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
053050/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
20250414,160517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2735,30,2,1.11,330534667,121591,118.61,2715,2740,2685,3515,1895,2705,2718.41,3.22,0,24800,2745,2725,2685,2665,2625,2735,2675,153,810,500,1780,5,1,29987597,820,22.98,0.87,12,0.41,119.00,3148.00,5480,20240604,-50.09,2530,20250409,8.10,3535,-22.63,20250113,2530,8.10,20250409,5480,-50.09,20240604,2530,8.10,20250409,4.82,Y,053050,500,153 억,,965806,N,N,8303,N,00,N
20250414,150521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,20,2,0.74,315482542,116073,113.23,2715,2740,2685,3515,1895,2705,2717.97,3.22,0,22246,2745,2725,2685,2665,2625,2735,2675,153,810,500,1780,5,1,29987597,817,22.90,0.87,12,0.39,119.00,3148.00,5480,20240604,-50.27,2530,20250409,7.71,3535,-22.91,20250113,2530,7.71,20250409,5480,-50.27,20240604,2530,7.71,20250409,4.82,Y,053050,500,153 억,,965806,N,N,3965,N,00,N
20250414,140520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2730,25,2,0.92,245587322,90382,88.17,2715,2740,2685,3515,1895,2705,2717.21,3.22,0,1806,2745,2725,2685,2665,2625,2735,2675,153,810,500,1780,5,1,29987597,819,22.94,0.87,12,0.30,119.00,3148.00,5480,20240604,-50.18,2530,20250409,7.91,3535,-22.77,20250113,2530,7.91,20250409,5480,-50.18,20240604,2530,7.91,20250409,4.82,Y,053050,500,153 억,,965806,N,N,3965,N,00,N
20250414,130520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2720,15,2,0.55,236475867,87039,84.91,2715,2740,2685,3515,1895,2705,2716.90,3.22,0,-704,2745,2725,2685,2665,2625,2735,2675,153,810,500,1780,5,1,29987597,816,22.86,0.86,12,0.29,119.00,3148.00,5480,20240604,-50.36,2530,20250409,7.51,3535,-23.06,20250113,2530,7.51,20250409,5480,-50.36,20240604,2530,7.51,20250409,4.82,Y,053050,500,153 억,,965806,N,N,3965,N,00,N
20250414,120522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2715,10,2,0.37,222978792,82074,80.07,2715,2740,2685,3515,1895,2705,2716.80,3.22,0,-2151,2745,2725,2685,2665,2625,2735,2675,153,810,500,1780,5,1,29987597,814,22.82,0.86,12,0.27,119.00,3148.00,5480,20240604,-50.46,2530,20250409,7.31,3535,-23.20,20250113,2530,7.31,20250409,5480,-50.46,20240604,2530,7.31,20250409,4.82,Y,053050,500,153 억,,965806,N,N,3965,N,00,N
20250414,110518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2705,0,3,0.00,194103147,71491,69.74,2715,2730,2685,3515,1895,2705,2715.07,3.22,0,-525,2745,2725,2685,2665,2625,2735,2675,153,810,500,1780,5,1,29987597,811,22.73,0.86,12,0.24,119.00,3148.00,5480,20240604,-50.64,2530,20250409,6.92,3535,-23.48,20250113,2530,6.92,20250409,5480,-50.64,20240604,2530,6.92,20250409,4.82,Y,053050,500,153 억,,965806,N,N,3965,N,00,N
20250414,100520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2720,15,2,0.55,167787097,61794,60.28,2715,2730,2685,3515,1895,2705,2715.27,3.22,0,3493,2745,2725,2685,2665,2625,2735,2675,153,810,500,1780,5,1,29987597,816,22.86,0.86,12,0.21,119.00,3148.00,5480,20240604,-50.36,2530,20250409,7.51,3535,-23.06,20250113,2530,7.51,20250409,5480,-50.36,20240604,2530,7.51,20250409,4.82,Y,053050,500,153 억,,965806,N,N,3965,N,00,N
