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
052770/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
20250414,160515,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,1,2,0.12,53295940,66640,35.11,800,813,792,1041,561,801,799.76,0.75,0,1895,866,833,815,782,764,850,799,279,240,500,0,1,1,55782666,447,-2.24,7.10,12,0.12,-358.00,113.00,1914,20240409,-58.10,714,20250324,12.32,1665,-51.83,20250306,714,12.32,20250324,1896,-57.70,20240524,714,12.32,20250324,0.10,Y,052770,500,278 억,,420708,N,N,10826,N,00,N
20250414,150519,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,793,-8,5,-1.00,49159134,61434,32.36,800,813,793,1041,561,801,800.19,0.75,0,3456,866,833,815,782,764,850,799,279,240,500,0,1,1,55782666,442,-2.22,7.02,12,0.11,-358.00,113.00,1914,20240409,-58.57,714,20250324,11.06,1665,-52.37,20250306,714,11.06,20250324,1896,-58.18,20240524,714,11.06,20250324,0.10,Y,052770,500,278 억,,420708,N,N,12937,N,00,N
20250414,140518,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-1,5,-0.12,32558794,40651,21.41,800,813,798,1041,561,801,800.93,0.75,0,3516,866,833,815,782,764,850,799,279,240,500,0,1,1,55782666,446,-2.23,7.08,12,0.07,-358.00,113.00,1914,20240409,-58.20,714,20250324,12.04,1665,-51.95,20250306,714,12.04,20250324,1896,-57.81,20240524,714,12.04,20250324,0.10,Y,052770,500,278 억,,420708,N,N,12937,N,00,N
20250414,130518,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,0,3,0.00,25631207,32000,16.86,800,813,798,1041,561,801,800.98,0.75,0,3940,866,833,815,782,764,850,799,279,240,500,0,1,1,55782666,447,-2.24,7.09,12,0.06,-358.00,113.00,1914,20240409,-58.15,714,20250324,12.18,1665,-51.89,20250306,714,12.18,20250324,1896,-57.75,20240524,714,12.18,20250324,0.10,Y,052770,500,278 억,,420708,N,N,12937,N,00,N
20250414,120520,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-1,5,-0.12,24709667,30850,16.25,800,813,798,1041,561,801,800.96,0.75,0,3774,866,833,815,782,764,850,799,279,240,500,0,1,1,55782666,446,-2.23,7.08,12,0.06,-358.00,113.00,1914,20240409,-58.20,714,20250324,12.04,1665,-51.95,20250306,714,12.04,20250324,1896,-57.81,20240524,714,12.04,20250324,0.10,Y,052770,500,278 억,,420708,N,N,12937,N,00,N
20250414,110517,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,0,3,0.00,18987894,23704,12.49,800,813,798,1041,561,801,801.04,0.75,0,4547,866,833,815,782,764,850,799,279,240,500,0,1,1,55782666,447,-2.24,7.09,12,0.04,-358.00,113.00,1914,20240409,-58.15,714,20250324,12.18,1665,-51.89,20250306,714,12.18,20250324,1896,-57.75,20240524,714,12.18,20250324,0.10,Y,052770,500,278 억,,420708,N,N,12937,N,00,N
20250414,100518,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-1,5,-0.12,8366024,10444,5.50,800,813,798,1041,561,801,801.04,0.75,0,428,866,833,815,782,764,850,799,279,240,500,0,1,1,55782666,446,-2.23,7.08,12,0.02,-358.00,113.00,1914,20240409,-58.20,714,20250324,12.04,1665,-51.95,20250306,714,12.04,20250324,1896,-57.81,20240524,714,12.04,20250324,0.10,Y,052770,500,278 억,,420708,N,N,12937,N,00,N
