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
052300/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
20250407,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-85,5,-3.18,98661236,38281,36.47,2630,2630,2500,3470,1870,2670,2577.29,0.62,0,-719,2823,2746,2623,2546,2423,2785,2585,843,800,5000,1760,5,1,16865143,436,0.95,0.15,12,0.23,2718.00,16995.00,5110,20240404,-49.41,2230,20250325,15.92,3180,-18.71,20250203,2230,15.92,20250325,3180,-18.71,20250203,270,857.41,20241226,0.01,Y,052300,5000,843 억,,104552,N,N,0,N,00,N
20250407,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-100,5,-3.75,97921686,37994,36.20,2630,2630,2500,3470,1870,2670,2577.29,0.62,0,-649,2823,2746,2623,2546,2423,2785,2585,843,800,5000,1760,5,1,16865143,433,0.95,0.15,12,0.23,2718.00,16995.00,5110,20240404,-49.71,2230,20250325,15.25,3180,-19.18,20250203,2230,15.25,20250325,3180,-19.18,20250203,270,851.85,20241226,0.01,Y,052300,5000,843 억,,104552,N,N,0,N,00,N
20250407,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-80,5,-3.00,88976126,34518,32.89,2630,2630,2500,3470,1870,2670,2577.67,0.62,0,-621,2823,2746,2623,2546,2423,2785,2585,843,800,5000,1760,5,1,16865143,437,0.95,0.15,12,0.20,2718.00,16995.00,5110,20240404,-49.32,2230,20250325,16.14,3180,-18.55,20250203,2230,16.14,20250325,3180,-18.55,20250203,270,859.26,20241226,0.01,Y,052300,5000,843 억,,104552,N,N,0,N,00,N
20250407,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-70,5,-2.62,82056076,31850,30.35,2630,2630,2500,3470,1870,2670,2576.33,0.62,0,-491,2823,2746,2623,2546,2423,2785,2585,843,800,5000,1760,5,1,16865143,438,0.96,0.15,12,0.19,2718.00,16995.00,5110,20240404,-49.12,2230,20250325,16.59,3180,-18.24,20250203,2230,16.59,20250325,3180,-18.24,20250203,270,862.96,20241226,0.01,Y,052300,5000,843 억,,104552,N,N,0,N,00,N
20250407,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-85,5,-3.18,73111626,28400,27.06,2630,2630,2500,3470,1870,2670,2574.35,0.62,0,-314,2823,2746,2623,2546,2423,2785,2585,843,800,5000,1760,5,1,16865143,436,0.95,0.15,12,0.17,2718.00,16995.00,5110,20240404,-49.41,2230,20250325,15.92,3180,-18.71,20250203,2230,15.92,20250325,3180,-18.71,20250203,270,857.41,20241226,0.01,Y,052300,5000,843 억,,104552,N,N,0,N,00,N
20250407,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-85,5,-3.18,60651835,23583,22.47,2630,2630,2500,3470,1870,2670,2571.85,0.62,0,276,2823,2746,2623,2546,2423,2785,2585,843,800,5000,1760,5,1,16865143,436,0.95,0.15,12,0.14,2718.00,16995.00,5110,20240404,-49.41,2230,20250325,15.92,3180,-18.71,20250203,2230,15.92,20250325,3180,-18.71,20250203,270,857.41,20241226,0.01,Y,052300,5000,843 억,,104552,N,N,0,N,00,N
20250407,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-75,5,-2.81,37703150,14650,13.96,2630,2630,2500,3470,1870,2670,2573.59,0.62,0,413,2823,2746,2623,2546,2423,2785,2585,843,800,5000,1760,5,1,16865143,438,0.95,0.15,12,0.09,2718.00,16995.00,5110,20240404,-49.22,2230,20250325,16.37,3180,-18.40,20250203,2230,16.37,20250325,3180,-18.40,20250203,270,861.11,20241226,0.01,Y,052300,5000,843 억,,104552,N,N,0,N,00,N
