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
051780/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
20250414,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,643,12,2,1.90,88203025,138038,57.29,625,658,618,820,442,631,638.98,0.48,0,-3330,673,652,618,597,563,662,607,116,189,500,370,1,1,23242245,149,-0.58,0.52,12,0.59,-1103.00,1245.00,3383,20240509,-80.99,509,20250318,26.33,1126,-42.90,20250116,509,26.33,20250318,1300,-50.54,20250116,104,518.27,20241115,0.00,Y,051780,500,116 억,,112183,N,N,0,N,00,N
20250414,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,648,17,2,2.69,75701071,118742,49.28,625,658,618,820,442,631,637.53,0.48,0,-3029,673,652,618,597,563,662,607,116,189,500,370,1,1,23242245,151,-0.59,0.52,12,0.51,-1103.00,1245.00,3383,20240509,-80.85,509,20250318,27.31,1126,-42.45,20250116,509,27.31,20250318,1300,-50.15,20250116,104,523.08,20241115,0.00,Y,051780,500,116 억,,112183,N,N,0,N,00,N
20250414,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,641,10,2,1.58,67343308,105845,43.93,625,658,618,820,442,631,636.24,0.48,0,-359,673,652,618,597,563,662,607,116,189,500,370,1,1,23242245,149,-0.58,0.51,12,0.46,-1103.00,1245.00,3383,20240509,-81.05,509,20250318,25.93,1126,-43.07,20250116,509,25.93,20250318,1300,-50.69,20250116,104,516.35,20241115,0.00,Y,051780,500,116 억,,112183,N,N,0,N,00,N
20250414,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,644,13,2,2.06,58708310,92366,38.33,625,658,618,820,442,631,635.61,0.48,0,-3920,673,652,618,597,563,662,607,116,189,500,370,1,1,23242245,150,-0.58,0.52,12,0.40,-1103.00,1245.00,3383,20240509,-80.96,509,20250318,26.52,1126,-42.81,20250116,509,26.52,20250318,1300,-50.46,20250116,104,519.23,20241115,0.00,Y,051780,500,116 억,,112183,N,N,0,N,00,N
20250414,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,649,18,2,2.85,53647459,84509,35.07,625,658,618,820,442,631,634.81,0.48,0,-3141,673,652,618,597,563,662,607,116,189,500,370,1,1,23242245,151,-0.59,0.52,12,0.36,-1103.00,1245.00,3383,20240509,-80.82,509,20250318,27.50,1126,-42.36,20250116,509,27.50,20250318,1300,-50.08,20250116,104,524.04,20241115,0.00,Y,051780,500,116 억,,112183,N,N,0,N,00,N
20250414,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,19,2,3.01,42722555,67694,28.09,625,658,618,820,442,631,631.11,0.48,0,-2888,673,652,618,597,563,662,607,116,189,500,370,1,1,23242245,151,-0.59,0.52,12,0.29,-1103.00,1245.00,3383,20240509,-80.79,509,20250318,27.70,1126,-42.27,20250116,509,27.70,20250318,1300,-50.00,20250116,104,525.00,20241115,0.00,Y,051780,500,116 억,,112183,N,N,0,N,00,N
20250414,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,0,3,0.00,30636996,48819,20.26,625,658,618,820,442,631,627.56,0.48,0,-687,673,652,618,597,563,662,607,116,189,500,370,1,1,23242245,147,-0.57,0.51,12,0.21,-1103.00,1245.00,3383,20240509,-81.35,509,20250318,23.97,1126,-43.96,20250116,509,23.97,20250318,1300,-51.46,20250116,104,506.73,20241115,0.00,Y,051780,500,116 억,,112183,N,N,0,N,00,N
