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
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
20250414,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22000,-400,5,-1.79,706482175,32020,170.12,22400,22500,21850,29100,15700,22400,22063.78,13.65,0,1740,23100,22750,22500,22150,21900,22625,22025,119,6700,1000,16120,50,1,11871586,2612,10.07,0.63,12,0.27,2184.00,34990.00,25150,20240403,-12.52,15710,20241209,40.04,24800,-11.29,20250324,17120,28.50,20250102,24800,-11.29,20250324,15710,40.04,20241209,1.03,Y,051500,1000,118 억,,1619945,N,N,175,N,00,N
20250414,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21900,-500,5,-2.23,689394100,31241,165.98,22400,22500,21850,29100,15700,22400,22066.97,13.65,0,1919,23100,22750,22500,22150,21900,22625,22025,119,6700,1000,16120,50,1,11871586,2600,10.03,0.63,12,0.26,2184.00,34990.00,25150,20240403,-12.92,15710,20241209,39.40,24800,-11.69,20250324,17120,27.92,20250102,24800,-11.69,20250324,15710,39.40,20241209,1.03,Y,051500,1000,118 억,,1619945,N,N,102,N,00,N
20250414,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21900,-500,5,-2.23,623773925,28249,150.09,22400,22500,21850,29100,15700,22400,22081.27,13.65,0,887,23100,22750,22500,22150,21900,22625,22025,119,6700,1000,16120,50,1,11871586,2600,10.03,0.63,12,0.24,2184.00,34990.00,25150,20240403,-12.92,15710,20241209,39.40,24800,-11.69,20250324,17120,27.92,20250102,24800,-11.69,20250324,15710,39.40,20241209,1.03,Y,051500,1000,118 억,,1619945,N,N,102,N,00,N
20250414,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21900,-500,5,-2.23,577751975,26148,138.92,22400,22500,21850,29100,15700,22400,22095.46,13.65,0,421,23100,22750,22500,22150,21900,22625,22025,119,6700,1000,16120,50,1,11871586,2600,10.03,0.63,12,0.22,2184.00,34990.00,25150,20240403,-12.92,15710,20241209,39.40,24800,-11.69,20250324,17120,27.92,20250102,24800,-11.69,20250324,15710,39.40,20241209,1.03,Y,051500,1000,118 억,,1619945,N,N,102,N,00,N
20250414,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21950,-450,5,-2.01,516200200,23341,124.01,22400,22500,21850,29100,15700,22400,22115.60,13.65,0,-405,23100,22750,22500,22150,21900,22625,22025,119,6700,1000,16120,50,1,11871586,2606,10.05,0.63,12,0.20,2184.00,34990.00,25150,20240403,-12.72,15710,20241209,39.72,24800,-11.49,20250324,17120,28.21,20250102,24800,-11.49,20250324,15710,39.72,20241209,1.03,Y,051500,1000,118 억,,1619945,N,N,102,N,00,N
20250414,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21950,-450,5,-2.01,475225300,21471,114.07,22400,22500,21900,29100,15700,22400,22133.36,13.65,0,-1057,23100,22750,22500,22150,21900,22625,22025,119,6700,1000,16120,50,1,11871586,2606,10.05,0.63,12,0.18,2184.00,34990.00,25150,20240403,-12.72,15710,20241209,39.72,24800,-11.49,20250324,17120,28.21,20250102,24800,-11.49,20250324,15710,39.72,20241209,1.03,Y,051500,1000,118 억,,1619945,N,N,102,N,00,N
20250414,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22150,-250,5,-1.12,252587450,11345,60.28,22400,22500,22100,29100,15700,22400,22264.21,13.65,0,-487,23100,22750,22500,22150,21900,22625,22025,119,6700,1000,16120,50,1,11871586,2630,10.14,0.63,12,0.10,2184.00,34990.00,25150,20240403,-11.93,15710,20241209,40.99,24800,-10.69,20250324,17120,29.38,20250102,24800,-10.69,20250324,15710,40.99,20241209,1.03,Y,051500,1000,118 억,,1619945,N,N,102,N,00,N