20250414,090519,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,3,2,0.37,2199141,2749,1.45,800,804,798,1041,561,801,799.98,0.75,0,356,866,833,815,782,764,850,799,279,240,500,0,1,1,55782666,448,-2.25,7.12,12,0.00,-358.00,113.00,1914,20240409,-57.99,714,20250324,12.61,1665,-51.71,20250306,714,12.61,20250324,1896,-57.59,20240524,714,12.61,20250324,0.10,Y,052770,500,278 억,,420708,N,N,12937,N,00,N
20250411,160513,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,1,2,0.12,152813475,189823,205.21,800,848,797,1040,560,800,805.03,1.01,0,16175,838,818,805,785,772,829,796,279,240,500,0,1,1,55782666,447,-2.24,7.09,12,0.34,-358.00,113.00,1914,20240409,-58.15,714,20250324,12.18,1665,-51.89,20250306,714,12.18,20250324,1896,-57.75,20240524,714,12.18,20250324,0.11,Y,052770,500,278 억,,560627,N,N,12937,N,00,N
20250411,150516,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,5,2,0.62,146818776,182371,197.15,800,848,797,1040,560,800,805.06,1.01,0,16738,838,818,805,785,772,829,796,279,240,500,0,1,1,55782666,449,-2.25,7.12,12,0.33,-358.00,113.00,1914,20240409,-57.94,714,20250324,12.75,1665,-51.65,20250306,714,12.75,20250324,1896,-57.54,20240524,714,12.75,20250324,0.11,Y,052770,500,278 억,,560627,N,N,10885,N,00,N
20250411,140517,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,-1,5,-0.12,138854070,172432,186.41,800,848,797,1040,560,800,805.27,1.01,0,18100,838,818,805,785,772,829,796,279,240,500,0,1,1,55782666,446,-2.23,7.07,12,0.31,-358.00,113.00,1914,20240409,-58.25,714,20250324,11.90,1665,-52.01,20250306,714,11.90,20250324,1896,-57.86,20240524,714,11.90,20250324,0.11,Y,052770,500,278 억,,560627,N,N,10885,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 160515 51 100.00 KOSDAQ 유통 N N N N N 802 1 2 0.12 53295940 66640 35.11 800 813 792 1041 561 801 799.76 0.75 0 1895 866 833 815 782 764 850 799 279 240 500 0 1 1 55782666 447 -2.24 7.10 12 0.12 -358.00 113.00 1914 20240409 -58.10 714 20250324 12.32 1665 -51.83 20250306 714 12.32 20250324 1896 -57.70 20240524 714 12.32 20250324 0.10 Y 052770 500 278 억 420708 N N 10826 N 00 N
3 20250414 150519 51 100.00 KOSDAQ 유통 N N N N N 793 -8 5 -1.00 49159134 61434 32.36 800 813 793 1041 561 801 800.19 0.75 0 3456 866 833 815 782 764 850 799 279 240 500 0 1 1 55782666 442 -2.22 7.02 12 0.11 -358.00 113.00 1914 20240409 -58.57 714 20250324 11.06 1665 -52.37 20250306 714 11.06 20250324 1896 -58.18 20240524 714 11.06 20250324 0.10 Y 052770 500 278 억 420708 N N 12937 N 00 N
4 20250414 140518 51 100.00 KOSDAQ 유통 N N N N N 800 -1 5 -0.12 32558794 40651 21.41 800 813 798 1041 561 801 800.93 0.75 0 3516 866 833 815 782 764 850 799 279 240 500 0 1 1 55782666 446 -2.23 7.08 12 0.07 -358.00 113.00 1914 20240409 -58.20 714 20250324 12.04 1665 -51.95 20250306 714 12.04 20250324 1896 -57.81 20240524 714 12.04 20250324 0.10 Y 052770 500 278 억 420708 N N 12937 N 00 N
