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
053050/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
20250407,160505,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2560,-195,5,-7.08,657690204,254273,83.66,2680,2725,2535,3580,1930,2755,2586.78,2.37,0,-19067,2845,2800,2710,2665,2575,2822,2687,153,825,500,1810,5,1,29987597,768,21.51,0.81,12,0.85,119.00,3148.00,5480,20240604,-53.28,2535,20250407,0.99,3535,-27.58,20250113,2535,0.99,20250407,5480,-53.28,20240604,2535,0.99,20250407,5.24,Y,053050,500,153 억,,711160,N,N,5534,N,00,N
20250407,150509,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2575,-180,5,-6.53,598508329,231170,76.06,2680,2725,2535,3580,1930,2755,2589.04,2.37,0,-24880,2845,2800,2710,2665,2575,2822,2687,153,825,500,1810,5,1,29987597,772,21.64,0.82,12,0.77,119.00,3148.00,5480,20240604,-53.01,2535,20250407,1.58,3535,-27.16,20250113,2535,1.58,20250407,5480,-53.01,20240604,2535,1.58,20250407,5.24,Y,053050,500,153 억,,711160,N,N,2108,N,00,N
20250407,140507,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2580,-175,5,-6.35,513786439,198286,65.24,2680,2725,2535,3580,1930,2755,2591.14,2.37,0,-36414,2845,2800,2710,2665,2575,2822,2687,153,825,500,1810,5,1,29987597,774,21.68,0.82,12,0.66,119.00,3148.00,5480,20240604,-52.92,2535,20250407,1.78,3535,-27.02,20250113,2535,1.78,20250407,5480,-52.92,20240604,2535,1.78,20250407,5.24,Y,053050,500,153 억,,711160,N,N,2108,N,00,N
20250407,130505,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2550,-205,5,-7.44,463059604,178535,58.74,2680,2725,2535,3580,1930,2755,2593.66,2.37,0,-49726,2845,2800,2710,2665,2575,2822,2687,153,825,500,1810,5,1,29987597,765,21.43,0.81,12,0.60,119.00,3148.00,5480,20240604,-53.47,2535,20250407,0.59,3535,-27.86,20250113,2535,0.59,20250407,5480,-53.47,20240604,2535,0.59,20250407,5.24,Y,053050,500,153 억,,711160,N,N,2108,N,00,N
20250407,120506,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2585,-170,5,-6.17,328708895,126172,41.51,2680,2725,2555,3580,1930,2755,2605.24,2.37,0,-29836,2845,2800,2710,2665,2575,2822,2687,153,825,500,1810,5,1,29987597,775,21.72,0.82,12,0.42,119.00,3148.00,5480,20240604,-52.83,2555,20250407,1.17,3535,-26.87,20250113,2555,1.17,20250407,5480,-52.83,20240604,2555,1.17,20250407,5.24,Y,053050,500,153 억,,711160,N,N,2108,N,00,N
20250407,110507,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2585,-170,5,-6.17,297679005,114152,37.56,2680,2725,2555,3580,1930,2755,2607.74,2.37,0,-24868,2845,2800,2710,2665,2575,2822,2687,153,825,500,1810,5,1,29987597,775,21.72,0.82,12,0.38,119.00,3148.00,5480,20240604,-52.83,2555,20250407,1.17,3535,-26.87,20250113,2555,1.17,20250407,5480,-52.83,20240604,2555,1.17,20250407,5.24,Y,053050,500,153 억,,711160,N,N,2108,N,00,N
20250407,100507,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2595,-160,5,-5.81,256363215,98119,32.28,2680,2725,2555,3580,1930,2755,2612.78,2.37,0,-22679,2845,2800,2710,2665,2575,2822,2687,153,825,500,1810,5,1,29987597,778,21.81,0.82,12,0.33,119.00,3148.00,5480,20240604,-52.65,2555,20250407,1.57,3535,-26.59,20250113,2555,1.57,20250407,5480,-52.65,20240604,2555,1.57,20250407,5.24,Y,053050,500,153 억,,711160,N,N,2108,N,00,N