20250414,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22300,-100,5,-0.45,50241650,2251,11.96,22400,22500,22300,29100,15700,22400,22319.70,13.65,0,58,23100,22750,22500,22150,21900,22625,22025,119,6700,1000,16120,50,1,11871586,2647,10.21,0.64,12,0.02,2184.00,34990.00,25150,20240403,-11.33,15710,20241209,41.95,24800,-10.08,20250324,17120,30.26,20250102,24800,-10.08,20250324,15710,41.95,20241209,1.03,Y,051500,1000,118 억,,1619945,N,N,102,N,00,N
20250411,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22400,-250,5,-1.10,422135900,18821,78.91,22450,22850,22250,29400,15900,22650,22429.22,13.64,0,341,23350,23000,22550,22200,21750,23175,22375,119,6750,1000,16300,50,1,11871586,2659,10.26,0.64,12,0.16,2184.00,34990.00,25150,20240403,-10.93,15710,20241209,42.58,24800,-9.68,20250324,17120,30.84,20250102,24800,-9.68,20250324,15710,42.58,20241209,1.05,Y,051500,1000,118 억,,1619400,N,N,102,N,00,N
20250411,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22350,-300,5,-1.32,381771600,17016,71.34,22450,22850,22250,29400,15900,22650,22436.04,13.64,0,394,23350,23000,22550,22200,21750,23175,22375,119,6750,1000,16300,50,1,11871586,2653,10.23,0.64,12,0.14,2184.00,34990.00,25150,20240403,-11.13,15710,20241209,42.27,24800,-9.88,20250324,17120,30.55,20250102,24800,-9.88,20250324,15710,42.27,20241209,1.05,Y,051500,1000,118 억,,1619400,N,N,200,N,00,N
20250411,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22400,-250,5,-1.10,314735900,14019,58.78,22450,22850,22250,29400,15900,22650,22450.67,13.64,0,1096,23350,23000,22550,22200,21750,23175,22375,119,6750,1000,16300,50,1,11871586,2659,10.26,0.64,12,0.12,2184.00,34990.00,25150,20240403,-10.93,15710,20241209,42.58,24800,-9.68,20250324,17120,30.84,20250102,24800,-9.68,20250324,15710,42.58,20241209,1.05,Y,051500,1000,118 억,,1619400,N,N,200,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 22000 -400 5 -1.79 706482175 32020 170.12 22400 22500 21850 29100 15700 22400 22063.78 13.65 0 1740 23100 22750 22500 22150 21900 22625 22025 119 6700 1000 16120 50 1 11871586 2612 10.07 0.63 12 0.27 2184.00 34990.00 25150 20240403 -12.52 15710 20241209 40.04 24800 -11.29 20250324 17120 28.50 20250102 24800 -11.29 20250324 15710 40.04 20241209 1.03 Y 051500 1000 118 억 1619945 N N 175 N 00 N
3 20250414 150514 57 100.00 KOSDAQ 유통 N N N N N 21900 -500 5 -2.23 689394100 31241 165.98 22400 22500 21850 29100 15700 22400 22066.97 13.65 0 1919 23100 22750 22500 22150 21900 22625 22025 119 6700 1000 16120 50 1 11871586 2600 10.03 0.63 12 0.26 2184.00 34990.00 25150 20240403 -12.92 15710 20241209 39.40 24800 -11.69 20250324 17120 27.92 20250102 24800 -11.69 20250324 15710 39.40 20241209 1.03 Y 051500 1000 118 억 1619945 N N 102 N 00 N
4 20250414 140513 57 100.00 KOSDAQ 유통 N N N N N 21900 -500 5 -2.23 623773925 28249 150.09 22400 22500 21850 29100 15700 22400 22081.27 13.65 0 887 23100 22750 22500 22150 21900 22625 22025 119 6700 1000 16120 50 1 11871586 2600 10.03 0.63 12 0.24 2184.00 34990.00 25150 20240403 -12.92 15710 20241209 39.40 24800 -11.69 20250324 17120 27.92 20250102 24800 -11.69 20250324 15710 39.40 20241209 1.03 Y 051500 1000 118 억 1619945 N N 102 N 00 N
