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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051380/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
20250414,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,0,3,0.00,81353320,31262,68.00,2610,2630,2560,3390,1830,2610,2602.30,4.09,0,3711,2730,2670,2575,2515,2420,2700,2545,77,780,500,1820,5,1,15340072,400,-60.70,0.98,12,0.20,-43.00,2653.00,4390,20240403,-40.55,2130,20240909,22.54,3200,-18.44,20250107,2330,12.02,20250407,4140,-36.96,20240509,2130,22.54,20240909,1.26,Y,051380,500,76 억,,627362,N,N,2624,N,00,N
20250414,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-5,5,-0.19,64221485,24702,53.73,2610,2620,2560,3390,1830,2610,2599.85,4.09,0,4352,2730,2670,2575,2515,2420,2700,2545,77,780,500,1820,5,1,15340072,400,-60.58,0.98,12,0.16,-43.00,2653.00,4390,20240403,-40.66,2130,20240909,22.30,3200,-18.59,20250107,2330,11.80,20250407,4140,-37.08,20240509,2130,22.30,20240909,1.26,Y,051380,500,76 억,,627362,N,N,907,N,00,N
20250414,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-10,5,-0.38,59535550,22898,49.80,2610,2620,2560,3390,1830,2610,2600.03,4.09,0,4141,2730,2670,2575,2515,2420,2700,2545,77,780,500,1820,5,1,15340072,399,-60.47,0.98,12,0.15,-43.00,2653.00,4390,20240403,-40.77,2130,20240909,22.07,3200,-18.75,20250107,2330,11.59,20250407,4140,-37.20,20240509,2130,22.07,20240909,1.26,Y,051380,500,76 억,,627362,N,N,907,N,00,N
20250414,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-5,5,-0.19,48079980,18484,40.20,2610,2620,2560,3390,1830,2610,2601.17,4.09,0,2193,2730,2670,2575,2515,2420,2700,2545,77,780,500,1820,5,1,15340072,400,-60.58,0.98,12,0.12,-43.00,2653.00,4390,20240403,-40.66,2130,20240909,22.30,3200,-18.59,20250107,2330,11.80,20250407,4140,-37.08,20240509,2130,22.30,20240909,1.26,Y,051380,500,76 억,,627362,N,N,907,N,00,N
20250414,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-10,5,-0.38,40643170,15641,34.02,2610,2620,2560,3390,1830,2610,2598.50,4.09,0,2848,2730,2670,2575,2515,2420,2700,2545,77,780,500,1820,5,1,15340072,399,-60.47,0.98,12,0.10,-43.00,2653.00,4390,20240403,-40.77,2130,20240909,22.07,3200,-18.75,20250107,2330,11.59,20250407,4140,-37.20,20240509,2130,22.07,20240909,1.26,Y,051380,500,76 억,,627362,N,N,907,N,00,N
20250414,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-10,5,-0.38,33595670,12927,28.12,2610,2620,2560,3390,1830,2610,2598.88,4.09,0,3228,2730,2670,2575,2515,2420,2700,2545,77,780,500,1820,5,1,15340072,399,-60.47,0.98,12,0.08,-43.00,2653.00,4390,20240403,-40.77,2130,20240909,22.07,3200,-18.75,20250107,2330,11.59,20250407,4140,-37.20,20240509,2130,22.07,20240909,1.26,Y,051380,500,76 억,,627362,N,N,907,N,00,N
20250414,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,0,3,0.00,20477985,7883,17.15,2610,2620,2560,3390,1830,2610,2597.74,4.09,0,3995,2730,2670,2575,2515,2420,2700,2545,77,780,500,1820,5,1,15340072,400,-60.70,0.98,12,0.05,-43.00,2653.00,4390,20240403,-40.55,2130,20240909,22.54,3200,-18.44,20250107,2330,12.02,20250407,4140,-36.96,20240509,2130,22.54,20240909,1.26,Y,051380,500,76 억,,627362,N,N,907,N,00,N
