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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051500/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
20250417,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23500,500,2,2.17,1046930975,44636,129.52,23100,23650,22950,29900,16100,23000,23454.86,13.74,0,-2539,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2790,10.76,0.67,12,0.38,2184.00,34990.00,24800,20240405,-5.24,15710,20241209,49.59,24800,-5.24,20250324,17120,37.27,20250102,24800,-5.24,20250324,15710,49.59,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,57,N,00,N
20250417,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,400,2,1.74,1022046425,43574,126.44,23100,23650,22950,29900,16100,23000,23455.42,13.74,0,-2863,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2778,10.71,0.67,12,0.37,2184.00,34990.00,24800,20240405,-5.65,15710,20241209,48.95,24800,-5.65,20250324,17120,36.68,20250102,24800,-5.65,20250324,15710,48.95,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,N,00,N
20250417,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23500,500,2,2.17,906800475,38649,112.15,23100,23650,22950,29900,16100,23000,23462.46,13.74,0,-3056,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2790,10.76,0.67,12,0.33,2184.00,34990.00,24800,20240405,-5.24,15710,20241209,49.59,24800,-5.24,20250324,17120,37.27,20250102,24800,-5.24,20250324,15710,49.59,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,N,00,N
20250417,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,400,2,1.74,718405200,30639,88.90,23100,23650,22950,29900,16100,23000,23447.41,13.74,0,-814,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2778,10.71,0.67,12,0.26,2184.00,34990.00,24800,20240405,-5.65,15710,20241209,48.95,24800,-5.65,20250324,17120,36.68,20250102,24800,-5.65,20250324,15710,48.95,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,N,00,N
20250417,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23600,600,2,2.61,566355850,24179,70.16,23100,23650,22950,29900,16100,23000,23423.46,13.74,0,-1367,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2802,10.81,0.67,12,0.20,2184.00,34990.00,24800,20240405,-4.84,15710,20241209,50.22,24800,-4.84,20250324,17120,37.85,20250102,24800,-4.84,20250324,15710,50.22,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,N,00,N
20250417,110518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,400,2,1.74,404238550,17291,50.17,23100,23650,22950,29900,16100,23000,23378.55,13.74,0,-1241,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2778,10.71,0.67,12,0.15,2184.00,34990.00,24800,20240405,-5.65,15710,20241209,48.95,24800,-5.65,20250324,17120,36.68,20250102,24800,-5.65,20250324,15710,48.95,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,N,00,N
20250417,100518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23050,50,2,0.22,98184450,4250,12.33,23100,23250,22950,29900,16100,23000,23102.22,13.74,0,-1353,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2736,10.55,0.66,12,0.04,2184.00,34990.00,24800,20240405,-7.06,15710,20241209,46.72,24800,-7.06,20250324,17120,34.64,20250102,24800,-7.06,20250324,15710,46.72,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,N,00,N
20250417,090521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23050,50,2,0.22,11127650,482,1.40,23100,23150,23000,29900,16100,23000,23086.41,13.74,0,-91,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2736,10.55,0.66,12,0.00,2184.00,34990.00,24800,20240405,-7.06,15710,20241209,46.72,24800,-7.06,20250324,17120,34.64,20250102,24800,-7.06,20250324,15710,46.72,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,N,00,N
20250416,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23000,0,3,0.00,790142775,34204,85.39,23000,23400,22800,29900,16100,23000,23100.94,13.70,0,4845,24200,23600,22500,21900,20800,23900,22200,119,6900,1000,16560,50,1,11871586,2730,10.53,0.66,12,0.29,2184.00,34990.00,25100,20240404,-8.37,15710,20241209,46.40,24800,-7.26,20250324,17120,34.35,20250102,24800,-7.26,20250324,15710,46.40,20241209,1.03,Y,051500,1000,118 억,,1626018,N,N,73,N,00,N
20250416,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22850,-150,5,-0.65,769103375,33285,83.10,23000,23400,22800,29900,16100,23000,23106.61,13.70,0,4736,24200,23600,22500,21900,20800,23900,22200,119,6900,1000,16560,50,1,11871586,2713,10.46,0.65,12,0.28,2184.00,34990.00,25100,20240404,-8.96,15710,20241209,45.45,24800,-7.86,20250324,17120,33.47,20250102,24800,-7.86,20250324,15710,45.45,20241209,1.03,Y,051500,1000,118 억,,1626018,N,N,571,N,00,N
