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
054050/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
20250414,160523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,50,2,0.68,141621405,19260,64.55,7350,7380,7310,9490,5110,7300,7353.15,2.06,0,3674,7386,7342,7266,7222,7146,7365,7245,80,2190,500,5400,10,1,16030561,1178,10.87,0.44,12,0.12,676.00,16893.00,8690,20250328,-15.42,6950,20241209,5.76,8690,-15.42,20250328,6960,5.60,20250407,8690,-15.42,20250328,6950,5.76,20241209,0.89,Y,054050,500,80 억,,330055,N,N,1242,N,00,N
20250414,150526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,60,2,0.82,135380445,18411,61.70,7350,7380,7310,9490,5110,7300,7353.24,2.06,0,3584,7386,7342,7266,7222,7146,7365,7245,80,2190,500,5400,10,1,16030561,1180,10.89,0.44,12,0.11,676.00,16893.00,8690,20250328,-15.30,6950,20241209,5.90,8690,-15.30,20250328,6960,5.75,20250407,8690,-15.30,20250328,6950,5.90,20241209,0.89,Y,054050,500,80 억,,330055,N,N,1527,N,00,N
20250414,140526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,60,2,0.82,110062865,14972,50.18,7350,7380,7310,9490,5110,7300,7351.25,2.06,0,2214,7386,7342,7266,7222,7146,7365,7245,80,2190,500,5400,10,1,16030561,1180,10.89,0.44,12,0.09,676.00,16893.00,8690,20250328,-15.30,6950,20241209,5.90,8690,-15.30,20250328,6960,5.75,20250407,8690,-15.30,20250328,6950,5.90,20241209,0.89,Y,054050,500,80 억,,330055,N,N,1527,N,00,N
20250414,130525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,60,2,0.82,100590480,13685,45.86,7350,7380,7310,9490,5110,7300,7350.42,2.06,0,2246,7386,7342,7266,7222,7146,7365,7245,80,2190,500,5400,10,1,16030561,1180,10.89,0.44,12,0.09,676.00,16893.00,8690,20250328,-15.30,6950,20241209,5.90,8690,-15.30,20250328,6960,5.75,20250407,8690,-15.30,20250328,6950,5.90,20241209,0.89,Y,054050,500,80 억,,330055,N,N,1527,N,00,N
20250414,120527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,50,2,0.68,98855310,13449,45.07,7350,7380,7310,9490,5110,7300,7350.38,2.06,0,2119,7386,7342,7266,7222,7146,7365,7245,80,2190,500,5400,10,1,16030561,1178,10.87,0.44,12,0.08,676.00,16893.00,8690,20250328,-15.42,6950,20241209,5.76,8690,-15.42,20250328,6960,5.60,20250407,8690,-15.42,20250328,6950,5.76,20241209,0.89,Y,054050,500,80 억,,330055,N,N,1527,N,00,N
20250414,110524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,50,2,0.68,82198650,11181,37.47,7350,7380,7310,9490,5110,7300,7351.64,2.06,0,730,7386,7342,7266,7222,7146,7365,7245,80,2190,500,5400,10,1,16030561,1178,10.87,0.44,12,0.07,676.00,16893.00,8690,20250328,-15.42,6950,20241209,5.76,8690,-15.42,20250328,6960,5.60,20250407,8690,-15.42,20250328,6950,5.76,20241209,0.89,Y,054050,500,80 억,,330055,N,N,1527,N,00,N
20250414,100526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,70,2,0.96,61829250,8415,28.20,7350,7380,7310,9490,5110,7300,7347.50,2.06,0,1646,7386,7342,7266,7222,7146,7365,7245,80,2190,500,5400,10,1,16030561,1181,10.90,0.44,12,0.05,676.00,16893.00,8690,20250328,-15.19,6950,20241209,6.04,8690,-15.19,20250328,6960,5.89,20250407,8690,-15.19,20250328,6950,6.04,20241209,0.89,Y,054050,500,80 억,,330055,N,N,1527,N,00,N
