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
054050/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
20250407,160511,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7010,-190,5,-2.64,634150080,90225,179.66,7100,7110,6960,9360,5040,7200,7028.54,1.62,0,4836,7413,7306,7213,7106,7013,7360,7160,80,2160,500,5320,10,1,16030561,1124,10.37,0.41,12,0.56,676.00,16893.00,8690,20250328,-19.33,6950,20241209,0.86,8690,-19.33,20250328,6960,0.72,20250407,8690,-19.33,20250328,6950,0.86,20241209,0.97,Y,054050,500,80 억,,260269,N,N,0,N,00,N
20250407,150515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7020,-180,5,-2.50,577377190,82128,163.53,7100,7110,6960,9360,5040,7200,7030.21,1.62,0,1074,7413,7306,7213,7106,7013,7360,7160,80,2160,500,5320,10,1,16030561,1125,10.38,0.42,12,0.51,676.00,16893.00,8690,20250328,-19.22,6950,20241209,1.01,8690,-19.22,20250328,6960,0.86,20250407,8690,-19.22,20250328,6950,1.01,20241209,0.97,Y,054050,500,80 억,,260269,N,N,0,N,00,N
20250407,140512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,-150,5,-2.08,530377770,75451,150.24,7100,7110,6960,9360,5040,7200,7029.43,1.62,0,98,7413,7306,7213,7106,7013,7360,7160,80,2160,500,5320,10,1,16030561,1130,10.43,0.42,12,0.47,676.00,16893.00,8690,20250328,-18.87,6950,20241209,1.44,8690,-18.87,20250328,6960,1.29,20250407,8690,-18.87,20250328,6950,1.44,20241209,0.97,Y,054050,500,80 억,,260269,N,N,0,N,00,N
20250407,130510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7060,-140,5,-1.94,494803980,70389,140.16,7100,7110,6960,9360,5040,7200,7029.56,1.62,0,459,7413,7306,7213,7106,7013,7360,7160,80,2160,500,5320,10,1,16030561,1132,10.44,0.42,12,0.44,676.00,16893.00,8690,20250328,-18.76,6950,20241209,1.58,8690,-18.76,20250328,6960,1.44,20250407,8690,-18.76,20250328,6950,1.58,20241209,0.97,Y,054050,500,80 억,,260269,N,N,0,N,00,N
20250407,120512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,-150,5,-2.08,460297140,65497,130.42,7100,7110,6960,9360,5040,7200,7027.76,1.62,0,441,7413,7306,7213,7106,7013,7360,7160,80,2160,500,5320,10,1,16030561,1130,10.43,0.42,12,0.41,676.00,16893.00,8690,20250328,-18.87,6950,20241209,1.44,8690,-18.87,20250328,6960,1.29,20250407,8690,-18.87,20250328,6950,1.44,20241209,0.97,Y,054050,500,80 억,,260269,N,N,0,N,00,N
20250407,110512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7070,-130,5,-1.81,428377860,60974,121.41,7100,7110,6960,9360,5040,7200,7025.58,1.62,0,284,7413,7306,7213,7106,7013,7360,7160,80,2160,500,5320,10,1,16030561,1133,10.46,0.42,12,0.38,676.00,16893.00,8690,20250328,-18.64,6950,20241209,1.73,8690,-18.64,20250328,6960,1.58,20250407,8690,-18.64,20250328,6950,1.73,20241209,0.97,Y,054050,500,80 억,,260269,N,N,0,N,00,N
20250407,100512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6990,-210,5,-2.92,371787900,52941,105.42,7100,7110,6960,9360,5040,7200,7022.68,1.62,0,-726,7413,7306,7213,7106,7013,7360,7160,80,2160,500,5320,10,1,16030561,1121,10.34,0.41,12,0.33,676.00,16893.00,8690,20250328,-19.56,6950,20241209,0.58,8690,-19.56,20250328,6960,0.43,20250407,8690,-19.56,20250328,6950,0.58,20241209,0.97,Y,054050,500,80 억,,260269,N,N,0,N,00,N
