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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051380/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
20250407,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,-170,5,-6.71,220833424,92536,160.97,2500,2500,2330,3295,1775,2535,2386.46,4.04,0,-25458,2641,2587,2526,2472,2411,2615,2500,77,760,500,1770,5,1,15340072,363,-55.00,0.89,12,0.60,-43.00,2653.00,4390,20240403,-46.13,2130,20240909,11.03,3200,-26.09,20250107,2330,1.50,20250407,4140,-42.87,20240509,2130,11.03,20240909,1.24,Y,051380,500,76 억,,620108,N,N,4280,N,00,N
20250407,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-150,5,-5.92,204042205,85462,148.66,2500,2500,2330,3295,1775,2535,2387.52,4.04,0,-22047,2641,2587,2526,2472,2411,2615,2500,77,760,500,1770,5,1,15340072,366,-55.47,0.90,12,0.56,-43.00,2653.00,4390,20240403,-45.67,2130,20240909,11.97,3200,-25.47,20250107,2330,2.36,20250407,4140,-42.39,20240509,2130,11.97,20240909,1.24,Y,051380,500,76 억,,620108,N,N,5195,N,00,N
20250407,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,-175,5,-6.90,190133185,79634,138.53,2500,2500,2330,3295,1775,2535,2387.59,4.04,0,-19348,2641,2587,2526,2472,2411,2615,2500,77,760,500,1770,5,1,15340072,362,-54.88,0.89,12,0.52,-43.00,2653.00,4390,20240403,-46.24,2130,20240909,10.80,3200,-26.25,20250107,2330,1.29,20250407,4140,-43.00,20240509,2130,10.80,20240909,1.24,Y,051380,500,76 억,,620108,N,N,5195,N,00,N
20250407,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,-170,5,-6.71,174081130,72818,126.67,2500,2500,2330,3295,1775,2535,2390.63,4.04,0,-17698,2641,2587,2526,2472,2411,2615,2500,77,760,500,1770,5,1,15340072,363,-55.00,0.89,12,0.47,-43.00,2653.00,4390,20240403,-46.13,2130,20240909,11.03,3200,-26.09,20250107,2330,1.50,20250407,4140,-42.87,20240509,2130,11.03,20240909,1.24,Y,051380,500,76 억,,620108,N,N,5195,N,00,N
20250407,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-145,5,-5.72,150312605,62809,109.26,2500,2500,2330,3295,1775,2535,2393.17,4.04,0,-12229,2641,2587,2526,2472,2411,2615,2500,77,760,500,1770,5,1,15340072,367,-55.58,0.90,12,0.41,-43.00,2653.00,4390,20240403,-45.56,2130,20240909,12.21,3200,-25.31,20250107,2330,2.58,20250407,4140,-42.27,20240509,2130,12.21,20240909,1.24,Y,051380,500,76 억,,620108,N,N,5195,N,00,N
20250407,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-145,5,-5.72,132283760,55287,96.17,2500,2500,2330,3295,1775,2535,2392.67,4.04,0,-9009,2641,2587,2526,2472,2411,2615,2500,77,760,500,1770,5,1,15340072,367,-55.58,0.90,12,0.36,-43.00,2653.00,4390,20240403,-45.56,2130,20240909,12.21,3200,-25.31,20250107,2330,2.58,20250407,4140,-42.27,20240509,2130,12.21,20240909,1.24,Y,051380,500,76 억,,620108,N,N,5195,N,00,N
20250407,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-180,5,-7.10,106297010,44292,77.05,2500,2500,2330,3295,1775,2535,2399.91,4.04,0,-7509,2641,2587,2526,2472,2411,2615,2500,77,760,500,1770,5,1,15340072,361,-54.77,0.89,12,0.29,-43.00,2653.00,4390,20240403,-46.36,2130,20240909,10.56,3200,-26.41,20250107,2330,1.07,20250407,4140,-43.12,20240509,2130,10.56,20240909,1.24,Y,051380,500,76 억,,620108,N,N,5195,N,00,N