20250414,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-30,5,-1.15,8793360,3384,7.36,2610,2610,2580,3390,1830,2610,2598.51,4.09,0,1810,2730,2670,2575,2515,2420,2700,2545,77,780,500,1820,5,1,15340072,396,-60.00,0.97,12,0.02,-43.00,2653.00,4390,20240403,-41.23,2130,20240909,21.13,3200,-19.38,20250107,2330,10.73,20250407,4140,-37.68,20240509,2130,21.13,20240909,1.26,Y,051380,500,76 억,,627362,N,N,907,N,00,N
20250411,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,75,2,2.96,115444805,44952,73.49,2535,2635,2480,3295,1775,2535,2568.16,4.03,0,9205,2615,2575,2500,2460,2385,2595,2480,77,760,500,1770,5,1,15340072,400,-60.70,0.98,12,0.29,-43.00,2653.00,4390,20240403,-40.55,2130,20240909,22.54,3200,-18.44,20250107,2330,12.02,20250407,4140,-36.96,20240509,2130,22.54,20240909,1.26,Y,051380,500,76 억,,618567,N,N,907,N,00,N
20250411,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,75,2,2.96,98148725,38304,62.63,2535,2635,2480,3295,1775,2535,2562.36,4.03,0,9056,2615,2575,2500,2460,2385,2595,2480,77,760,500,1770,5,1,15340072,400,-60.70,0.98,12,0.25,-43.00,2653.00,4390,20240403,-40.55,2130,20240909,22.54,3200,-18.44,20250107,2330,12.02,20250407,4140,-36.96,20240509,2130,22.54,20240909,1.26,Y,051380,500,76 억,,618567,N,N,1388,N,00,N
20250411,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,15,2,0.59,47329185,18743,30.64,2535,2565,2480,3295,1775,2535,2525.17,4.03,0,2127,2615,2575,2500,2460,2385,2595,2480,77,760,500,1770,5,1,15340072,391,-59.30,0.96,12,0.12,-43.00,2653.00,4390,20240403,-41.91,2130,20240909,19.72,3200,-20.31,20250107,2330,9.44,20250407,4140,-38.41,20240509,2130,19.72,20240909,1.26,Y,051380,500,76 억,,618567,N,N,1388,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 20250414 160510 57 100.00 KOSDAQ 유통 N N N N N 2610 0 3 0.00 81353320 31262 68.00 2610 2630 2560 3390 1830 2610 2602.30 4.09 0 3711 2730 2670 2575 2515 2420 2700 2545 77 780 500 1820 5 1 15340072 400 -60.70 0.98 12 0.20 -43.00 2653.00 4390 20240403 -40.55 2130 20240909 22.54 3200 -18.44 20250107 2330 12.02 20250407 4140 -36.96 20240509 2130 22.54 20240909 1.26 Y 051380 500 76 억 627362 N N 2624 N 00 N
3 20250414 150513 57 100.00 KOSDAQ 유통 N N N N N 2605 -5 5 -0.19 64221485 24702 53.73 2610 2620 2560 3390 1830 2610 2599.85 4.09 0 4352 2730 2670 2575 2515 2420 2700 2545 77 780 500 1820 5 1 15340072 400 -60.58 0.98 12 0.16 -43.00 2653.00 4390 20240403 -40.66 2130 20240909 22.30 3200 -18.59 20250107 2330 11.80 20250407 4140 -37.08 20240509 2130 22.30 20240909 1.26 Y 051380 500 76 억 627362 N N 907 N 00 N
4 20250414 140512 57 100.00 KOSDAQ 유통 N N N N N 2600 -10 5 -0.38 59535550 22898 49.80 2610 2620 2560 3390 1830 2610 2600.03 4.09 0 4141 2730 2670 2575 2515 2420 2700 2545 77 780 500 1820 5 1 15340072 399 -60.47 0.98 12 0.15 -43.00 2653.00 4390 20240403 -40.77 2130 20240909 22.07 3200 -18.75 20250107 2330 11.59 20250407 4140 -37.20 20240509 2130 22.07 20240909 1.26 Y 051380 500 76 억 627362 N N 907 N 00 N