20250407,090512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7080,-120,5,-1.67,51873440,7325,14.59,7100,7110,7060,9360,5040,7200,7081.70,1.62,0,-2250,7413,7306,7213,7106,7013,7360,7160,80,2160,500,5320,10,1,16030561,1135,10.47,0.42,12,0.05,676.00,16893.00,8690,20250328,-18.53,6950,20241209,1.87,8690,-18.53,20250328,7040,0.57,20250102,8690,-18.53,20250328,6950,1.87,20241209,0.97,Y,054050,500,80 억,,260269,N,N,0,N,00,N
20250404,160510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7200,20,2,0.28,360748760,50001,121.40,7120,7320,7120,9330,5030,7180,7214.90,1.53,0,15966,7340,7260,7180,7100,7020,7300,7140,80,2150,500,5310,10,1,16030561,1154,10.65,0.43,12,0.31,676.00,16893.00,8690,20250328,-17.15,6950,20241209,3.60,8690,-17.15,20250328,7040,2.27,20250102,8690,-17.15,20250328,6950,3.60,20241209,0.93,Y,054050,500,80 억,,244597,N,N,0,N,00,N
20250404,150515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7220,40,2,0.56,348507495,48302,117.28,7120,7320,7120,9330,5030,7180,7215.18,1.53,0,16199,7340,7260,7180,7100,7020,7300,7140,80,2150,500,5310,10,1,16030561,1157,10.68,0.43,12,0.30,676.00,16893.00,8690,20250328,-16.92,6950,20241209,3.88,8690,-16.92,20250328,7040,2.56,20250102,8690,-16.92,20250328,6950,3.88,20241209,0.93,Y,054050,500,80 억,,244597,N,N,0,N,00,N
20250404,140516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7200,20,2,0.28,284740385,39467,95.83,7120,7320,7120,9330,5030,7180,7214.64,1.53,0,12247,7340,7260,7180,7100,7020,7300,7140,80,2150,500,5310,10,1,16030561,1154,10.65,0.43,12,0.25,676.00,16893.00,8690,20250328,-17.15,6950,20241209,3.60,8690,-17.15,20250328,7040,2.27,20250102,8690,-17.15,20250328,6950,3.60,20241209,0.93,Y,054050,500,80 억,,244597,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 160511 57 100.00 KOSDAQ N N N N N 7010 -190 5 -2.64 634150080 90225 179.66 7100 7110 6960 9360 5040 7200 7028.54 1.62 0 4836 7413 7306 7213 7106 7013 7360 7160 80 2160 500 5320 10 1 16030561 1124 10.37 0.41 12 0.56 676.00 16893.00 8690 20250328 -19.33 6950 20241209 0.86 8690 -19.33 20250328 6960 0.72 20250407 8690 -19.33 20250328 6950 0.86 20241209 0.97 Y 054050 500 80 억 260269 N N 0 N 00 N
3 20250407 150515 57 100.00 KOSDAQ N N N N N 7020 -180 5 -2.50 577377190 82128 163.53 7100 7110 6960 9360 5040 7200 7030.21 1.62 0 1074 7413 7306 7213 7106 7013 7360 7160 80 2160 500 5320 10 1 16030561 1125 10.38 0.42 12 0.51 676.00 16893.00 8690 20250328 -19.22 6950 20241209 1.01 8690 -19.22 20250328 6960 0.86 20250407 8690 -19.22 20250328 6950 1.01 20241209 0.97 Y 054050 500 80 억 260269 N N 0 N 00 N
4 20250407 140512 57 100.00 KOSDAQ N N N N N 7050 -150 5 -2.08 530377770 75451 150.24 7100 7110 6960 9360 5040 7200 7029.43 1.62 0 98 7413 7306 7213 7106 7013 7360 7160 80 2160 500 5320 10 1 16030561 1130 10.43 0.42 12 0.47 676.00 16893.00 8690 20250328 -18.87 6950 20241209 1.44 8690 -18.87 20250328 6960 1.29 20250407 8690 -18.87 20250328 6950 1.44 20241209 0.97 Y 054050 500 80 억 260269 N N 0 N 00 N