20250407,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-155,5,-5.81,8199680,3199,3.05,2630,2630,2500,3470,1870,2670,2563.20,0.62,0,387,2823,2746,2623,2546,2423,2785,2585,843,800,5000,1760,5,1,16865143,424,0.93,0.15,12,0.02,2718.00,16995.00,5110,20240404,-50.78,2230,20250325,12.78,3180,-20.91,20250203,2230,12.78,20250325,3180,-20.91,20250203,270,831.48,20241226,0.01,Y,052300,5000,843 억,,104552,N,N,0,N,00,N
20250404,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,65,2,2.50,267281321,104952,176.18,2605,2700,2500,3385,1825,2605,2546.69,0.56,0,9600,2761,2682,2601,2522,2441,2722,2562,843,780,5000,1710,5,1,16865143,450,0.98,0.16,12,0.62,2718.00,16995.00,5110,20240404,-47.75,2230,20250325,19.73,3180,-16.04,20250203,2230,19.73,20250325,3180,-16.04,20250203,270,888.89,20241226,0.01,Y,052300,5000,843 억,,94952,N,N,0,N,00,N
20250404,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,5,2,0.19,253616841,99825,167.58,2605,2610,2500,3385,1825,2605,2540.61,0.56,0,9733,2761,2682,2601,2522,2441,2722,2562,843,780,5000,1710,5,1,16865143,440,0.96,0.15,12,0.59,2718.00,16995.00,5110,20240404,-48.92,2230,20250325,17.04,3180,-17.92,20250203,2230,17.04,20250325,3180,-17.92,20250203,270,866.67,20241226,0.01,Y,052300,5000,843 억,,94952,N,N,0,N,00,N
20250404,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-50,5,-1.92,216282861,85357,143.29,2605,2605,2500,3385,1825,2605,2533.86,0.56,0,5321,2761,2682,2601,2522,2441,2722,2562,843,780,5000,1710,5,1,16865143,431,0.94,0.15,12,0.51,2718.00,16995.00,5110,20240404,-50.00,2230,20250325,14.57,3180,-19.65,20250203,2230,14.57,20250325,3180,-19.65,20250203,270,846.30,20241226,0.01,Y,052300,5000,843 억,,94952,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 160501 57 100.00 KOSDAQ 유통 N N N N N 2585 -85 5 -3.18 98661236 38281 36.47 2630 2630 2500 3470 1870 2670 2577.29 0.62 0 -719 2823 2746 2623 2546 2423 2785 2585 843 800 5000 1760 5 1 16865143 436 0.95 0.15 12 0.23 2718.00 16995.00 5110 20240404 -49.41 2230 20250325 15.92 3180 -18.71 20250203 2230 15.92 20250325 3180 -18.71 20250203 270 857.41 20241226 0.01 Y 052300 5000 843 억 104552 N N 0 N 00 N
3 20250407 150505 57 100.00 KOSDAQ 유통 N N N N N 2570 -100 5 -3.75 97921686 37994 36.20 2630 2630 2500 3470 1870 2670 2577.29 0.62 0 -649 2823 2746 2623 2546 2423 2785 2585 843 800 5000 1760 5 1 16865143 433 0.95 0.15 12 0.23 2718.00 16995.00 5110 20240404 -49.71 2230 20250325 15.25 3180 -19.18 20250203 2230 15.25 20250325 3180 -19.18 20250203 270 851.85 20241226 0.01 Y 052300 5000 843 억 104552 N N 0 N 00 N
4 20250407 140503 57 100.00 KOSDAQ 유통 N N N N N 2590 -80 5 -3.00 88976126 34518 32.89 2630 2630 2500 3470 1870 2670 2577.67 0.62 0 -621 2823 2746 2623 2546 2423 2785 2585 843 800 5000 1760 5 1 16865143 437 0.95 0.15 12 0.20 2718.00 16995.00 5110 20240404 -49.32 2230 20250325 16.14 3180 -18.55 20250203 2230 16.14 20250325 3180 -18.55 20250203 270 859.26 20241226 0.01 Y 052300 5000 843 억 104552 N N 0 N 00 N
