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
051390/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,3615,25,2,0.70,16665645,4646,378.65,3550,3615,3550,4665,2515,3590,3587.10,0.39,0,-97,3616,3602,3586,3572,3556,3595,3565,57,1075,500,2510,5,1,11355368,410,9.61,0.44,12,0.04,376.00,8190.00,4360,20240405,-17.09,3400,20240805,6.32,4200,-13.93,20250108,3500,3.29,20250401,4345,-16.80,20240423,3400,6.32,20240805,0.03,Y,051390,500,56 억,,44777,N,N,45,N,00,N
20250414,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,25,2,0.70,14392120,4014,327.14,3550,3615,3550,4665,2515,3590,3585.48,0.39,0,-97,3616,3602,3586,3572,3556,3595,3565,57,1075,500,2510,5,1,11355368,410,9.61,0.44,12,0.04,376.00,8190.00,4360,20240405,-17.09,3400,20240805,6.32,4200,-13.93,20250108,3500,3.29,20250401,4345,-16.80,20240423,3400,6.32,20240805,0.03,Y,051390,500,56 억,,44777,N,N,46,N,00,N
20250414,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,25,2,0.70,14388505,4013,327.06,3550,3615,3550,4665,2515,3590,3585.47,0.39,0,-97,3616,3602,3586,3572,3556,3595,3565,57,1075,500,2510,5,1,11355368,410,9.61,0.44,12,0.04,376.00,8190.00,4360,20240405,-17.09,3400,20240805,6.32,4200,-13.93,20250108,3500,3.29,20250401,4345,-16.80,20240423,3400,6.32,20240805,0.03,Y,051390,500,56 억,,44777,N,N,46,N,00,N
20250414,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,5,2,0.14,13134665,3666,298.78,3550,3615,3550,4665,2515,3590,3582.83,0.39,0,-96,3616,3602,3586,3572,3556,3595,3565,57,1075,500,2510,5,1,11355368,408,9.56,0.44,12,0.03,376.00,8190.00,4360,20240405,-17.55,3400,20240805,5.74,4200,-14.40,20250108,3500,2.71,20250401,4345,-17.26,20240423,3400,5.74,20240805,0.03,Y,051390,500,56 억,,44777,N,N,46,N,00,N
20250414,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,20,2,0.56,13023220,3635,296.25,3550,3615,3550,4665,2515,3590,3582.73,0.39,0,-116,3616,3602,3586,3572,3556,3595,3565,57,1075,500,2510,5,1,11355368,410,9.60,0.44,12,0.03,376.00,8190.00,4360,20240405,-17.20,3400,20240805,6.18,4200,-14.05,20250108,3500,3.14,20250401,4345,-16.92,20240423,3400,6.18,20240805,0.03,Y,051390,500,56 억,,44777,N,N,46,N,00,N
20250414,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,25,2,0.70,12817450,3578,291.61,3550,3615,3550,4665,2515,3590,3582.29,0.39,0,-116,3616,3602,3586,3572,3556,3595,3565,57,1075,500,2510,5,1,11355368,410,9.61,0.44,12,0.03,376.00,8190.00,4360,20240405,-17.09,3400,20240805,6.32,4200,-13.93,20250108,3500,3.29,20250401,4345,-16.80,20240423,3400,6.32,20240805,0.03,Y,051390,500,56 억,,44777,N,N,46,N,00,N
20250414,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,20,2,0.56,8676210,2431,198.13,3550,3610,3550,4665,2515,3590,3568.99,0.39,0,-71,3616,3602,3586,3572,3556,3595,3565,57,1075,500,2510,5,1,11355368,410,9.60,0.44,12,0.02,376.00,8190.00,4360,20240405,-17.20,3400,20240805,6.18,4200,-14.05,20250108,3500,3.14,20250401,4345,-16.92,20240423,3400,6.18,20240805,0.03,Y,051390,500,56 억,,44777,N,N,46,N,00,N