20250414,090521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,5,2,0.18,19334900,7153,6.98,2715,2715,2685,3515,1895,2705,2703.05,3.22,0,-4248,2745,2725,2685,2665,2625,2735,2675,153,810,500,1780,5,1,29987597,813,22.77,0.86,12,0.02,119.00,3148.00,5480,20240604,-50.55,2530,20250409,7.11,3535,-23.34,20250113,2530,7.11,20250409,5480,-50.55,20240604,2530,7.11,20250409,4.82,Y,053050,500,153 억,,965806,N,N,3965,N,00,N
20250411,160514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2705,30,2,1.12,272660170,101533,79.66,2675,2705,2645,3475,1875,2675,2685.43,3.14,0,25176,2738,2706,2658,2626,2578,2722,2642,153,800,500,1760,5,1,29987597,811,22.73,0.86,12,0.34,119.00,3148.00,5480,20240604,-50.64,2530,20250409,6.92,3535,-23.48,20250113,2530,6.92,20250409,5480,-50.64,20240604,2530,6.92,20250409,4.90,Y,053050,500,153 억,,941673,N,N,3965,N,00,N
20250411,150518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2700,25,2,0.93,262583535,97806,76.73,2675,2705,2645,3475,1875,2675,2684.74,3.14,0,23588,2738,2706,2658,2626,2578,2722,2642,153,800,500,1760,5,1,29987597,810,22.69,0.86,12,0.33,119.00,3148.00,5480,20240604,-50.73,2530,20250409,6.72,3535,-23.62,20250113,2530,6.72,20250409,5480,-50.73,20240604,2530,6.72,20250409,4.90,Y,053050,500,153 억,,941673,N,N,1192,N,00,N
20250411,140518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,0,3,0.00,180056905,67204,52.72,2675,2705,2645,3475,1875,2675,2679.26,3.14,0,13020,2738,2706,2658,2626,2578,2722,2642,153,800,500,1760,5,1,29987597,802,22.48,0.85,12,0.22,119.00,3148.00,5480,20240604,-51.19,2530,20250409,5.73,3535,-24.33,20250113,2530,5.73,20250409,5480,-51.19,20240604,2530,5.73,20250409,4.90,Y,053050,500,153 억,,941673,N,N,1192,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 160517 57 100.00 KOSDAQ N N N N N 2735 30 2 1.11 330534667 121591 118.61 2715 2740 2685 3515 1895 2705 2718.41 3.22 0 24800 2745 2725 2685 2665 2625 2735 2675 153 810 500 1780 5 1 29987597 820 22.98 0.87 12 0.41 119.00 3148.00 5480 20240604 -50.09 2530 20250409 8.10 3535 -22.63 20250113 2530 8.10 20250409 5480 -50.09 20240604 2530 8.10 20250409 4.82 Y 053050 500 153 억 965806 N N 8303 N 00 N
3 20250414 150521 57 100.00 KOSDAQ N N N N N 2725 20 2 0.74 315482542 116073 113.23 2715 2740 2685 3515 1895 2705 2717.97 3.22 0 22246 2745 2725 2685 2665 2625 2735 2675 153 810 500 1780 5 1 29987597 817 22.90 0.87 12 0.39 119.00 3148.00 5480 20240604 -50.27 2530 20250409 7.71 3535 -22.91 20250113 2530 7.71 20250409 5480 -50.27 20240604 2530 7.71 20250409 4.82 Y 053050 500 153 억 965806 N N 3965 N 00 N
4 20250414 140520 57 100.00 KOSDAQ N N N N N 2730 25 2 0.92 245587322 90382 88.17 2715 2740 2685 3515 1895 2705 2717.21 3.22 0 1806 2745 2725 2685 2665 2625 2735 2675 153 810 500 1780 5 1 29987597 819 22.94 0.87 12 0.30 119.00 3148.00 5480 20240604 -50.18 2530 20250409 7.91 3535 -22.77 20250113 2530 7.91 20250409 5480 -50.18 20240604 2530 7.91 20250409 4.82 Y 053050 500 153 억 965806 N N 3965 N 00 N