20250407,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-75,5,-2.96,8382655,3387,5.89,2500,2500,2460,3295,1775,2535,2474.95,4.04,0,-732,2641,2587,2526,2472,2411,2615,2500,77,760,500,1770,5,1,15340072,377,-57.21,0.93,12,0.02,-43.00,2653.00,4390,20240403,-43.96,2130,20240909,15.49,3200,-23.12,20250107,2365,4.02,20250403,4140,-40.58,20240509,2130,15.49,20240909,1.24,Y,051380,500,76 억,,620108,N,N,5195,N,00,N
20250404,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,15,2,0.60,145480560,57286,12.97,2515,2580,2465,3275,1765,2520,2539.61,4.00,0,2940,3043,2781,2573,2311,2103,2912,2442,77,755,500,1760,5,1,15340072,389,-58.95,0.96,12,0.37,-43.00,2653.00,4390,20240403,-42.26,2130,20240909,19.01,3200,-20.78,20250107,2365,7.19,20250403,4140,-38.77,20240509,2130,19.01,20240909,1.44,Y,051380,500,76 억,,612949,N,N,5195,N,00,N
20250404,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,35,2,1.39,135205725,53241,12.06,2515,2580,2465,3275,1765,2520,2539.50,4.00,0,2143,3043,2781,2573,2311,2103,2912,2442,77,755,500,1760,5,1,15340072,392,-59.42,0.96,12,0.35,-43.00,2653.00,4390,20240403,-41.80,2130,20240909,19.95,3200,-20.16,20250107,2365,8.03,20250403,4140,-38.29,20240509,2130,19.95,20240909,1.44,Y,051380,500,76 억,,612949,N,N,3457,N,00,N
20250404,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,30,2,1.19,119415670,47035,10.65,2515,2580,2465,3275,1765,2520,2538.87,4.00,0,877,3043,2781,2573,2311,2103,2912,2442,77,755,500,1760,5,1,15340072,391,-59.30,0.96,12,0.31,-43.00,2653.00,4390,20240403,-41.91,2130,20240909,19.72,3200,-20.31,20250107,2365,7.82,20250403,4140,-38.41,20240509,2130,19.72,20240909,1.44,Y,051380,500,76 억,,612949,N,N,3457,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 20250407 160458 57 100.00 KOSDAQ 유통 N N N N N 2365 -170 5 -6.71 220833424 92536 160.97 2500 2500 2330 3295 1775 2535 2386.46 4.04 0 -25458 2641 2587 2526 2472 2411 2615 2500 77 760 500 1770 5 1 15340072 363 -55.00 0.89 12 0.60 -43.00 2653.00 4390 20240403 -46.13 2130 20240909 11.03 3200 -26.09 20250107 2330 1.50 20250407 4140 -42.87 20240509 2130 11.03 20240909 1.24 Y 051380 500 76 억 620108 N N 4280 N 00 N
3 20250407 150502 57 100.00 KOSDAQ 유통 N N N N N 2385 -150 5 -5.92 204042205 85462 148.66 2500 2500 2330 3295 1775 2535 2387.52 4.04 0 -22047 2641 2587 2526 2472 2411 2615 2500 77 760 500 1770 5 1 15340072 366 -55.47 0.90 12 0.56 -43.00 2653.00 4390 20240403 -45.67 2130 20240909 11.97 3200 -25.47 20250107 2330 2.36 20250407 4140 -42.39 20240509 2130 11.97 20240909 1.24 Y 051380 500 76 억 620108 N N 5195 N 00 N
4 20250407 140500 57 100.00 KOSDAQ 유통 N N N N N 2360 -175 5 -6.90 190133185 79634 138.53 2500 2500 2330 3295 1775 2535 2387.59 4.04 0 -19348 2641 2587 2526 2472 2411 2615 2500 77 760 500 1770 5 1 15340072 362 -54.88 0.89 12 0.52 -43.00 2653.00 4390 20240403 -46.24 2130 20240909 10.80 3200 -26.25 20250107 2330 1.29 20250407 4140 -43.00 20240509 2130 10.80 20240909 1.24 Y 051380 500 76 억 620108 N N 5195 N 00 N
