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
051780/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
20250407,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,6,2,1.11,45528538,85515,85.80,536,561,513,702,378,540,532.40,0.40,0,-3183,586,562,546,522,506,555,515,116,162,500,320,1,1,23242245,127,-0.50,0.44,12,0.37,-1103.00,1245.00,3383,20240509,-83.86,509,20250318,7.27,1126,-51.51,20250116,509,7.27,20250318,1300,-58.00,20250116,104,425.00,20241115,0.00,Y,051780,500,116 억,,92378,N,N,0,N,00,N
20250407,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,0,3,0.00,43458415,81707,81.98,536,561,513,702,378,540,531.88,0.40,0,-2804,586,562,546,522,506,555,515,116,162,500,320,1,1,23242245,126,-0.49,0.43,12,0.35,-1103.00,1245.00,3383,20240509,-84.04,509,20250318,6.09,1126,-52.04,20250116,509,6.09,20250318,1300,-58.46,20250116,104,419.23,20241115,0.00,Y,051780,500,116 억,,92378,N,N,0,N,00,N
20250407,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-5,5,-0.93,37634848,70961,71.20,536,561,513,702,378,540,530.36,0.40,0,-3055,586,562,546,522,506,555,515,116,162,500,320,1,1,23242245,124,-0.49,0.43,12,0.31,-1103.00,1245.00,3383,20240509,-84.19,509,20250318,5.11,1126,-52.49,20250116,509,5.11,20250318,1300,-58.85,20250116,104,414.42,20241115,0.00,Y,051780,500,116 억,,92378,N,N,0,N,00,N
20250407,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,532,-8,5,-1.48,37119804,69992,70.23,536,561,513,702,378,540,530.34,0.40,0,-3598,586,562,546,522,506,555,515,116,162,500,320,1,1,23242245,124,-0.48,0.43,12,0.30,-1103.00,1245.00,3383,20240509,-84.27,509,20250318,4.52,1126,-52.75,20250116,509,4.52,20250318,1300,-59.08,20250116,104,411.54,20241115,0.00,Y,051780,500,116 억,,92378,N,N,0,N,00,N
20250407,120500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,544,4,2,0.74,36217166,68298,68.53,536,561,513,702,378,540,530.28,0.40,0,-3221,586,562,546,522,506,555,515,116,162,500,320,1,1,23242245,126,-0.49,0.44,12,0.29,-1103.00,1245.00,3383,20240509,-83.92,509,20250318,6.88,1126,-51.69,20250116,509,6.88,20250318,1300,-58.15,20250116,104,423.08,20241115,0.00,Y,051780,500,116 억,,92378,N,N,0,N,00,N
20250407,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,527,-13,5,-2.41,31065774,58771,58.97,536,540,513,702,378,540,528.59,0.40,0,-2434,586,562,546,522,506,555,515,116,162,500,320,1,1,23242245,122,-0.48,0.42,12,0.25,-1103.00,1245.00,3383,20240509,-84.42,509,20250318,3.54,1126,-53.20,20250116,509,3.54,20250318,1300,-59.46,20250116,104,406.73,20241115,0.00,Y,051780,500,116 억,,92378,N,N,0,N,00,N
20250407,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-5,5,-0.93,29880061,56535,56.72,536,540,513,702,378,540,528.52,0.40,0,-1940,586,562,546,522,506,555,515,116,162,500,320,1,1,23242245,124,-0.49,0.43,12,0.24,-1103.00,1245.00,3383,20240509,-84.19,509,20250318,5.11,1126,-52.49,20250116,509,5.11,20250318,1300,-58.85,20250116,104,414.42,20241115,0.00,Y,051780,500,116 억,,92378,N,N,0,N,00,N