5 20250407 130510 57 100.00 KOSDAQ N N N N N 7060 -140 5 -1.94 494803980 70389 140.16 7100 7110 6960 9360 5040 7200 7029.56 1.62 0 459 7413 7306 7213 7106 7013 7360 7160 80 2160 500 5320 10 1 16030561 1132 10.44 0.42 12 0.44 676.00 16893.00 8690 20250328 -18.76 6950 20241209 1.58 8690 -18.76 20250328 6960 1.44 20250407 8690 -18.76 20250328 6950 1.58 20241209 0.97 Y 054050 500 80 억 260269 N N 0 N 00 N
6 20250407 120512 57 100.00 KOSDAQ N N N N N 7050 -150 5 -2.08 460297140 65497 130.42 7100 7110 6960 9360 5040 7200 7027.76 1.62 0 441 7413 7306 7213 7106 7013 7360 7160 80 2160 500 5320 10 1 16030561 1130 10.43 0.42 12 0.41 676.00 16893.00 8690 20250328 -18.87 6950 20241209 1.44 8690 -18.87 20250328 6960 1.29 20250407 8690 -18.87 20250328 6950 1.44 20241209 0.97 Y 054050 500 80 억 260269 N N 0 N 00 N
7 20250407 110512 57 100.00 KOSDAQ N N N N N 7070 -130 5 -1.81 428377860 60974 121.41 7100 7110 6960 9360 5040 7200 7025.58 1.62 0 284 7413 7306 7213 7106 7013 7360 7160 80 2160 500 5320 10 1 16030561 1133 10.46 0.42 12 0.38 676.00 16893.00 8690 20250328 -18.64 6950 20241209 1.73 8690 -18.64 20250328 6960 1.58 20250407 8690 -18.64 20250328 6950 1.73 20241209 0.97 Y 054050 500 80 억 260269 N N 0 N 00 N
8 20250407 100512 57 100.00 KOSDAQ N N N N N 6990 -210 5 -2.92 371787900 52941 105.42 7100 7110 6960 9360 5040 7200 7022.68 1.62 0 -726 7413 7306 7213 7106 7013 7360 7160 80 2160 500 5320 10 1 16030561 1121 10.34 0.41 12 0.33 676.00 16893.00 8690 20250328 -19.56 6950 20241209 0.58 8690 -19.56 20250328 6960 0.43 20250407 8690 -19.56 20250328 6950 0.58 20241209 0.97 Y 054050 500 80 억 260269 N N 0 N 00 N
9 20250407 090512 57 100.00 KOSDAQ N N N N N 7080 -120 5 -1.67 51873440 7325 14.59 7100 7110 7060 9360 5040 7200 7081.70 1.62 0 -2250 7413 7306 7213 7106 7013 7360 7160 80 2160 500 5320 10 1 16030561 1135 10.47 0.42 12 0.05 676.00 16893.00 8690 20250328 -18.53 6950 20241209 1.87 8690 -18.53 20250328 7040 0.57 20250102 8690 -18.53 20250328 6950 1.87 20241209 0.97 Y 054050 500 80 억 260269 N N 0 N 00 N
10 20250404 160510 57 100.00 KOSDAQ N N N N N 7200 20 2 0.28 360748760 50001 121.40 7120 7320 7120 9330 5030 7180 7214.90 1.53 0 15966 7340 7260 7180 7100 7020 7300 7140 80 2150 500 5310 10 1 16030561 1154 10.65 0.43 12 0.31 676.00 16893.00 8690 20250328 -17.15 6950 20241209 3.60 8690 -17.15 20250328 7040 2.27 20250102 8690 -17.15 20250328 6950 3.60 20241209 0.93 Y 054050 500 80 억 244597 N N 0 N 00 N
11 20250404 150515 57 100.00 KOSDAQ N N N N N 7220 40 2 0.56 348507495 48302 117.28 7120 7320 7120 9330 5030 7180 7215.18 1.53 0 16199 7340 7260 7180 7100 7020 7300 7140 80 2150 500 5310 10 1 16030561 1157 10.68 0.43 12 0.30 676.00 16893.00 8690 20250328 -16.92 6950 20241209 3.88 8690 -16.92 20250328 7040 2.56 20250102 8690 -16.92 20250328 6950 3.88 20241209 0.93 Y 054050 500 80 억 244597 N N 0 N 00 N
12 20250404 140516 57 100.00 KOSDAQ N N N N N 7200 20 2 0.28 284740385 39467 95.83 7120 7320 7120 9330 5030 7180 7214.64 1.53 0 12247 7340 7260 7180 7100 7020 7300 7140 80 2150 500 5310 10 1 16030561 1154 10.65 0.43 12 0.25 676.00 16893.00 8690 20250328 -17.15 6950 20241209 3.60 8690 -17.15 20250328 7040 2.27 20250102 8690 -17.15 20250328 6950 3.60 20241209 0.93 Y 054050 500 80 억 244597 N N 0 N 00 N