20250414,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3575,-15,5,-0.42,4753240,1335,108.80,3550,3605,3550,4665,2515,3590,3560.48,0.39,0,-50,3616,3602,3586,3572,3556,3595,3565,57,1075,500,2510,5,1,11355368,406,9.51,0.44,12,0.01,376.00,8190.00,4360,20240405,-18.00,3400,20240805,5.15,4200,-14.88,20250108,3500,2.14,20250401,4345,-17.72,20240423,3400,5.15,20240805,0.03,Y,051390,500,56 억,,44777,N,N,46,N,00,N
20250411,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,10,2,0.28,4395060,1227,62.99,3595,3600,3570,4650,2510,3580,3581.96,0.40,0,-153,3613,3596,3578,3561,3543,3587,3552,57,1070,500,2500,5,1,11355368,408,9.55,0.44,12,0.01,376.00,8190.00,4360,20240405,-17.66,3400,20240805,5.59,4200,-14.52,20250108,3500,2.57,20250401,4345,-17.38,20240423,3400,5.59,20240805,0.03,Y,051390,500,56 억,,44930,N,N,46,N,00,N
20250411,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,5,2,0.14,4290950,1198,61.50,3595,3600,3570,4650,2510,3580,3581.76,0.40,0,-153,3613,3596,3578,3561,3543,3587,3552,57,1070,500,2500,5,1,11355368,407,9.53,0.44,12,0.01,376.00,8190.00,4360,20240405,-17.78,3400,20240805,5.44,4200,-14.64,20250108,3500,2.43,20250401,4345,-17.49,20240423,3400,5.44,20240805,0.03,Y,051390,500,56 억,,44930,N,N,51,N,00,N
20250411,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3575,-5,5,-0.14,4283785,1196,61.40,3595,3600,3570,4650,2510,3580,3581.76,0.40,0,-152,3613,3596,3578,3561,3543,3587,3552,57,1070,500,2500,5,1,11355368,406,9.51,0.44,12,0.01,376.00,8190.00,4360,20240405,-18.00,3400,20240805,5.15,4200,-14.88,20250108,3500,2.14,20250401,4345,-17.72,20240423,3400,5.15,20240805,0.03,Y,051390,500,56 억,,44930,N,N,51,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 3615 25 2 0.70 16665645 4646 378.65 3550 3615 3550 4665 2515 3590 3587.10 0.39 0 -97 3616 3602 3586 3572 3556 3595 3565 57 1075 500 2510 5 1 11355368 410 9.61 0.44 12 0.04 376.00 8190.00 4360 20240405 -17.09 3400 20240805 6.32 4200 -13.93 20250108 3500 3.29 20250401 4345 -16.80 20240423 3400 6.32 20240805 0.03 Y 051390 500 56 억 44777 N N 45 N 00 N
3 20250414 150513 57 100.00 KOSDAQ 유통 N N N N N 3615 25 2 0.70 14392120 4014 327.14 3550 3615 3550 4665 2515 3590 3585.48 0.39 0 -97 3616 3602 3586 3572 3556 3595 3565 57 1075 500 2510 5 1 11355368 410 9.61 0.44 12 0.04 376.00 8190.00 4360 20240405 -17.09 3400 20240805 6.32 4200 -13.93 20250108 3500 3.29 20250401 4345 -16.80 20240423 3400 6.32 20240805 0.03 Y 051390 500 56 억 44777 N N 46 N 00 N
4 20250414 140513 57 100.00 KOSDAQ 유통 N N N N N 3615 25 2 0.70 14388505 4013 327.06 3550 3615 3550 4665 2515 3590 3585.47 0.39 0 -97 3616 3602 3586 3572 3556 3595 3565 57 1075 500 2510 5 1 11355368 410 9.61 0.44 12 0.04 376.00 8190.00 4360 20240405 -17.09 3400 20240805 6.32 4200 -13.93 20250108 3500 3.29 20250401 4345 -16.80 20240423 3400 6.32 20240805 0.03 Y 051390 500 56 억 44777 N N 46 N 00 N
5 20250414 130513 57 100.00 KOSDAQ 유통 N N N N N 3595 5 2 0.14 13134665 3666 298.78 3550 3615 3550 4665 2515 3590 3582.83 0.39 0 -96 3616 3602 3586 3572 3556 3595 3565 57 1075 500 2510 5 1 11355368 408 9.56 0.44 12 0.03 376.00 8190.00 4360 20240405 -17.55 3400 20240805 5.74 4200 -14.40 20250108 3500 2.71 20250401 4345 -17.26 20240423 3400 5.74 20240805 0.03 Y 051390 500 56 억 44777 N N 46 N 00 N