5 20250407 130501 57 100.00 KOSDAQ 유통 N N N N N 2600 -70 5 -2.62 82056076 31850 30.35 2630 2630 2500 3470 1870 2670 2576.33 0.62 0 -491 2823 2746 2623 2546 2423 2785 2585 843 800 5000 1760 5 1 16865143 438 0.96 0.15 12 0.19 2718.00 16995.00 5110 20240404 -49.12 2230 20250325 16.59 3180 -18.24 20250203 2230 16.59 20250325 3180 -18.24 20250203 270 862.96 20241226 0.01 Y 052300 5000 843 억 104552 N N 0 N 00 N
6 20250407 120502 57 100.00 KOSDAQ 유통 N N N N N 2585 -85 5 -3.18 73111626 28400 27.06 2630 2630 2500 3470 1870 2670 2574.35 0.62 0 -314 2823 2746 2623 2546 2423 2785 2585 843 800 5000 1760 5 1 16865143 436 0.95 0.15 12 0.17 2718.00 16995.00 5110 20240404 -49.41 2230 20250325 15.92 3180 -18.71 20250203 2230 15.92 20250325 3180 -18.71 20250203 270 857.41 20241226 0.01 Y 052300 5000 843 억 104552 N N 0 N 00 N
7 20250407 110503 57 100.00 KOSDAQ 유통 N N N N N 2585 -85 5 -3.18 60651835 23583 22.47 2630 2630 2500 3470 1870 2670 2571.85 0.62 0 276 2823 2746 2623 2546 2423 2785 2585 843 800 5000 1760 5 1 16865143 436 0.95 0.15 12 0.14 2718.00 16995.00 5110 20240404 -49.41 2230 20250325 15.92 3180 -18.71 20250203 2230 15.92 20250325 3180 -18.71 20250203 270 857.41 20241226 0.01 Y 052300 5000 843 억 104552 N N 0 N 00 N
8 20250407 100503 57 100.00 KOSDAQ 유통 N N N N N 2595 -75 5 -2.81 37703150 14650 13.96 2630 2630 2500 3470 1870 2670 2573.59 0.62 0 413 2823 2746 2623 2546 2423 2785 2585 843 800 5000 1760 5 1 16865143 438 0.95 0.15 12 0.09 2718.00 16995.00 5110 20240404 -49.22 2230 20250325 16.37 3180 -18.40 20250203 2230 16.37 20250325 3180 -18.40 20250203 270 861.11 20241226 0.01 Y 052300 5000 843 억 104552 N N 0 N 00 N
9 20250407 090503 57 100.00 KOSDAQ 유통 N N N N N 2515 -155 5 -5.81 8199680 3199 3.05 2630 2630 2500 3470 1870 2670 2563.20 0.62 0 387 2823 2746 2623 2546 2423 2785 2585 843 800 5000 1760 5 1 16865143 424 0.93 0.15 12 0.02 2718.00 16995.00 5110 20240404 -50.78 2230 20250325 12.78 3180 -20.91 20250203 2230 12.78 20250325 3180 -20.91 20250203 270 831.48 20241226 0.01 Y 052300 5000 843 억 104552 N N 0 N 00 N
10 20250404 160501 57 100.00 KOSDAQ 유통 N N N N N 2670 65 2 2.50 267281321 104952 176.18 2605 2700 2500 3385 1825 2605 2546.69 0.56 0 9600 2761 2682 2601 2522 2441 2722 2562 843 780 5000 1710 5 1 16865143 450 0.98 0.16 12 0.62 2718.00 16995.00 5110 20240404 -47.75 2230 20250325 19.73 3180 -16.04 20250203 2230 19.73 20250325 3180 -16.04 20250203 270 888.89 20241226 0.01 Y 052300 5000 843 억 94952 N N 0 N 00 N
11 20250404 150506 57 100.00 KOSDAQ 유통 N N N N N 2610 5 2 0.19 253616841 99825 167.58 2605 2610 2500 3385 1825 2605 2540.61 0.56 0 9733 2761 2682 2601 2522 2441 2722 2562 843 780 5000 1710 5 1 16865143 440 0.96 0.15 12 0.59 2718.00 16995.00 5110 20240404 -48.92 2230 20250325 17.04 3180 -17.92 20250203 2230 17.04 20250325 3180 -17.92 20250203 270 866.67 20241226 0.01 Y 052300 5000 843 억 94952 N N 0 N 00 N
12 20250404 140507 57 100.00 KOSDAQ 유통 N N N N N 2555 -50 5 -1.92 216282861 85357 143.29 2605 2605 2500 3385 1825 2605 2533.86 0.56 0 5321 2761 2682 2601 2522 2441 2722 2562 843 780 5000 1710 5 1 16865143 431 0.94 0.15 12 0.51 2718.00 16995.00 5110 20240404 -50.00 2230 20250325 14.57 3180 -19.65 20250203 2230 14.57 20250325 3180 -19.65 20250203 270 846.30 20241226 0.01 Y 052300 5000 843 억 94952 N N 0 N 00 N