5 20250407 130458 57 100.00 KOSDAQ 유통 N N N N N 2365 -170 5 -6.71 174081130 72818 126.67 2500 2500 2330 3295 1775 2535 2390.63 4.04 0 -17698 2641 2587 2526 2472 2411 2615 2500 77 760 500 1770 5 1 15340072 363 -55.00 0.89 12 0.47 -43.00 2653.00 4390 20240403 -46.13 2130 20240909 11.03 3200 -26.09 20250107 2330 1.50 20250407 4140 -42.87 20240509 2130 11.03 20240909 1.24 Y 051380 500 76 억 620108 N N 5195 N 00 N
6 20250407 120459 57 100.00 KOSDAQ 유통 N N N N N 2390 -145 5 -5.72 150312605 62809 109.26 2500 2500 2330 3295 1775 2535 2393.17 4.04 0 -12229 2641 2587 2526 2472 2411 2615 2500 77 760 500 1770 5 1 15340072 367 -55.58 0.90 12 0.41 -43.00 2653.00 4390 20240403 -45.56 2130 20240909 12.21 3200 -25.31 20250107 2330 2.58 20250407 4140 -42.27 20240509 2130 12.21 20240909 1.24 Y 051380 500 76 억 620108 N N 5195 N 00 N
7 20250407 110500 57 100.00 KOSDAQ 유통 N N N N N 2390 -145 5 -5.72 132283760 55287 96.17 2500 2500 2330 3295 1775 2535 2392.67 4.04 0 -9009 2641 2587 2526 2472 2411 2615 2500 77 760 500 1770 5 1 15340072 367 -55.58 0.90 12 0.36 -43.00 2653.00 4390 20240403 -45.56 2130 20240909 12.21 3200 -25.31 20250107 2330 2.58 20250407 4140 -42.27 20240509 2130 12.21 20240909 1.24 Y 051380 500 76 억 620108 N N 5195 N 00 N
8 20250407 100500 57 100.00 KOSDAQ 유통 N N N N N 2355 -180 5 -7.10 106297010 44292 77.05 2500 2500 2330 3295 1775 2535 2399.91 4.04 0 -7509 2641 2587 2526 2472 2411 2615 2500 77 760 500 1770 5 1 15340072 361 -54.77 0.89 12 0.29 -43.00 2653.00 4390 20240403 -46.36 2130 20240909 10.56 3200 -26.41 20250107 2330 1.07 20250407 4140 -43.12 20240509 2130 10.56 20240909 1.24 Y 051380 500 76 억 620108 N N 5195 N 00 N
9 20250407 090500 57 100.00 KOSDAQ 유통 N N N N N 2460 -75 5 -2.96 8382655 3387 5.89 2500 2500 2460 3295 1775 2535 2474.95 4.04 0 -732 2641 2587 2526 2472 2411 2615 2500 77 760 500 1770 5 1 15340072 377 -57.21 0.93 12 0.02 -43.00 2653.00 4390 20240403 -43.96 2130 20240909 15.49 3200 -23.12 20250107 2365 4.02 20250403 4140 -40.58 20240509 2130 15.49 20240909 1.24 Y 051380 500 76 억 620108 N N 5195 N 00 N
10 20250404 160458 57 100.00 KOSDAQ 유통 N N N N N 2535 15 2 0.60 145480560 57286 12.97 2515 2580 2465 3275 1765 2520 2539.61 4.00 0 2940 3043 2781 2573 2311 2103 2912 2442 77 755 500 1760 5 1 15340072 389 -58.95 0.96 12 0.37 -43.00 2653.00 4390 20240403 -42.26 2130 20240909 19.01 3200 -20.78 20250107 2365 7.19 20250403 4140 -38.77 20240509 2130 19.01 20240909 1.44 Y 051380 500 76 억 612949 N N 5195 N 00 N
11 20250404 150502 57 100.00 KOSDAQ 유통 N N N N N 2555 35 2 1.39 135205725 53241 12.06 2515 2580 2465 3275 1765 2520 2539.50 4.00 0 2143 3043 2781 2573 2311 2103 2912 2442 77 755 500 1760 5 1 15340072 392 -59.42 0.96 12 0.35 -43.00 2653.00 4390 20240403 -41.80 2130 20240909 19.95 3200 -20.16 20250107 2365 8.03 20250403 4140 -38.29 20240509 2130 19.95 20240909 1.44 Y 051380 500 76 억 612949 N N 3457 N 00 N
12 20250404 140503 57 100.00 KOSDAQ 유통 N N N N N 2550 30 2 1.19 119415670 47035 10.65 2515 2580 2465 3275 1765 2520 2538.87 4.00 0 877 3043 2781 2573 2311 2103 2912 2442 77 755 500 1760 5 1 15340072 391 -59.30 0.96 12 0.31 -43.00 2653.00 4390 20240403 -41.91 2130 20240909 19.72 3200 -20.31 20250107 2365 7.82 20250403 4140 -38.41 20240509 2130 19.72 20240909 1.44 Y 051380 500 76 억 612949 N N 3457 N 00 N