6 20250414 120514 57 100.00 KOSDAQ 유통 N N N N N 3610 20 2 0.56 13023220 3635 296.25 3550 3615 3550 4665 2515 3590 3582.73 0.39 0 -116 3616 3602 3586 3572 3556 3595 3565 57 1075 500 2510 5 1 11355368 410 9.60 0.44 12 0.03 376.00 8190.00 4360 20240405 -17.20 3400 20240805 6.18 4200 -14.05 20250108 3500 3.14 20250401 4345 -16.92 20240423 3400 6.18 20240805 0.03 Y 051390 500 56 억 44777 N N 46 N 00 N
7 20250414 110511 57 100.00 KOSDAQ 유통 N N N N N 3615 25 2 0.70 12817450 3578 291.61 3550 3615 3550 4665 2515 3590 3582.29 0.39 0 -116 3616 3602 3586 3572 3556 3595 3565 57 1075 500 2510 5 1 11355368 410 9.61 0.44 12 0.03 376.00 8190.00 4360 20240405 -17.09 3400 20240805 6.32 4200 -13.93 20250108 3500 3.29 20250401 4345 -16.80 20240423 3400 6.32 20240805 0.03 Y 051390 500 56 억 44777 N N 46 N 00 N
8 20250414 100513 57 100.00 KOSDAQ 유통 N N N N N 3610 20 2 0.56 8676210 2431 198.13 3550 3610 3550 4665 2515 3590 3568.99 0.39 0 -71 3616 3602 3586 3572 3556 3595 3565 57 1075 500 2510 5 1 11355368 410 9.60 0.44 12 0.02 376.00 8190.00 4360 20240405 -17.20 3400 20240805 6.18 4200 -14.05 20250108 3500 3.14 20250401 4345 -16.92 20240423 3400 6.18 20240805 0.03 Y 051390 500 56 억 44777 N N 46 N 00 N
9 20250414 090514 57 100.00 KOSDAQ 유통 N N N N N 3575 -15 5 -0.42 4753240 1335 108.80 3550 3605 3550 4665 2515 3590 3560.48 0.39 0 -50 3616 3602 3586 3572 3556 3595 3565 57 1075 500 2510 5 1 11355368 406 9.51 0.44 12 0.01 376.00 8190.00 4360 20240405 -18.00 3400 20240805 5.15 4200 -14.88 20250108 3500 2.14 20250401 4345 -17.72 20240423 3400 5.15 20240805 0.03 Y 051390 500 56 억 44777 N N 46 N 00 N
10 20250411 160507 57 100.00 KOSDAQ 유통 N N N N N 3590 10 2 0.28 4395060 1227 62.99 3595 3600 3570 4650 2510 3580 3581.96 0.40 0 -153 3613 3596 3578 3561 3543 3587 3552 57 1070 500 2500 5 1 11355368 408 9.55 0.44 12 0.01 376.00 8190.00 4360 20240405 -17.66 3400 20240805 5.59 4200 -14.52 20250108 3500 2.57 20250401 4345 -17.38 20240423 3400 5.59 20240805 0.03 Y 051390 500 56 억 44930 N N 46 N 00 N
11 20250411 150511 57 100.00 KOSDAQ 유통 N N N N N 3585 5 2 0.14 4290950 1198 61.50 3595 3600 3570 4650 2510 3580 3581.76 0.40 0 -153 3613 3596 3578 3561 3543 3587 3552 57 1070 500 2500 5 1 11355368 407 9.53 0.44 12 0.01 376.00 8190.00 4360 20240405 -17.78 3400 20240805 5.44 4200 -14.64 20250108 3500 2.43 20250401 4345 -17.49 20240423 3400 5.44 20240805 0.03 Y 051390 500 56 억 44930 N N 51 N 00 N
12 20250411 140511 57 100.00 KOSDAQ 유통 N N N N N 3575 -5 5 -0.14 4283785 1196 61.40 3595 3600 3570 4650 2510 3580 3581.76 0.40 0 -152 3613 3596 3578 3561 3543 3587 3552 57 1070 500 2500 5 1 11355368 406 9.51 0.44 12 0.01 376.00 8190.00 4360 20240405 -18.00 3400 20240805 5.15 4200 -14.88 20250108 3500 2.14 20250401 4345 -17.72 20240423 3400 5.15 20240805 0.03 Y 051390 500 56 억 44930 N N 51 N 00 N