20250407,090501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,-10,5,-1.85,11848863,22123,22.20,536,540,530,702,378,540,535.59,0.40,0,419,586,562,546,522,506,555,515,116,162,500,320,1,1,23242245,123,-0.48,0.43,12,0.10,-1103.00,1245.00,3383,20240509,-84.33,509,20250318,4.13,1126,-52.93,20250116,509,4.13,20250318,1300,-59.23,20250116,104,409.62,20241115,0.00,Y,051780,500,116 억,,92378,N,N,0,N,00,N
20250404,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-2,5,-0.37,53988926,99516,73.81,542,570,530,704,380,542,542.53,0.38,0,3927,569,555,547,533,525,551,529,116,162,500,320,1,1,23242245,126,-0.49,0.43,12,0.43,-1103.00,1245.00,3383,20240509,-84.04,509,20250318,6.09,1126,-52.04,20250116,509,6.09,20250318,1300,-58.46,20250116,104,419.23,20241115,0.00,Y,051780,500,116 억,,89349,N,N,0,N,00,N
20250404,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,0,3,0.00,52685508,97104,72.02,542,570,530,704,380,542,542.57,0.38,0,3134,569,555,547,533,525,551,529,116,162,500,320,1,1,23242245,126,-0.49,0.44,12,0.42,-1103.00,1245.00,3383,20240509,-83.98,509,20250318,6.48,1126,-51.87,20250116,509,6.48,20250318,1300,-58.31,20250116,104,421.15,20241115,0.00,Y,051780,500,116 억,,89349,N,N,0,N,00,N
20250404,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,0,3,0.00,51162195,94268,69.92,542,570,530,704,380,542,542.73,0.38,0,3459,569,555,547,533,525,551,529,116,162,500,320,1,1,23242245,126,-0.49,0.44,12,0.41,-1103.00,1245.00,3383,20240509,-83.98,509,20250318,6.48,1126,-51.87,20250116,509,6.48,20250318,1300,-58.31,20250116,104,421.15,20241115,0.00,Y,051780,500,116 억,,89349,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 20250407 160500 57 100.00 KOSDAQ 유통 N N N N N 546 6 2 1.11 45528538 85515 85.80 536 561 513 702 378 540 532.40 0.40 0 -3183 586 562 546 522 506 555 515 116 162 500 320 1 1 23242245 127 -0.50 0.44 12 0.37 -1103.00 1245.00 3383 20240509 -83.86 509 20250318 7.27 1126 -51.51 20250116 509 7.27 20250318 1300 -58.00 20250116 104 425.00 20241115 0.00 Y 051780 500 116 억 92378 N N 0 N 00 N
3 20250407 150503 57 100.00 KOSDAQ 유통 N N N N N 540 0 3 0.00 43458415 81707 81.98 536 561 513 702 378 540 531.88 0.40 0 -2804 586 562 546 522 506 555 515 116 162 500 320 1 1 23242245 126 -0.49 0.43 12 0.35 -1103.00 1245.00 3383 20240509 -84.04 509 20250318 6.09 1126 -52.04 20250116 509 6.09 20250318 1300 -58.46 20250116 104 419.23 20241115 0.00 Y 051780 500 116 억 92378 N N 0 N 00 N
4 20250407 140501 57 100.00 KOSDAQ 유통 N N N N N 535 -5 5 -0.93 37634848 70961 71.20 536 561 513 702 378 540 530.36 0.40 0 -3055 586 562 546 522 506 555 515 116 162 500 320 1 1 23242245 124 -0.49 0.43 12 0.31 -1103.00 1245.00 3383 20240509 -84.19 509 20250318 5.11 1126 -52.49 20250116 509 5.11 20250318 1300 -58.85 20250116 104 414.42 20241115 0.00 Y 051780 500 116 억 92378 N N 0 N 00 N