20250414,090527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,60,2,0.82,3733780,508,1.70,7350,7370,7330,9490,5110,7300,7349.96,2.06,0,-48,7386,7342,7266,7222,7146,7365,7245,80,2190,500,5400,10,1,16030561,1180,10.89,0.44,12,0.00,676.00,16893.00,8690,20250328,-15.30,6950,20241209,5.90,8690,-15.30,20250328,6960,5.75,20250407,8690,-15.30,20250328,6950,5.90,20241209,0.89,Y,054050,500,80 억,,330055,N,N,1527,N,00,N
20250411,160520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,20,2,0.27,203133855,28002,89.44,7200,7310,7190,9460,5100,7280,7254.26,2.01,0,7419,7333,7306,7253,7226,7173,7320,7240,80,2180,500,5380,10,1,16030561,1170,10.80,0.43,12,0.17,676.00,16893.00,8690,20250328,-16.00,6950,20241209,5.04,8690,-16.00,20250328,6960,4.89,20250407,8690,-16.00,20250328,6950,5.04,20241209,0.87,Y,054050,500,80 억,,322857,N,N,1527,N,00,N
20250411,150524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7280,0,3,0.00,177542605,24494,78.24,7200,7310,7190,9460,5100,7280,7248.41,2.01,0,6648,7333,7306,7253,7226,7173,7320,7240,80,2180,500,5380,10,1,16030561,1167,10.77,0.43,12,0.15,676.00,16893.00,8690,20250328,-16.23,6950,20241209,4.75,8690,-16.23,20250328,6960,4.60,20250407,8690,-16.23,20250328,6950,4.75,20241209,0.87,Y,054050,500,80 억,,322857,N,N,0,N,00,N
20250411,140524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,10,2,0.14,156381695,21591,68.97,7200,7290,7190,9460,5100,7280,7242.91,2.01,0,6347,7333,7306,7253,7226,7173,7320,7240,80,2180,500,5380,10,1,16030561,1169,10.78,0.43,12,0.13,676.00,16893.00,8690,20250328,-16.11,6950,20241209,4.89,8690,-16.11,20250328,6960,4.74,20250407,8690,-16.11,20250328,6950,4.89,20241209,0.87,Y,054050,500,80 억,,322857,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 160523 57 100.00 KOSDAQ N N N N N 7350 50 2 0.68 141621405 19260 64.55 7350 7380 7310 9490 5110 7300 7353.15 2.06 0 3674 7386 7342 7266 7222 7146 7365 7245 80 2190 500 5400 10 1 16030561 1178 10.87 0.44 12 0.12 676.00 16893.00 8690 20250328 -15.42 6950 20241209 5.76 8690 -15.42 20250328 6960 5.60 20250407 8690 -15.42 20250328 6950 5.76 20241209 0.89 Y 054050 500 80 억 330055 N N 1242 N 00 N
3 20250414 150526 57 100.00 KOSDAQ N N N N N 7360 60 2 0.82 135380445 18411 61.70 7350 7380 7310 9490 5110 7300 7353.24 2.06 0 3584 7386 7342 7266 7222 7146 7365 7245 80 2190 500 5400 10 1 16030561 1180 10.89 0.44 12 0.11 676.00 16893.00 8690 20250328 -15.30 6950 20241209 5.90 8690 -15.30 20250328 6960 5.75 20250407 8690 -15.30 20250328 6950 5.90 20241209 0.89 Y 054050 500 80 억 330055 N N 1527 N 00 N
4 20250414 140526 57 100.00 KOSDAQ N N N N N 7360 60 2 0.82 110062865 14972 50.18 7350 7380 7310 9490 5110 7300 7351.25 2.06 0 2214 7386 7342 7266 7222 7146 7365 7245 80 2190 500 5400 10 1 16030561 1180 10.89 0.44 12 0.09 676.00 16893.00 8690 20250328 -15.30 6950 20241209 5.90 8690 -15.30 20250328 6960 5.75 20250407 8690 -15.30 20250328 6950 5.90 20241209 0.89 Y 054050 500 80 억 330055 N N 1527 N 00 N
