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
053280/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
20250414,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,75,2,1.88,121829775,30242,86.76,4010,4070,3950,5180,2795,3990,4028.50,3.21,0,1517,4143,4066,3948,3871,3753,4105,3910,125,1190,500,2550,5,1,25000000,1016,70.09,0.56,12,0.12,58.00,7252.00,10380,20241015,-60.84,3640,20250409,11.68,4820,-15.66,20250107,3640,11.68,20250409,10380,-60.84,20241015,3640,11.68,20250409,1.99,Y,053280,500,125 억,,803053,N,N,326,N,00,N
20250414,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,55,2,1.38,114380795,28404,81.49,4010,4070,3950,5180,2795,3990,4026.93,3.21,0,1686,4143,4066,3948,3871,3753,4105,3910,125,1190,500,2550,5,1,25000000,1011,69.74,0.56,12,0.11,58.00,7252.00,10380,20241015,-61.03,3640,20250409,11.13,4820,-16.08,20250107,3640,11.13,20250409,10380,-61.03,20241015,3640,11.13,20250409,1.99,Y,053280,500,125 억,,803053,N,N,493,N,00,N
20250414,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,55,2,1.38,108894210,27048,77.60,4010,4070,3950,5180,2795,3990,4025.96,3.21,0,1421,4143,4066,3948,3871,3753,4105,3910,125,1190,500,2550,5,1,25000000,1011,69.74,0.56,12,0.11,58.00,7252.00,10380,20241015,-61.03,3640,20250409,11.13,4820,-16.08,20250107,3640,11.13,20250409,10380,-61.03,20241015,3640,11.13,20250409,1.99,Y,053280,500,125 억,,803053,N,N,493,N,00,N
20250414,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,65,2,1.63,92895930,23086,66.23,4010,4070,3950,5180,2795,3990,4023.91,3.21,0,746,4143,4066,3948,3871,3753,4105,3910,125,1190,500,2550,5,1,25000000,1014,69.91,0.56,12,0.09,58.00,7252.00,10380,20241015,-60.93,3640,20250409,11.40,4820,-15.87,20250107,3640,11.40,20250409,10380,-60.93,20241015,3640,11.40,20250409,1.99,Y,053280,500,125 억,,803053,N,N,493,N,00,N
20250414,120523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,25,2,0.63,80420650,19999,57.38,4010,4060,3950,5180,2795,3990,4021.23,3.21,0,620,4143,4066,3948,3871,3753,4105,3910,125,1190,500,2550,5,1,25000000,1004,69.22,0.55,12,0.08,58.00,7252.00,10380,20241015,-61.32,3640,20250409,10.30,4820,-16.70,20250107,3640,10.30,20250409,10380,-61.32,20241015,3640,10.30,20250409,1.99,Y,053280,500,125 억,,803053,N,N,493,N,00,N
20250414,110520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,30,2,0.75,68306245,16982,48.72,4010,4060,3950,5180,2795,3990,4022.27,3.21,0,-742,4143,4066,3948,3871,3753,4105,3910,125,1190,500,2550,5,1,25000000,1005,69.31,0.55,12,0.07,58.00,7252.00,10380,20241015,-61.27,3640,20250409,10.44,4820,-16.60,20250107,3640,10.44,20250409,10380,-61.27,20241015,3640,10.44,20250409,1.99,Y,053280,500,125 억,,803053,N,N,493,N,00,N
20250414,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,45,2,1.13,50915440,12658,36.32,4010,4060,3950,5180,2795,3990,4022.39,3.21,0,-938,4143,4066,3948,3871,3753,4105,3910,125,1190,500,2550,5,1,25000000,1009,69.57,0.56,12,0.05,58.00,7252.00,10380,20241015,-61.13,3640,20250409,10.85,4820,-16.29,20250107,3640,10.85,20250409,10380,-61.13,20241015,3640,10.85,20250409,1.99,Y,053280,500,125 억,,803053,N,N,493,N,00,N