5 20250414 130520 57 100.00 KOSDAQ N N N N N 2720 15 2 0.55 236475867 87039 84.91 2715 2740 2685 3515 1895 2705 2716.90 3.22 0 -704 2745 2725 2685 2665 2625 2735 2675 153 810 500 1780 5 1 29987597 816 22.86 0.86 12 0.29 119.00 3148.00 5480 20240604 -50.36 2530 20250409 7.51 3535 -23.06 20250113 2530 7.51 20250409 5480 -50.36 20240604 2530 7.51 20250409 4.82 Y 053050 500 153 억 965806 N N 3965 N 00 N
6 20250414 120522 57 100.00 KOSDAQ N N N N N 2715 10 2 0.37 222978792 82074 80.07 2715 2740 2685 3515 1895 2705 2716.80 3.22 0 -2151 2745 2725 2685 2665 2625 2735 2675 153 810 500 1780 5 1 29987597 814 22.82 0.86 12 0.27 119.00 3148.00 5480 20240604 -50.46 2530 20250409 7.31 3535 -23.20 20250113 2530 7.31 20250409 5480 -50.46 20240604 2530 7.31 20250409 4.82 Y 053050 500 153 억 965806 N N 3965 N 00 N
7 20250414 110518 57 100.00 KOSDAQ N N N N N 2705 0 3 0.00 194103147 71491 69.74 2715 2730 2685 3515 1895 2705 2715.07 3.22 0 -525 2745 2725 2685 2665 2625 2735 2675 153 810 500 1780 5 1 29987597 811 22.73 0.86 12 0.24 119.00 3148.00 5480 20240604 -50.64 2530 20250409 6.92 3535 -23.48 20250113 2530 6.92 20250409 5480 -50.64 20240604 2530 6.92 20250409 4.82 Y 053050 500 153 억 965806 N N 3965 N 00 N
8 20250414 100520 57 100.00 KOSDAQ N N N N N 2720 15 2 0.55 167787097 61794 60.28 2715 2730 2685 3515 1895 2705 2715.27 3.22 0 3493 2745 2725 2685 2665 2625 2735 2675 153 810 500 1780 5 1 29987597 816 22.86 0.86 12 0.21 119.00 3148.00 5480 20240604 -50.36 2530 20250409 7.51 3535 -23.06 20250113 2530 7.51 20250409 5480 -50.36 20240604 2530 7.51 20250409 4.82 Y 053050 500 153 억 965806 N N 3965 N 00 N
9 20250414 090521 57 100.00 KOSDAQ N N N N N 2710 5 2 0.18 19334900 7153 6.98 2715 2715 2685 3515 1895 2705 2703.05 3.22 0 -4248 2745 2725 2685 2665 2625 2735 2675 153 810 500 1780 5 1 29987597 813 22.77 0.86 12 0.02 119.00 3148.00 5480 20240604 -50.55 2530 20250409 7.11 3535 -23.34 20250113 2530 7.11 20250409 5480 -50.55 20240604 2530 7.11 20250409 4.82 Y 053050 500 153 억 965806 N N 3965 N 00 N
10 20250411 160514 57 100.00 KOSDAQ N N N N N 2705 30 2 1.12 272660170 101533 79.66 2675 2705 2645 3475 1875 2675 2685.43 3.14 0 25176 2738 2706 2658 2626 2578 2722 2642 153 800 500 1760 5 1 29987597 811 22.73 0.86 12 0.34 119.00 3148.00 5480 20240604 -50.64 2530 20250409 6.92 3535 -23.48 20250113 2530 6.92 20250409 5480 -50.64 20240604 2530 6.92 20250409 4.90 Y 053050 500 153 억 941673 N N 3965 N 00 N
11 20250411 150518 57 100.00 KOSDAQ N N N N N 2700 25 2 0.93 262583535 97806 76.73 2675 2705 2645 3475 1875 2675 2684.74 3.14 0 23588 2738 2706 2658 2626 2578 2722 2642 153 800 500 1760 5 1 29987597 810 22.69 0.86 12 0.33 119.00 3148.00 5480 20240604 -50.73 2530 20250409 6.72 3535 -23.62 20250113 2530 6.72 20250409 5480 -50.73 20240604 2530 6.72 20250409 4.90 Y 053050 500 153 억 941673 N N 1192 N 00 N
12 20250411 140518 57 100.00 KOSDAQ N N N N N 2675 0 3 0.00 180056905 67204 52.72 2675 2705 2645 3475 1875 2675 2679.26 3.14 0 13020 2738 2706 2658 2626 2578 2722 2642 153 800 500 1760 5 1 29987597 802 22.48 0.85 12 0.22 119.00 3148.00 5480 20240604 -51.19 2530 20250409 5.73 3535 -24.33 20250113 2530 5.73 20250409 5480 -51.19 20240604 2530 5.73 20250409 4.90 Y 053050 500 153 억 941673 N N 1192 N 00 N