20250416,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23250,250,2,1.09,643966475,27839,69.50,23000,23400,22800,29900,16100,23000,23131.81,13.70,0,5670,24200,23600,22500,21900,20800,23900,22200,119,6900,1000,16560,50,1,11871586,2760,10.65,0.66,12,0.23,2184.00,34990.00,25100,20240404,-7.37,15710,20241209,47.99,24800,-6.25,20250324,17120,35.81,20250102,24800,-6.25,20250324,15710,47.99,20241209,1.03,Y,051500,1000,118 억,,1626018,N,N,571,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 20250417 160515 57 100.00 KOSDAQ 유통 N N N N N 23500 500 2 2.17 1046930975 44636 129.52 23100 23650 22950 29900 16100 23000 23454.86 13.74 0 -2539 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2790 10.76 0.67 12 0.38 2184.00 34990.00 24800 20240405 -5.24 15710 20241209 49.59 24800 -5.24 20250324 17120 37.27 20250102 24800 -5.24 20250324 15710 49.59 20241209 1.07 Y 051500 1000 118 억 1631081 N N 57 N 00 N
3 20250417 150518 57 100.00 KOSDAQ 유통 N N N N N 23400 400 2 1.74 1022046425 43574 126.44 23100 23650 22950 29900 16100 23000 23455.42 13.74 0 -2863 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2778 10.71 0.67 12 0.37 2184.00 34990.00 24800 20240405 -5.65 15710 20241209 48.95 24800 -5.65 20250324 17120 36.68 20250102 24800 -5.65 20250324 15710 48.95 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N
4 20250417 140521 57 100.00 KOSDAQ 유통 N N N N N 23500 500 2 2.17 906800475 38649 112.15 23100 23650 22950 29900 16100 23000 23462.46 13.74 0 -3056 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2790 10.76 0.67 12 0.33 2184.00 34990.00 24800 20240405 -5.24 15710 20241209 49.59 24800 -5.24 20250324 17120 37.27 20250102 24800 -5.24 20250324 15710 49.59 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N
5 20250417 130520 57 100.00 KOSDAQ 유통 N N N N N 23400 400 2 1.74 718405200 30639 88.90 23100 23650 22950 29900 16100 23000 23447.41 13.74 0 -814 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2778 10.71 0.67 12 0.26 2184.00 34990.00 24800 20240405 -5.65 15710 20241209 48.95 24800 -5.65 20250324 17120 36.68 20250102 24800 -5.65 20250324 15710 48.95 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N
6 20250417 120519 57 100.00 KOSDAQ 유통 N N N N N 23600 600 2 2.61 566355850 24179 70.16 23100 23650 22950 29900 16100 23000 23423.46 13.74 0 -1367 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2802 10.81 0.67 12 0.20 2184.00 34990.00 24800 20240405 -4.84 15710 20241209 50.22 24800 -4.84 20250324 17120 37.85 20250102 24800 -4.84 20250324 15710 50.22 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N
7 20250417 110518 57 100.00 KOSDAQ 유통 N N N N N 23400 400 2 1.74 404238550 17291 50.17 23100 23650 22950 29900 16100 23000 23378.55 13.74 0 -1241 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2778 10.71 0.67 12 0.15 2184.00 34990.00 24800 20240405 -5.65 15710 20241209 48.95 24800 -5.65 20250324 17120 36.68 20250102 24800 -5.65 20250324 15710 48.95 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N
8 20250417 100518 57 100.00 KOSDAQ 유통 N N N N N 23050 50 2 0.22 98184450 4250 12.33 23100 23250 22950 29900 16100 23000 23102.22 13.74 0 -1353 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2736 10.55 0.66 12 0.04 2184.00 34990.00 24800 20240405 -7.06 15710 20241209 46.72 24800 -7.06 20250324 17120 34.64 20250102 24800 -7.06 20250324 15710 46.72 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N
9 20250417 090521 57 100.00 KOSDAQ 유통 N N N N N 23050 50 2 0.22 11127650 482 1.40 23100 23150 23000 29900 16100 23000 23086.41 13.74 0 -91 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2736 10.55 0.66 12 0.00 2184.00 34990.00 24800 20240405 -7.06 15710 20241209 46.72 24800 -7.06 20250324 17120 34.64 20250102 24800 -7.06 20250324 15710 46.72 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N
10 20250416 160512 57 100.00 KOSDAQ 유통 N N N N N 23000 0 3 0.00 790142775 34204 85.39 23000 23400 22800 29900 16100 23000 23100.94 13.70 0 4845 24200 23600 22500 21900 20800 23900 22200 119 6900 1000 16560 50 1 11871586 2730 10.53 0.66 12 0.29 2184.00 34990.00 25100 20240404 -8.37 15710 20241209 46.40 24800 -7.26 20250324 17120 34.35 20250102 24800 -7.26 20250324 15710 46.40 20241209 1.03 Y 051500 1000 118 억 1626018 N N 73 N 00 N
11 20250416 150519 57 100.00 KOSDAQ 유통 N N N N N 22850 -150 5 -0.65 769103375 33285 83.10 23000 23400 22800 29900 16100 23000 23106.61 13.70 0 4736 24200 23600 22500 21900 20800 23900 22200 119 6900 1000 16560 50 1 11871586 2713 10.46 0.65 12 0.28 2184.00 34990.00 25100 20240404 -8.96 15710 20241209 45.45 24800 -7.86 20250324 17120 33.47 20250102 24800 -7.86 20250324 15710 45.45 20241209 1.03 Y 051500 1000 118 억 1626018 N N 571 N 00 N
12 20250416 140517 57 100.00 KOSDAQ 유통 N N N N N 23250 250 2 1.09 643966475 27839 69.50 23000 23400 22800 29900 16100 23000 23131.81 13.70 0 5670 24200 23600 22500 21900 20800 23900 22200 119 6900 1000 16560 50 1 11871586 2760 10.65 0.66 12 0.23 2184.00 34990.00 25100 20240404 -7.37 15710 20241209 47.99 24800 -6.25 20250324 17120 35.81 20250102 24800 -6.25 20250324 15710 47.99 20241209 1.03 Y 051500 1000 118 억 1626018 N N 571 N 00 N