5 20250407 130500 57 100.00 KOSDAQ 유통 N N N N N 532 -8 5 -1.48 37119804 69992 70.23 536 561 513 702 378 540 530.34 0.40 0 -3598 586 562 546 522 506 555 515 116 162 500 320 1 1 23242245 124 -0.48 0.43 12 0.30 -1103.00 1245.00 3383 20240509 -84.27 509 20250318 4.52 1126 -52.75 20250116 509 4.52 20250318 1300 -59.08 20250116 104 411.54 20241115 0.00 Y 051780 500 116 억 92378 N N 0 N 00 N
6 20250407 120500 57 100.00 KOSDAQ 유통 N N N N N 544 4 2 0.74 36217166 68298 68.53 536 561 513 702 378 540 530.28 0.40 0 -3221 586 562 546 522 506 555 515 116 162 500 320 1 1 23242245 126 -0.49 0.44 12 0.29 -1103.00 1245.00 3383 20240509 -83.92 509 20250318 6.88 1126 -51.69 20250116 509 6.88 20250318 1300 -58.15 20250116 104 423.08 20241115 0.00 Y 051780 500 116 억 92378 N N 0 N 00 N
7 20250407 110501 57 100.00 KOSDAQ 유통 N N N N N 527 -13 5 -2.41 31065774 58771 58.97 536 540 513 702 378 540 528.59 0.40 0 -2434 586 562 546 522 506 555 515 116 162 500 320 1 1 23242245 122 -0.48 0.42 12 0.25 -1103.00 1245.00 3383 20240509 -84.42 509 20250318 3.54 1126 -53.20 20250116 509 3.54 20250318 1300 -59.46 20250116 104 406.73 20241115 0.00 Y 051780 500 116 억 92378 N N 0 N 00 N
8 20250407 100501 57 100.00 KOSDAQ 유통 N N N N N 535 -5 5 -0.93 29880061 56535 56.72 536 540 513 702 378 540 528.52 0.40 0 -1940 586 562 546 522 506 555 515 116 162 500 320 1 1 23242245 124 -0.49 0.43 12 0.24 -1103.00 1245.00 3383 20240509 -84.19 509 20250318 5.11 1126 -52.49 20250116 509 5.11 20250318 1300 -58.85 20250116 104 414.42 20241115 0.00 Y 051780 500 116 억 92378 N N 0 N 00 N
9 20250407 090501 57 100.00 KOSDAQ 유통 N N N N N 530 -10 5 -1.85 11848863 22123 22.20 536 540 530 702 378 540 535.59 0.40 0 419 586 562 546 522 506 555 515 116 162 500 320 1 1 23242245 123 -0.48 0.43 12 0.10 -1103.00 1245.00 3383 20240509 -84.33 509 20250318 4.13 1126 -52.93 20250116 509 4.13 20250318 1300 -59.23 20250116 104 409.62 20241115 0.00 Y 051780 500 116 억 92378 N N 0 N 00 N
10 20250404 160459 57 100.00 KOSDAQ 유통 N N N N N 540 -2 5 -0.37 53988926 99516 73.81 542 570 530 704 380 542 542.53 0.38 0 3927 569 555 547 533 525 551 529 116 162 500 320 1 1 23242245 126 -0.49 0.43 12 0.43 -1103.00 1245.00 3383 20240509 -84.04 509 20250318 6.09 1126 -52.04 20250116 509 6.09 20250318 1300 -58.46 20250116 104 419.23 20241115 0.00 Y 051780 500 116 억 89349 N N 0 N 00 N
11 20250404 150504 57 100.00 KOSDAQ 유통 N N N N N 542 0 3 0.00 52685508 97104 72.02 542 570 530 704 380 542 542.57 0.38 0 3134 569 555 547 533 525 551 529 116 162 500 320 1 1 23242245 126 -0.49 0.44 12 0.42 -1103.00 1245.00 3383 20240509 -83.98 509 20250318 6.48 1126 -51.87 20250116 509 6.48 20250318 1300 -58.31 20250116 104 421.15 20241115 0.00 Y 051780 500 116 억 89349 N N 0 N 00 N
12 20250404 140505 57 100.00 KOSDAQ 유통 N N N N N 542 0 3 0.00 51162195 94268 69.92 542 570 530 704 380 542 542.73 0.38 0 3459 569 555 547 533 525 551 529 116 162 500 320 1 1 23242245 126 -0.49 0.44 12 0.41 -1103.00 1245.00 3383 20240509 -83.98 509 20250318 6.48 1126 -51.87 20250116 509 6.48 20250318 1300 -58.31 20250116 104 421.15 20241115 0.00 Y 051780 500 116 억 89349 N N 0 N 00 N