5 20250414 130512 57 100.00 KOSDAQ 유통 N N N N N 2605 -5 5 -0.19 48079980 18484 40.20 2610 2620 2560 3390 1830 2610 2601.17 4.09 0 2193 2730 2670 2575 2515 2420 2700 2545 77 780 500 1820 5 1 15340072 400 -60.58 0.98 12 0.12 -43.00 2653.00 4390 20240403 -40.66 2130 20240909 22.30 3200 -18.59 20250107 2330 11.80 20250407 4140 -37.08 20240509 2130 22.30 20240909 1.26 Y 051380 500 76 억 627362 N N 907 N 00 N
6 20250414 120514 57 100.00 KOSDAQ 유통 N N N N N 2600 -10 5 -0.38 40643170 15641 34.02 2610 2620 2560 3390 1830 2610 2598.50 4.09 0 2848 2730 2670 2575 2515 2420 2700 2545 77 780 500 1820 5 1 15340072 399 -60.47 0.98 12 0.10 -43.00 2653.00 4390 20240403 -40.77 2130 20240909 22.07 3200 -18.75 20250107 2330 11.59 20250407 4140 -37.20 20240509 2130 22.07 20240909 1.26 Y 051380 500 76 억 627362 N N 907 N 00 N
7 20250414 110511 57 100.00 KOSDAQ 유통 N N N N N 2600 -10 5 -0.38 33595670 12927 28.12 2610 2620 2560 3390 1830 2610 2598.88 4.09 0 3228 2730 2670 2575 2515 2420 2700 2545 77 780 500 1820 5 1 15340072 399 -60.47 0.98 12 0.08 -43.00 2653.00 4390 20240403 -40.77 2130 20240909 22.07 3200 -18.75 20250107 2330 11.59 20250407 4140 -37.20 20240509 2130 22.07 20240909 1.26 Y 051380 500 76 억 627362 N N 907 N 00 N
8 20250414 100512 57 100.00 KOSDAQ 유통 N N N N N 2610 0 3 0.00 20477985 7883 17.15 2610 2620 2560 3390 1830 2610 2597.74 4.09 0 3995 2730 2670 2575 2515 2420 2700 2545 77 780 500 1820 5 1 15340072 400 -60.70 0.98 12 0.05 -43.00 2653.00 4390 20240403 -40.55 2130 20240909 22.54 3200 -18.44 20250107 2330 12.02 20250407 4140 -36.96 20240509 2130 22.54 20240909 1.26 Y 051380 500 76 억 627362 N N 907 N 00 N
9 20250414 090513 57 100.00 KOSDAQ 유통 N N N N N 2580 -30 5 -1.15 8793360 3384 7.36 2610 2610 2580 3390 1830 2610 2598.51 4.09 0 1810 2730 2670 2575 2515 2420 2700 2545 77 780 500 1820 5 1 15340072 396 -60.00 0.97 12 0.02 -43.00 2653.00 4390 20240403 -41.23 2130 20240909 21.13 3200 -19.38 20250107 2330 10.73 20250407 4140 -37.68 20240509 2130 21.13 20240909 1.26 Y 051380 500 76 억 627362 N N 907 N 00 N
10 20250411 160507 57 100.00 KOSDAQ 유통 N N N N N 2610 75 2 2.96 115444805 44952 73.49 2535 2635 2480 3295 1775 2535 2568.16 4.03 0 9205 2615 2575 2500 2460 2385 2595 2480 77 760 500 1770 5 1 15340072 400 -60.70 0.98 12 0.29 -43.00 2653.00 4390 20240403 -40.55 2130 20240909 22.54 3200 -18.44 20250107 2330 12.02 20250407 4140 -36.96 20240509 2130 22.54 20240909 1.26 Y 051380 500 76 억 618567 N N 907 N 00 N
11 20250411 150511 57 100.00 KOSDAQ 유통 N N N N N 2610 75 2 2.96 98148725 38304 62.63 2535 2635 2480 3295 1775 2535 2562.36 4.03 0 9056 2615 2575 2500 2460 2385 2595 2480 77 760 500 1770 5 1 15340072 400 -60.70 0.98 12 0.25 -43.00 2653.00 4390 20240403 -40.55 2130 20240909 22.54 3200 -18.44 20250107 2330 12.02 20250407 4140 -36.96 20240509 2130 22.54 20240909 1.26 Y 051380 500 76 억 618567 N N 1388 N 00 N
12 20250411 140511 57 100.00 KOSDAQ 유통 N N N N N 2550 15 2 0.59 47329185 18743 30.64 2535 2565 2480 3295 1775 2535 2525.17 4.03 0 2127 2615 2575 2500 2460 2385 2595 2480 77 760 500 1770 5 1 15340072 391 -59.30 0.96 12 0.12 -43.00 2653.00 4390 20240403 -41.91 2130 20240909 19.72 3200 -20.31 20250107 2330 9.44 20250407 4140 -38.41 20240509 2130 19.72 20240909 1.26 Y 051380 500 76 억 618567 N N 1388 N 00 N