20250414,090523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,0,3,0.00,18670630,4668,13.39,4010,4025,3950,5180,2795,3990,3999.71,3.21,0,-2115,4143,4066,3948,3871,3753,4105,3910,125,1190,500,2550,5,1,25000000,998,68.79,0.55,12,0.02,58.00,7252.00,10380,20241015,-61.56,3640,20250409,9.62,4820,-17.22,20250107,3640,9.62,20250409,10380,-61.56,20241015,3640,9.62,20250409,1.99,Y,053280,500,125 억,,803053,N,N,493,N,00,N
20250411,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,10,2,0.25,136659765,34856,50.07,3940,4025,3830,5170,2790,3980,3920.69,3.20,0,3399,4066,4022,3936,3892,3806,4045,3915,125,1190,500,2540,5,1,25000000,998,68.79,0.55,12,0.14,58.00,7252.00,10380,20241015,-61.56,3640,20250409,9.62,4820,-17.22,20250107,3640,9.62,20250409,10380,-61.56,20241015,3640,9.62,20250409,1.99,Y,053280,500,125 억,,799514,N,N,493,N,00,N
20250411,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,0,3,0.00,121942825,31162,44.77,3940,3990,3830,5170,2790,3980,3913.19,3.20,0,3345,4066,4022,3936,3892,3806,4045,3915,125,1190,500,2540,5,1,25000000,995,68.62,0.55,12,0.12,58.00,7252.00,10380,20241015,-61.66,3640,20250409,9.34,4820,-17.43,20250107,3640,9.34,20250409,10380,-61.66,20241015,3640,9.34,20250409,1.99,Y,053280,500,125 억,,799514,N,N,599,N,00,N
20250411,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3965,-15,5,-0.38,99680115,25560,36.72,3940,3972,3830,5170,2790,3980,3899.85,3.20,0,3124,4066,4022,3936,3892,3806,4045,3915,125,1190,500,2540,5,1,25000000,991,68.36,0.55,12,0.10,58.00,7252.00,10380,20241015,-61.80,3640,20250409,8.93,4820,-17.74,20250107,3640,8.93,20250409,10380,-61.80,20241015,3640,8.93,20250409,1.99,Y,053280,500,125 억,,799514,N,N,599,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 160519 57 100.00 KOSDAQ 유통 N N N N N 4065 75 2 1.88 121829775 30242 86.76 4010 4070 3950 5180 2795 3990 4028.50 3.21 0 1517 4143 4066 3948 3871 3753 4105 3910 125 1190 500 2550 5 1 25000000 1016 70.09 0.56 12 0.12 58.00 7252.00 10380 20241015 -60.84 3640 20250409 11.68 4820 -15.66 20250107 3640 11.68 20250409 10380 -60.84 20241015 3640 11.68 20250409 1.99 Y 053280 500 125 억 803053 N N 326 N 00 N
3 20250414 150523 57 100.00 KOSDAQ 유통 N N N N N 4045 55 2 1.38 114380795 28404 81.49 4010 4070 3950 5180 2795 3990 4026.93 3.21 0 1686 4143 4066 3948 3871 3753 4105 3910 125 1190 500 2550 5 1 25000000 1011 69.74 0.56 12 0.11 58.00 7252.00 10380 20241015 -61.03 3640 20250409 11.13 4820 -16.08 20250107 3640 11.13 20250409 10380 -61.03 20241015 3640 11.13 20250409 1.99 Y 053280 500 125 억 803053 N N 493 N 00 N
4 20250414 140522 57 100.00 KOSDAQ 유통 N N N N N 4045 55 2 1.38 108894210 27048 77.60 4010 4070 3950 5180 2795 3990 4025.96 3.21 0 1421 4143 4066 3948 3871 3753 4105 3910 125 1190 500 2550 5 1 25000000 1011 69.74 0.56 12 0.11 58.00 7252.00 10380 20241015 -61.03 3640 20250409 11.13 4820 -16.08 20250107 3640 11.13 20250409 10380 -61.03 20241015 3640 11.13 20250409 1.99 Y 053280 500 125 억 803053 N N 493 N 00 N
