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
052300/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
20250414,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-10,5,-0.37,138836075,52043,64.86,2700,2720,2635,3480,1880,2680,2667.67,0.74,0,6022,2830,2755,2670,2595,2510,2792,2632,843,800,5000,1760,5,1,16865143,450,0.98,0.16,12,0.31,2718.00,16995.00,5110,20240404,-47.75,2230,20250325,19.73,3180,-16.04,20250203,2230,19.73,20250325,3180,-16.04,20250203,270,888.89,20241226,0.00,Y,052300,5000,843 억,,125389,N,N,0,N,00,N
20250414,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-20,5,-0.75,135152565,50663,63.14,2700,2720,2635,3480,1880,2680,2667.68,0.74,0,6065,2830,2755,2670,2595,2510,2792,2632,843,800,5000,1760,5,1,16865143,449,0.98,0.16,12,0.30,2718.00,16995.00,5110,20240404,-47.95,2230,20250325,19.28,3180,-16.35,20250203,2230,19.28,20250325,3180,-16.35,20250203,270,885.19,20241226,0.00,Y,052300,5000,843 억,,125389,N,N,0,N,00,N
20250414,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-20,5,-0.75,80235195,29923,37.29,2700,2720,2645,3480,1880,2680,2681.39,0.74,0,4713,2830,2755,2670,2595,2510,2792,2632,843,800,5000,1760,5,1,16865143,449,0.98,0.16,12,0.18,2718.00,16995.00,5110,20240404,-47.95,2230,20250325,19.28,3180,-16.35,20250203,2230,19.28,20250325,3180,-16.35,20250203,270,885.19,20241226,0.00,Y,052300,5000,843 억,,125389,N,N,0,N,00,N
20250414,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,5,2,0.19,57069495,21274,26.51,2700,2720,2645,3480,1880,2680,2682.59,0.74,0,3839,2830,2755,2670,2595,2510,2792,2632,843,800,5000,1760,5,1,16865143,453,0.99,0.16,12,0.13,2718.00,16995.00,5110,20240404,-47.46,2230,20250325,20.40,3180,-15.57,20250203,2230,20.40,20250325,3180,-15.57,20250203,270,894.44,20241226,0.00,Y,052300,5000,843 억,,125389,N,N,0,N,00,N
20250414,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,15,2,0.56,49764280,18560,23.13,2700,2720,2645,3480,1880,2680,2681.27,0.74,0,2550,2830,2755,2670,2595,2510,2792,2632,843,800,5000,1760,5,1,16865143,455,0.99,0.16,12,0.11,2718.00,16995.00,5110,20240404,-47.26,2230,20250325,20.85,3180,-15.25,20250203,2230,20.85,20250325,3180,-15.25,20250203,270,898.15,20241226,0.00,Y,052300,5000,843 억,,125389,N,N,0,N,00,N
20250414,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,5,2,0.19,29042200,10882,13.56,2700,2720,2645,3480,1880,2680,2668.83,0.74,0,1439,2830,2755,2670,2595,2510,2792,2632,843,800,5000,1760,5,1,16865143,453,0.99,0.16,12,0.06,2718.00,16995.00,5110,20240404,-47.46,2230,20250325,20.40,3180,-15.57,20250203,2230,20.40,20250325,3180,-15.57,20250203,270,894.44,20241226,0.00,Y,052300,5000,843 억,,125389,N,N,0,N,00,N
20250414,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,19830760,7457,9.29,2700,2700,2645,3480,1880,2680,2659.35,0.74,0,1103,2830,2755,2670,2595,2510,2792,2632,843,800,5000,1760,5,1,16865143,452,0.99,0.16,12,0.04,2718.00,16995.00,5110,20240404,-47.55,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,125389,N,N,0,N,00,N