5 20250414 130513 57 100.00 KOSDAQ 유통 N N N N N 21900 -500 5 -2.23 577751975 26148 138.92 22400 22500 21850 29100 15700 22400 22095.46 13.65 0 421 23100 22750 22500 22150 21900 22625 22025 119 6700 1000 16120 50 1 11871586 2600 10.03 0.63 12 0.22 2184.00 34990.00 25150 20240403 -12.92 15710 20241209 39.40 24800 -11.69 20250324 17120 27.92 20250102 24800 -11.69 20250324 15710 39.40 20241209 1.03 Y 051500 1000 118 억 1619945 N N 102 N 00 N
6 20250414 120515 57 100.00 KOSDAQ 유통 N N N N N 21950 -450 5 -2.01 516200200 23341 124.01 22400 22500 21850 29100 15700 22400 22115.60 13.65 0 -405 23100 22750 22500 22150 21900 22625 22025 119 6700 1000 16120 50 1 11871586 2606 10.05 0.63 12 0.20 2184.00 34990.00 25150 20240403 -12.72 15710 20241209 39.72 24800 -11.49 20250324 17120 28.21 20250102 24800 -11.49 20250324 15710 39.72 20241209 1.03 Y 051500 1000 118 억 1619945 N N 102 N 00 N
7 20250414 110512 57 100.00 KOSDAQ 유통 N N N N N 21950 -450 5 -2.01 475225300 21471 114.07 22400 22500 21900 29100 15700 22400 22133.36 13.65 0 -1057 23100 22750 22500 22150 21900 22625 22025 119 6700 1000 16120 50 1 11871586 2606 10.05 0.63 12 0.18 2184.00 34990.00 25150 20240403 -12.72 15710 20241209 39.72 24800 -11.49 20250324 17120 28.21 20250102 24800 -11.49 20250324 15710 39.72 20241209 1.03 Y 051500 1000 118 억 1619945 N N 102 N 00 N
8 20250414 100513 57 100.00 KOSDAQ 유통 N N N N N 22150 -250 5 -1.12 252587450 11345 60.28 22400 22500 22100 29100 15700 22400 22264.21 13.65 0 -487 23100 22750 22500 22150 21900 22625 22025 119 6700 1000 16120 50 1 11871586 2630 10.14 0.63 12 0.10 2184.00 34990.00 25150 20240403 -11.93 15710 20241209 40.99 24800 -10.69 20250324 17120 29.38 20250102 24800 -10.69 20250324 15710 40.99 20241209 1.03 Y 051500 1000 118 억 1619945 N N 102 N 00 N
9 20250414 090514 57 100.00 KOSDAQ 유통 N N N N N 22300 -100 5 -0.45 50241650 2251 11.96 22400 22500 22300 29100 15700 22400 22319.70 13.65 0 58 23100 22750 22500 22150 21900 22625 22025 119 6700 1000 16120 50 1 11871586 2647 10.21 0.64 12 0.02 2184.00 34990.00 25150 20240403 -11.33 15710 20241209 41.95 24800 -10.08 20250324 17120 30.26 20250102 24800 -10.08 20250324 15710 41.95 20241209 1.03 Y 051500 1000 118 억 1619945 N N 102 N 00 N
10 20250411 160508 57 100.00 KOSDAQ 유통 N N N N N 22400 -250 5 -1.10 422135900 18821 78.91 22450 22850 22250 29400 15900 22650 22429.22 13.64 0 341 23350 23000 22550 22200 21750 23175 22375 119 6750 1000 16300 50 1 11871586 2659 10.26 0.64 12 0.16 2184.00 34990.00 25150 20240403 -10.93 15710 20241209 42.58 24800 -9.68 20250324 17120 30.84 20250102 24800 -9.68 20250324 15710 42.58 20241209 1.05 Y 051500 1000 118 억 1619400 N N 102 N 00 N
11 20250411 150512 57 100.00 KOSDAQ 유통 N N N N N 22350 -300 5 -1.32 381771600 17016 71.34 22450 22850 22250 29400 15900 22650 22436.04 13.64 0 394 23350 23000 22550 22200 21750 23175 22375 119 6750 1000 16300 50 1 11871586 2653 10.23 0.64 12 0.14 2184.00 34990.00 25150 20240403 -11.13 15710 20241209 42.27 24800 -9.88 20250324 17120 30.55 20250102 24800 -9.88 20250324 15710 42.27 20241209 1.05 Y 051500 1000 118 억 1619400 N N 200 N 00 N
12 20250411 140511 57 100.00 KOSDAQ 유통 N N N N N 22400 -250 5 -1.10 314735900 14019 58.78 22450 22850 22250 29400 15900 22650 22450.67 13.64 0 1096 23350 23000 22550 22200 21750 23175 22375 119 6750 1000 16300 50 1 11871586 2659 10.26 0.64 12 0.12 2184.00 34990.00 25150 20240403 -10.93 15710 20241209 42.58 24800 -9.68 20250324 17120 30.84 20250102 24800 -9.68 20250324 15710 42.58 20241209 1.05 Y 051500 1000 118 억 1619400 N N 200 N 00 N