20250407,090507,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2655,-100,5,-3.63,20843100,7794,2.56,2680,2725,2635,3580,1930,2755,2674.25,2.37,0,1191,2845,2800,2710,2665,2575,2822,2687,153,825,500,1810,5,1,29987597,796,22.31,0.84,12,0.03,119.00,3148.00,5480,20240604,-51.55,2620,20250404,1.34,3535,-24.89,20250113,2620,1.34,20250404,5480,-51.55,20240604,2620,1.34,20250404,5.24,Y,053050,500,153 억,,711160,N,N,2108,N,00,N
20250404,160505,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2755,80,2,2.99,820123072,302900,141.90,2620,2755,2620,3475,1875,2675,2707.17,1.98,0,113407,2798,2736,2693,2631,2588,2715,2610,153,800,500,1760,5,1,29987597,826,23.15,0.88,12,1.01,119.00,3148.00,5480,20240604,-49.73,2620,20250404,5.15,3535,-22.07,20250113,2620,5.15,20250404,5480,-49.73,20240604,2620,5.15,20250404,5.22,Y,053050,500,153 억,,594603,N,N,2108,N,00,N
20250404,150509,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2735,60,2,2.24,738495837,273149,127.97,2620,2745,2620,3475,1875,2675,2703.64,1.98,0,95469,2798,2736,2693,2631,2588,2715,2610,153,800,500,1760,5,1,29987597,820,22.98,0.87,12,0.91,119.00,3148.00,5480,20240604,-50.09,2620,20250404,4.39,3535,-22.63,20250113,2620,4.39,20250404,5480,-50.09,20240604,2620,4.39,20250404,5.22,Y,053050,500,153 억,,594603,N,N,1201,N,00,N
20250404,140511,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2725,50,2,1.87,597749542,221408,103.73,2620,2745,2620,3475,1875,2675,2699.76,1.98,0,88786,2798,2736,2693,2631,2588,2715,2610,153,800,500,1760,5,1,29987597,817,22.90,0.87,12,0.74,119.00,3148.00,5480,20240604,-50.27,2620,20250404,4.01,3535,-22.91,20250113,2620,4.01,20250404,5480,-50.27,20240604,2620,4.01,20250404,5.22,Y,053050,500,153 억,,594603,N,N,1201,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 160505 57 100.00 KOSDAQ 신저가 N N N N N 2560 -195 5 -7.08 657690204 254273 83.66 2680 2725 2535 3580 1930 2755 2586.78 2.37 0 -19067 2845 2800 2710 2665 2575 2822 2687 153 825 500 1810 5 1 29987597 768 21.51 0.81 12 0.85 119.00 3148.00 5480 20240604 -53.28 2535 20250407 0.99 3535 -27.58 20250113 2535 0.99 20250407 5480 -53.28 20240604 2535 0.99 20250407 5.24 Y 053050 500 153 억 711160 N N 5534 N 00 N
3 20250407 150509 57 100.00 KOSDAQ 신저가 N N N N N 2575 -180 5 -6.53 598508329 231170 76.06 2680 2725 2535 3580 1930 2755 2589.04 2.37 0 -24880 2845 2800 2710 2665 2575 2822 2687 153 825 500 1810 5 1 29987597 772 21.64 0.82 12 0.77 119.00 3148.00 5480 20240604 -53.01 2535 20250407 1.58 3535 -27.16 20250113 2535 1.58 20250407 5480 -53.01 20240604 2535 1.58 20250407 5.24 Y 053050 500 153 억 711160 N N 2108 N 00 N
4 20250407 140507 57 100.00 KOSDAQ 신저가 N N N N N 2580 -175 5 -6.35 513786439 198286 65.24 2680 2725 2535 3580 1930 2755 2591.14 2.37 0 -36414 2845 2800 2710 2665 2575 2822 2687 153 825 500 1810 5 1 29987597 774 21.68 0.82 12 0.66 119.00 3148.00 5480 20240604 -52.92 2535 20250407 1.78 3535 -27.02 20250113 2535 1.78 20250407 5480 -52.92 20240604 2535 1.78 20250407 5.24 Y 053050 500 153 억 711160 N N 2108 N 00 N