20250414,090517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-25,5,-0.93,2252810,847,1.06,2700,2700,2655,3480,1880,2680,2659.75,0.74,0,-89,2830,2755,2670,2595,2510,2792,2632,843,800,5000,1760,5,1,16865143,448,0.98,0.16,12,0.01,2718.00,16995.00,5110,20240404,-48.04,2230,20250325,19.06,3180,-16.51,20250203,2230,19.06,20250325,3180,-16.51,20250203,270,883.33,20241226,0.00,Y,052300,5000,843 억,,125389,N,N,0,N,00,N
20250411,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,70,2,2.68,213640390,80181,161.30,2610,2745,2585,3390,1830,2610,2664.48,0.73,0,2250,2820,2715,2645,2540,2470,2680,2505,843,780,5000,1720,5,1,16865143,452,0.99,0.16,12,0.48,2718.00,16995.00,5110,20240404,-47.55,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.01,Y,052300,5000,843 억,,123139,N,N,0,N,00,N
20250411,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,50,2,1.92,194721640,73071,147.00,2610,2745,2585,3390,1830,2610,2664.83,0.73,0,1085,2820,2715,2645,2540,2470,2680,2505,843,780,5000,1720,5,1,16865143,449,0.98,0.16,12,0.43,2718.00,16995.00,5110,20240404,-47.95,2230,20250325,19.28,3180,-16.35,20250203,2230,19.28,20250325,3180,-16.35,20250203,270,885.19,20241226,0.01,Y,052300,5000,843 억,,123139,N,N,0,N,00,N
20250411,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,50,2,1.92,155157075,58096,116.87,2610,2745,2585,3390,1830,2610,2670.70,0.73,0,-320,2820,2715,2645,2540,2470,2680,2505,843,780,5000,1720,5,1,16865143,449,0.98,0.16,12,0.34,2718.00,16995.00,5110,20240404,-47.95,2230,20250325,19.28,3180,-16.35,20250203,2230,19.28,20250325,3180,-16.35,20250203,270,885.19,20241226,0.01,Y,052300,5000,843 억,,123139,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 160513 57 100.00 KOSDAQ 유통 N N N N N 2670 -10 5 -0.37 138836075 52043 64.86 2700 2720 2635 3480 1880 2680 2667.67 0.74 0 6022 2830 2755 2670 2595 2510 2792 2632 843 800 5000 1760 5 1 16865143 450 0.98 0.16 12 0.31 2718.00 16995.00 5110 20240404 -47.75 2230 20250325 19.73 3180 -16.04 20250203 2230 19.73 20250325 3180 -16.04 20250203 270 888.89 20241226 0.00 Y 052300 5000 843 억 125389 N N 0 N 00 N
3 20250414 150517 57 100.00 KOSDAQ 유통 N N N N N 2660 -20 5 -0.75 135152565 50663 63.14 2700 2720 2635 3480 1880 2680 2667.68 0.74 0 6065 2830 2755 2670 2595 2510 2792 2632 843 800 5000 1760 5 1 16865143 449 0.98 0.16 12 0.30 2718.00 16995.00 5110 20240404 -47.95 2230 20250325 19.28 3180 -16.35 20250203 2230 19.28 20250325 3180 -16.35 20250203 270 885.19 20241226 0.00 Y 052300 5000 843 억 125389 N N 0 N 00 N
4 20250414 140516 57 100.00 KOSDAQ 유통 N N N N N 2660 -20 5 -0.75 80235195 29923 37.29 2700 2720 2645 3480 1880 2680 2681.39 0.74 0 4713 2830 2755 2670 2595 2510 2792 2632 843 800 5000 1760 5 1 16865143 449 0.98 0.16 12 0.18 2718.00 16995.00 5110 20240404 -47.95 2230 20250325 19.28 3180 -16.35 20250203 2230 19.28 20250325 3180 -16.35 20250203 270 885.19 20241226 0.00 Y 052300 5000 843 억 125389 N N 0 N 00 N
5 20250414 130516 57 100.00 KOSDAQ 유통 N N N N N 2685 5 2 0.19 57069495 21274 26.51 2700 2720 2645 3480 1880 2680 2682.59 0.74 0 3839 2830 2755 2670 2595 2510 2792 2632 843 800 5000 1760 5 1 16865143 453 0.99 0.16 12 0.13 2718.00 16995.00 5110 20240404 -47.46 2230 20250325 20.40 3180 -15.57 20250203 2230 20.40 20250325 3180 -15.57 20250203 270 894.44 20241226 0.00 Y 052300 5000 843 억 125389 N N 0 N 00 N