20250414,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,-6,5,-0.95,8800463,14008,5.81,625,633,618,820,442,631,628.25,0.48,0,-3891,673,652,618,597,563,662,607,116,189,500,370,1,1,23242245,145,-0.57,0.50,12,0.06,-1103.00,1245.00,3383,20240509,-81.53,509,20250318,22.79,1126,-44.49,20250116,509,22.79,20250318,1300,-51.92,20250116,104,500.96,20241115,0.00,Y,051780,500,116 억,,112183,N,N,0,N,00,N
20250411,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,39,2,6.59,146981102,239240,107.17,592,639,584,769,415,592,614.23,0.44,0,10724,648,619,596,567,544,608,556,116,177,500,350,1,1,23242245,147,-0.57,0.51,12,1.03,-1103.00,1245.00,3383,20240509,-81.35,509,20250318,23.97,1126,-43.96,20250116,509,23.97,20250318,1300,-51.46,20250116,104,506.73,20241115,0.00,Y,051780,500,116 억,,101355,N,N,0,N,00,N
20250411,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,639,47,2,7.94,138790916,226116,101.29,592,639,584,769,415,592,613.80,0.44,0,10700,648,619,596,567,544,608,556,116,177,500,350,1,1,23242245,149,-0.58,0.51,12,0.97,-1103.00,1245.00,3383,20240509,-81.11,509,20250318,25.54,1126,-43.25,20250116,509,25.54,20250318,1300,-50.85,20250116,104,514.42,20241115,0.00,Y,051780,500,116 억,,101355,N,N,0,N,00,N
20250411,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,40,2,6.76,101279105,166272,74.48,592,636,584,769,415,592,609.12,0.44,0,8368,648,619,596,567,544,608,556,116,177,500,350,1,1,23242245,147,-0.57,0.51,12,0.72,-1103.00,1245.00,3383,20240509,-81.32,509,20250318,24.17,1126,-43.87,20250116,509,24.17,20250318,1300,-51.38,20250116,104,507.69,20241115,0.00,Y,051780,500,116 억,,101355,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 20250414 160511 57 100.00 KOSDAQ 유통 N N N N N 643 12 2 1.90 88203025 138038 57.29 625 658 618 820 442 631 638.98 0.48 0 -3330 673 652 618 597 563 662 607 116 189 500 370 1 1 23242245 149 -0.58 0.52 12 0.59 -1103.00 1245.00 3383 20240509 -80.99 509 20250318 26.33 1126 -42.90 20250116 509 26.33 20250318 1300 -50.54 20250116 104 518.27 20241115 0.00 Y 051780 500 116 억 112183 N N 0 N 00 N
3 20250414 150515 57 100.00 KOSDAQ 유통 N N N N N 648 17 2 2.69 75701071 118742 49.28 625 658 618 820 442 631 637.53 0.48 0 -3029 673 652 618 597 563 662 607 116 189 500 370 1 1 23242245 151 -0.59 0.52 12 0.51 -1103.00 1245.00 3383 20240509 -80.85 509 20250318 27.31 1126 -42.45 20250116 509 27.31 20250318 1300 -50.15 20250116 104 523.08 20241115 0.00 Y 051780 500 116 억 112183 N N 0 N 00 N
4 20250414 140514 57 100.00 KOSDAQ 유통 N N N N N 641 10 2 1.58 67343308 105845 43.93 625 658 618 820 442 631 636.24 0.48 0 -359 673 652 618 597 563 662 607 116 189 500 370 1 1 23242245 149 -0.58 0.51 12 0.46 -1103.00 1245.00 3383 20240509 -81.05 509 20250318 25.93 1126 -43.07 20250116 509 25.93 20250318 1300 -50.69 20250116 104 516.35 20241115 0.00 Y 051780 500 116 억 112183 N N 0 N 00 N