5 20250414 130522 57 100.00 KOSDAQ 유통 N N N N N 4055 65 2 1.63 92895930 23086 66.23 4010 4070 3950 5180 2795 3990 4023.91 3.21 0 746 4143 4066 3948 3871 3753 4105 3910 125 1190 500 2550 5 1 25000000 1014 69.91 0.56 12 0.09 58.00 7252.00 10380 20241015 -60.93 3640 20250409 11.40 4820 -15.87 20250107 3640 11.40 20250409 10380 -60.93 20241015 3640 11.40 20250409 1.99 Y 053280 500 125 억 803053 N N 493 N 00 N
6 20250414 120523 57 100.00 KOSDAQ 유통 N N N N N 4015 25 2 0.63 80420650 19999 57.38 4010 4060 3950 5180 2795 3990 4021.23 3.21 0 620 4143 4066 3948 3871 3753 4105 3910 125 1190 500 2550 5 1 25000000 1004 69.22 0.55 12 0.08 58.00 7252.00 10380 20241015 -61.32 3640 20250409 10.30 4820 -16.70 20250107 3640 10.30 20250409 10380 -61.32 20241015 3640 10.30 20250409 1.99 Y 053280 500 125 억 803053 N N 493 N 00 N
7 20250414 110520 57 100.00 KOSDAQ 유통 N N N N N 4020 30 2 0.75 68306245 16982 48.72 4010 4060 3950 5180 2795 3990 4022.27 3.21 0 -742 4143 4066 3948 3871 3753 4105 3910 125 1190 500 2550 5 1 25000000 1005 69.31 0.55 12 0.07 58.00 7252.00 10380 20241015 -61.27 3640 20250409 10.44 4820 -16.60 20250107 3640 10.44 20250409 10380 -61.27 20241015 3640 10.44 20250409 1.99 Y 053280 500 125 억 803053 N N 493 N 00 N
8 20250414 100522 57 100.00 KOSDAQ 유통 N N N N N 4035 45 2 1.13 50915440 12658 36.32 4010 4060 3950 5180 2795 3990 4022.39 3.21 0 -938 4143 4066 3948 3871 3753 4105 3910 125 1190 500 2550 5 1 25000000 1009 69.57 0.56 12 0.05 58.00 7252.00 10380 20241015 -61.13 3640 20250409 10.85 4820 -16.29 20250107 3640 10.85 20250409 10380 -61.13 20241015 3640 10.85 20250409 1.99 Y 053280 500 125 억 803053 N N 493 N 00 N
9 20250414 090523 57 100.00 KOSDAQ 유통 N N N N N 3990 0 3 0.00 18670630 4668 13.39 4010 4025 3950 5180 2795 3990 3999.71 3.21 0 -2115 4143 4066 3948 3871 3753 4105 3910 125 1190 500 2550 5 1 25000000 998 68.79 0.55 12 0.02 58.00 7252.00 10380 20241015 -61.56 3640 20250409 9.62 4820 -17.22 20250107 3640 9.62 20250409 10380 -61.56 20241015 3640 9.62 20250409 1.99 Y 053280 500 125 억 803053 N N 493 N 00 N
10 20250411 160516 57 100.00 KOSDAQ 유통 N N N N N 3990 10 2 0.25 136659765 34856 50.07 3940 4025 3830 5170 2790 3980 3920.69 3.20 0 3399 4066 4022 3936 3892 3806 4045 3915 125 1190 500 2540 5 1 25000000 998 68.79 0.55 12 0.14 58.00 7252.00 10380 20241015 -61.56 3640 20250409 9.62 4820 -17.22 20250107 3640 9.62 20250409 10380 -61.56 20241015 3640 9.62 20250409 1.99 Y 053280 500 125 억 799514 N N 493 N 00 N
11 20250411 150520 57 100.00 KOSDAQ 유통 N N N N N 3980 0 3 0.00 121942825 31162 44.77 3940 3990 3830 5170 2790 3980 3913.19 3.20 0 3345 4066 4022 3936 3892 3806 4045 3915 125 1190 500 2540 5 1 25000000 995 68.62 0.55 12 0.12 58.00 7252.00 10380 20241015 -61.66 3640 20250409 9.34 4820 -17.43 20250107 3640 9.34 20250409 10380 -61.66 20241015 3640 9.34 20250409 1.99 Y 053280 500 125 억 799514 N N 599 N 00 N
12 20250411 140520 57 100.00 KOSDAQ 유통 N N N N N 3965 -15 5 -0.38 99680115 25560 36.72 3940 3972 3830 5170 2790 3980 3899.85 3.20 0 3124 4066 4022 3936 3892 3806 4045 3915 125 1190 500 2540 5 1 25000000 991 68.36 0.55 12 0.10 58.00 7252.00 10380 20241015 -61.80 3640 20250409 8.93 4820 -17.74 20250107 3640 8.93 20250409 10380 -61.80 20241015 3640 8.93 20250409 1.99 Y 053280 500 125 억 799514 N N 599 N 00 N