6 20250414 120517 57 100.00 KOSDAQ 유통 N N N N N 2695 15 2 0.56 49764280 18560 23.13 2700 2720 2645 3480 1880 2680 2681.27 0.74 0 2550 2830 2755 2670 2595 2510 2792 2632 843 800 5000 1760 5 1 16865143 455 0.99 0.16 12 0.11 2718.00 16995.00 5110 20240404 -47.26 2230 20250325 20.85 3180 -15.25 20250203 2230 20.85 20250325 3180 -15.25 20250203 270 898.15 20241226 0.00 Y 052300 5000 843 억 125389 N N 0 N 00 N
7 20250414 110514 57 100.00 KOSDAQ 유통 N N N N N 2685 5 2 0.19 29042200 10882 13.56 2700 2720 2645 3480 1880 2680 2668.83 0.74 0 1439 2830 2755 2670 2595 2510 2792 2632 843 800 5000 1760 5 1 16865143 453 0.99 0.16 12 0.06 2718.00 16995.00 5110 20240404 -47.46 2230 20250325 20.40 3180 -15.57 20250203 2230 20.40 20250325 3180 -15.57 20250203 270 894.44 20241226 0.00 Y 052300 5000 843 억 125389 N N 0 N 00 N
8 20250414 100516 57 100.00 KOSDAQ 유통 N N N N N 2680 0 3 0.00 19830760 7457 9.29 2700 2700 2645 3480 1880 2680 2659.35 0.74 0 1103 2830 2755 2670 2595 2510 2792 2632 843 800 5000 1760 5 1 16865143 452 0.99 0.16 12 0.04 2718.00 16995.00 5110 20240404 -47.55 2230 20250325 20.18 3180 -15.72 20250203 2230 20.18 20250325 3180 -15.72 20250203 270 892.59 20241226 0.00 Y 052300 5000 843 억 125389 N N 0 N 00 N
9 20250414 090517 57 100.00 KOSDAQ 유통 N N N N N 2655 -25 5 -0.93 2252810 847 1.06 2700 2700 2655 3480 1880 2680 2659.75 0.74 0 -89 2830 2755 2670 2595 2510 2792 2632 843 800 5000 1760 5 1 16865143 448 0.98 0.16 12 0.01 2718.00 16995.00 5110 20240404 -48.04 2230 20250325 19.06 3180 -16.51 20250203 2230 19.06 20250325 3180 -16.51 20250203 270 883.33 20241226 0.00 Y 052300 5000 843 억 125389 N N 0 N 00 N
10 20250411 160510 57 100.00 KOSDAQ 유통 N N N N N 2680 70 2 2.68 213640390 80181 161.30 2610 2745 2585 3390 1830 2610 2664.48 0.73 0 2250 2820 2715 2645 2540 2470 2680 2505 843 780 5000 1720 5 1 16865143 452 0.99 0.16 12 0.48 2718.00 16995.00 5110 20240404 -47.55 2230 20250325 20.18 3180 -15.72 20250203 2230 20.18 20250325 3180 -15.72 20250203 270 892.59 20241226 0.01 Y 052300 5000 843 억 123139 N N 0 N 00 N
11 20250411 150514 57 100.00 KOSDAQ 유통 N N N N N 2660 50 2 1.92 194721640 73071 147.00 2610 2745 2585 3390 1830 2610 2664.83 0.73 0 1085 2820 2715 2645 2540 2470 2680 2505 843 780 5000 1720 5 1 16865143 449 0.98 0.16 12 0.43 2718.00 16995.00 5110 20240404 -47.95 2230 20250325 19.28 3180 -16.35 20250203 2230 19.28 20250325 3180 -16.35 20250203 270 885.19 20241226 0.01 Y 052300 5000 843 억 123139 N N 0 N 00 N
12 20250411 140514 57 100.00 KOSDAQ 유통 N N N N N 2660 50 2 1.92 155157075 58096 116.87 2610 2745 2585 3390 1830 2610 2670.70 0.73 0 -320 2820 2715 2645 2540 2470 2680 2505 843 780 5000 1720 5 1 16865143 449 0.98 0.16 12 0.34 2718.00 16995.00 5110 20240404 -47.95 2230 20250325 19.28 3180 -16.35 20250203 2230 19.28 20250325 3180 -16.35 20250203 270 885.19 20241226 0.01 Y 052300 5000 843 억 123139 N N 0 N 00 N