5 20250414 130518 51 100.00 KOSDAQ 유통 N N N N N 801 0 3 0.00 25631207 32000 16.86 800 813 798 1041 561 801 800.98 0.75 0 3940 866 833 815 782 764 850 799 279 240 500 0 1 1 55782666 447 -2.24 7.09 12 0.06 -358.00 113.00 1914 20240409 -58.15 714 20250324 12.18 1665 -51.89 20250306 714 12.18 20250324 1896 -57.75 20240524 714 12.18 20250324 0.10 Y 052770 500 278 억 420708 N N 12937 N 00 N
6 20250414 120520 51 100.00 KOSDAQ 유통 N N N N N 800 -1 5 -0.12 24709667 30850 16.25 800 813 798 1041 561 801 800.96 0.75 0 3774 866 833 815 782 764 850 799 279 240 500 0 1 1 55782666 446 -2.23 7.08 12 0.06 -358.00 113.00 1914 20240409 -58.20 714 20250324 12.04 1665 -51.95 20250306 714 12.04 20250324 1896 -57.81 20240524 714 12.04 20250324 0.10 Y 052770 500 278 억 420708 N N 12937 N 00 N
7 20250414 110517 51 100.00 KOSDAQ 유통 N N N N N 801 0 3 0.00 18987894 23704 12.49 800 813 798 1041 561 801 801.04 0.75 0 4547 866 833 815 782 764 850 799 279 240 500 0 1 1 55782666 447 -2.24 7.09 12 0.04 -358.00 113.00 1914 20240409 -58.15 714 20250324 12.18 1665 -51.89 20250306 714 12.18 20250324 1896 -57.75 20240524 714 12.18 20250324 0.10 Y 052770 500 278 억 420708 N N 12937 N 00 N
8 20250414 100518 51 100.00 KOSDAQ 유통 N N N N N 800 -1 5 -0.12 8366024 10444 5.50 800 813 798 1041 561 801 801.04 0.75 0 428 866 833 815 782 764 850 799 279 240 500 0 1 1 55782666 446 -2.23 7.08 12 0.02 -358.00 113.00 1914 20240409 -58.20 714 20250324 12.04 1665 -51.95 20250306 714 12.04 20250324 1896 -57.81 20240524 714 12.04 20250324 0.10 Y 052770 500 278 억 420708 N N 12937 N 00 N
9 20250414 090519 51 100.00 KOSDAQ 유통 N N N N N 804 3 2 0.37 2199141 2749 1.45 800 804 798 1041 561 801 799.98 0.75 0 356 866 833 815 782 764 850 799 279 240 500 0 1 1 55782666 448 -2.25 7.12 12 0.00 -358.00 113.00 1914 20240409 -57.99 714 20250324 12.61 1665 -51.71 20250306 714 12.61 20250324 1896 -57.59 20240524 714 12.61 20250324 0.10 Y 052770 500 278 억 420708 N N 12937 N 00 N
10 20250411 160513 51 100.00 KOSDAQ 유통 N N N N N 801 1 2 0.12 152813475 189823 205.21 800 848 797 1040 560 800 805.03 1.01 0 16175 838 818 805 785 772 829 796 279 240 500 0 1 1 55782666 447 -2.24 7.09 12 0.34 -358.00 113.00 1914 20240409 -58.15 714 20250324 12.18 1665 -51.89 20250306 714 12.18 20250324 1896 -57.75 20240524 714 12.18 20250324 0.11 Y 052770 500 278 억 560627 N N 12937 N 00 N
11 20250411 150516 51 100.00 KOSDAQ 유통 N N N N N 805 5 2 0.62 146818776 182371 197.15 800 848 797 1040 560 800 805.06 1.01 0 16738 838 818 805 785 772 829 796 279 240 500 0 1 1 55782666 449 -2.25 7.12 12 0.33 -358.00 113.00 1914 20240409 -57.94 714 20250324 12.75 1665 -51.65 20250306 714 12.75 20250324 1896 -57.54 20240524 714 12.75 20250324 0.11 Y 052770 500 278 억 560627 N N 10885 N 00 N
12 20250411 140517 51 100.00 KOSDAQ 유통 N N N N N 799 -1 5 -0.12 138854070 172432 186.41 800 848 797 1040 560 800 805.27 1.01 0 18100 838 818 805 785 772 829 796 279 240 500 0 1 1 55782666 446 -2.23 7.07 12 0.31 -358.00 113.00 1914 20240409 -58.25 714 20250324 11.90 1665 -52.01 20250306 714 11.90 20250324 1896 -57.86 20240524 714 11.90 20250324 0.11 Y 052770 500 278 억 560627 N N 10885 N 00 N