5 20250414 130514 57 100.00 KOSDAQ 유통 N N N N N 644 13 2 2.06 58708310 92366 38.33 625 658 618 820 442 631 635.61 0.48 0 -3920 673 652 618 597 563 662 607 116 189 500 370 1 1 23242245 150 -0.58 0.52 12 0.40 -1103.00 1245.00 3383 20240509 -80.96 509 20250318 26.52 1126 -42.81 20250116 509 26.52 20250318 1300 -50.46 20250116 104 519.23 20241115 0.00 Y 051780 500 116 억 112183 N N 0 N 00 N
6 20250414 120516 57 100.00 KOSDAQ 유통 N N N N N 649 18 2 2.85 53647459 84509 35.07 625 658 618 820 442 631 634.81 0.48 0 -3141 673 652 618 597 563 662 607 116 189 500 370 1 1 23242245 151 -0.59 0.52 12 0.36 -1103.00 1245.00 3383 20240509 -80.82 509 20250318 27.50 1126 -42.36 20250116 509 27.50 20250318 1300 -50.08 20250116 104 524.04 20241115 0.00 Y 051780 500 116 억 112183 N N 0 N 00 N
7 20250414 110513 57 100.00 KOSDAQ 유통 N N N N N 650 19 2 3.01 42722555 67694 28.09 625 658 618 820 442 631 631.11 0.48 0 -2888 673 652 618 597 563 662 607 116 189 500 370 1 1 23242245 151 -0.59 0.52 12 0.29 -1103.00 1245.00 3383 20240509 -80.79 509 20250318 27.70 1126 -42.27 20250116 509 27.70 20250318 1300 -50.00 20250116 104 525.00 20241115 0.00 Y 051780 500 116 억 112183 N N 0 N 00 N
8 20250414 100514 57 100.00 KOSDAQ 유통 N N N N N 631 0 3 0.00 30636996 48819 20.26 625 658 618 820 442 631 627.56 0.48 0 -687 673 652 618 597 563 662 607 116 189 500 370 1 1 23242245 147 -0.57 0.51 12 0.21 -1103.00 1245.00 3383 20240509 -81.35 509 20250318 23.97 1126 -43.96 20250116 509 23.97 20250318 1300 -51.46 20250116 104 506.73 20241115 0.00 Y 051780 500 116 억 112183 N N 0 N 00 N
9 20250414 090515 57 100.00 KOSDAQ 유통 N N N N N 625 -6 5 -0.95 8800463 14008 5.81 625 633 618 820 442 631 628.25 0.48 0 -3891 673 652 618 597 563 662 607 116 189 500 370 1 1 23242245 145 -0.57 0.50 12 0.06 -1103.00 1245.00 3383 20240509 -81.53 509 20250318 22.79 1126 -44.49 20250116 509 22.79 20250318 1300 -51.92 20250116 104 500.96 20241115 0.00 Y 051780 500 116 억 112183 N N 0 N 00 N
10 20250411 160509 57 100.00 KOSDAQ 유통 N N N N N 631 39 2 6.59 146981102 239240 107.17 592 639 584 769 415 592 614.23 0.44 0 10724 648 619 596 567 544 608 556 116 177 500 350 1 1 23242245 147 -0.57 0.51 12 1.03 -1103.00 1245.00 3383 20240509 -81.35 509 20250318 23.97 1126 -43.96 20250116 509 23.97 20250318 1300 -51.46 20250116 104 506.73 20241115 0.00 Y 051780 500 116 억 101355 N N 0 N 00 N
11 20250411 150512 57 100.00 KOSDAQ 유통 N N N N N 639 47 2 7.94 138790916 226116 101.29 592 639 584 769 415 592 613.80 0.44 0 10700 648 619 596 567 544 608 556 116 177 500 350 1 1 23242245 149 -0.58 0.51 12 0.97 -1103.00 1245.00 3383 20240509 -81.11 509 20250318 25.54 1126 -43.25 20250116 509 25.54 20250318 1300 -50.85 20250116 104 514.42 20241115 0.00 Y 051780 500 116 억 101355 N N 0 N 00 N
12 20250411 140512 57 100.00 KOSDAQ 유통 N N N N N 632 40 2 6.76 101279105 166272 74.48 592 636 584 769 415 592 609.12 0.44 0 8368 648 619 596 567 544 608 556 116 177 500 350 1 1 23242245 147 -0.57 0.51 12 0.72 -1103.00 1245.00 3383 20240509 -81.32 509 20250318 24.17 1126 -43.87 20250116 509 24.17 20250318 1300 -51.38 20250116 104 507.69 20241115 0.00 Y 051780 500 116 억 101355 N N 0 N 00 N