5 20250407 130505 57 100.00 KOSDAQ 신저가 N N N N N 2550 -205 5 -7.44 463059604 178535 58.74 2680 2725 2535 3580 1930 2755 2593.66 2.37 0 -49726 2845 2800 2710 2665 2575 2822 2687 153 825 500 1810 5 1 29987597 765 21.43 0.81 12 0.60 119.00 3148.00 5480 20240604 -53.47 2535 20250407 0.59 3535 -27.86 20250113 2535 0.59 20250407 5480 -53.47 20240604 2535 0.59 20250407 5.24 Y 053050 500 153 억 711160 N N 2108 N 00 N
6 20250407 120506 57 100.00 KOSDAQ 신저가 N N N N N 2585 -170 5 -6.17 328708895 126172 41.51 2680 2725 2555 3580 1930 2755 2605.24 2.37 0 -29836 2845 2800 2710 2665 2575 2822 2687 153 825 500 1810 5 1 29987597 775 21.72 0.82 12 0.42 119.00 3148.00 5480 20240604 -52.83 2555 20250407 1.17 3535 -26.87 20250113 2555 1.17 20250407 5480 -52.83 20240604 2555 1.17 20250407 5.24 Y 053050 500 153 억 711160 N N 2108 N 00 N
7 20250407 110507 57 100.00 KOSDAQ 신저가 N N N N N 2585 -170 5 -6.17 297679005 114152 37.56 2680 2725 2555 3580 1930 2755 2607.74 2.37 0 -24868 2845 2800 2710 2665 2575 2822 2687 153 825 500 1810 5 1 29987597 775 21.72 0.82 12 0.38 119.00 3148.00 5480 20240604 -52.83 2555 20250407 1.17 3535 -26.87 20250113 2555 1.17 20250407 5480 -52.83 20240604 2555 1.17 20250407 5.24 Y 053050 500 153 억 711160 N N 2108 N 00 N
8 20250407 100507 57 100.00 KOSDAQ 신저가 N N N N N 2595 -160 5 -5.81 256363215 98119 32.28 2680 2725 2555 3580 1930 2755 2612.78 2.37 0 -22679 2845 2800 2710 2665 2575 2822 2687 153 825 500 1810 5 1 29987597 778 21.81 0.82 12 0.33 119.00 3148.00 5480 20240604 -52.65 2555 20250407 1.57 3535 -26.59 20250113 2555 1.57 20250407 5480 -52.65 20240604 2555 1.57 20250407 5.24 Y 053050 500 153 억 711160 N N 2108 N 00 N
9 20250407 090507 57 100.00 KOSDAQ N N N N N 2655 -100 5 -3.63 20843100 7794 2.56 2680 2725 2635 3580 1930 2755 2674.25 2.37 0 1191 2845 2800 2710 2665 2575 2822 2687 153 825 500 1810 5 1 29987597 796 22.31 0.84 12 0.03 119.00 3148.00 5480 20240604 -51.55 2620 20250404 1.34 3535 -24.89 20250113 2620 1.34 20250404 5480 -51.55 20240604 2620 1.34 20250404 5.24 Y 053050 500 153 억 711160 N N 2108 N 00 N
10 20250404 160505 57 100.00 KOSDAQ 신저가 N N N N N 2755 80 2 2.99 820123072 302900 141.90 2620 2755 2620 3475 1875 2675 2707.17 1.98 0 113407 2798 2736 2693 2631 2588 2715 2610 153 800 500 1760 5 1 29987597 826 23.15 0.88 12 1.01 119.00 3148.00 5480 20240604 -49.73 2620 20250404 5.15 3535 -22.07 20250113 2620 5.15 20250404 5480 -49.73 20240604 2620 5.15 20250404 5.22 Y 053050 500 153 억 594603 N N 2108 N 00 N
11 20250404 150509 57 100.00 KOSDAQ 신저가 N N N N N 2735 60 2 2.24 738495837 273149 127.97 2620 2745 2620 3475 1875 2675 2703.64 1.98 0 95469 2798 2736 2693 2631 2588 2715 2610 153 800 500 1760 5 1 29987597 820 22.98 0.87 12 0.91 119.00 3148.00 5480 20240604 -50.09 2620 20250404 4.39 3535 -22.63 20250113 2620 4.39 20250404 5480 -50.09 20240604 2620 4.39 20250404 5.22 Y 053050 500 153 억 594603 N N 1201 N 00 N
12 20250404 140511 57 100.00 KOSDAQ 신저가 N N N N N 2725 50 2 1.87 597749542 221408 103.73 2620 2745 2620 3475 1875 2675 2699.76 1.98 0 88786 2798 2736 2693 2631 2588 2715 2610 153 800 500 1760 5 1 29987597 817 22.90 0.87 12 0.74 119.00 3148.00 5480 20240604 -50.27 2620 20250404 4.01 3535 -22.91 20250113 2620 4.01 20250404 5480 -50.27 20240604 2620 4.01 20250404 5.22 Y 053050 500 153 억 594603 N N 1201 N 00 N