500 261 억 350933 N N 0 N 00 N
12 20250403 140503 51 100.00 KOSDAQ 유통 N N N N N 810 12 2 1.50 70460525 87913 106.59 791 810 791 1037 559 798 801.48 0.67 0 48058 831 814 802 785 773 808 779 262 239 500 0 1 1 52381306 424 -2.26 7.17 12 0.17 -358.00 113.00 2100 20240328 -61.43 714 20250324 13.45 1665 -51.35 20250306 714 13.45 20250324 1914 -57.68 20240409 714 13.45 20250324 0.16 Y 052770 500 261 억 350933 N N 0 N 00 N