5 20250414 130525 57 100.00 KOSDAQ N N N N N 7360 60 2 0.82 100590480 13685 45.86 7350 7380 7310 9490 5110 7300 7350.42 2.06 0 2246 7386 7342 7266 7222 7146 7365 7245 80 2190 500 5400 10 1 16030561 1180 10.89 0.44 12 0.09 676.00 16893.00 8690 20250328 -15.30 6950 20241209 5.90 8690 -15.30 20250328 6960 5.75 20250407 8690 -15.30 20250328 6950 5.90 20241209 0.89 Y 054050 500 80 억 330055 N N 1527 N 00 N
6 20250414 120527 57 100.00 KOSDAQ N N N N N 7350 50 2 0.68 98855310 13449 45.07 7350 7380 7310 9490 5110 7300 7350.38 2.06 0 2119 7386 7342 7266 7222 7146 7365 7245 80 2190 500 5400 10 1 16030561 1178 10.87 0.44 12 0.08 676.00 16893.00 8690 20250328 -15.42 6950 20241209 5.76 8690 -15.42 20250328 6960 5.60 20250407 8690 -15.42 20250328 6950 5.76 20241209 0.89 Y 054050 500 80 억 330055 N N 1527 N 00 N
7 20250414 110524 57 100.00 KOSDAQ N N N N N 7350 50 2 0.68 82198650 11181 37.47 7350 7380 7310 9490 5110 7300 7351.64 2.06 0 730 7386 7342 7266 7222 7146 7365 7245 80 2190 500 5400 10 1 16030561 1178 10.87 0.44 12 0.07 676.00 16893.00 8690 20250328 -15.42 6950 20241209 5.76 8690 -15.42 20250328 6960 5.60 20250407 8690 -15.42 20250328 6950 5.76 20241209 0.89 Y 054050 500 80 억 330055 N N 1527 N 00 N
8 20250414 100526 57 100.00 KOSDAQ N N N N N 7370 70 2 0.96 61829250 8415 28.20 7350 7380 7310 9490 5110 7300 7347.50 2.06 0 1646 7386 7342 7266 7222 7146 7365 7245 80 2190 500 5400 10 1 16030561 1181 10.90 0.44 12 0.05 676.00 16893.00 8690 20250328 -15.19 6950 20241209 6.04 8690 -15.19 20250328 6960 5.89 20250407 8690 -15.19 20250328 6950 6.04 20241209 0.89 Y 054050 500 80 억 330055 N N 1527 N 00 N
9 20250414 090527 57 100.00 KOSDAQ N N N N N 7360 60 2 0.82 3733780 508 1.70 7350 7370 7330 9490 5110 7300 7349.96 2.06 0 -48 7386 7342 7266 7222 7146 7365 7245 80 2190 500 5400 10 1 16030561 1180 10.89 0.44 12 0.00 676.00 16893.00 8690 20250328 -15.30 6950 20241209 5.90 8690 -15.30 20250328 6960 5.75 20250407 8690 -15.30 20250328 6950 5.90 20241209 0.89 Y 054050 500 80 억 330055 N N 1527 N 00 N
10 20250411 160520 57 100.00 KOSDAQ N N N N N 7300 20 2 0.27 203133855 28002 89.44 7200 7310 7190 9460 5100 7280 7254.26 2.01 0 7419 7333 7306 7253 7226 7173 7320 7240 80 2180 500 5380 10 1 16030561 1170 10.80 0.43 12 0.17 676.00 16893.00 8690 20250328 -16.00 6950 20241209 5.04 8690 -16.00 20250328 6960 4.89 20250407 8690 -16.00 20250328 6950 5.04 20241209 0.87 Y 054050 500 80 억 322857 N N 1527 N 00 N
11 20250411 150524 57 100.00 KOSDAQ N N N N N 7280 0 3 0.00 177542605 24494 78.24 7200 7310 7190 9460 5100 7280 7248.41 2.01 0 6648 7333 7306 7253 7226 7173 7320 7240 80 2180 500 5380 10 1 16030561 1167 10.77 0.43 12 0.15 676.00 16893.00 8690 20250328 -16.23 6950 20241209 4.75 8690 -16.23 20250328 6960 4.60 20250407 8690 -16.23 20250328 6950 4.75 20241209 0.87 Y 054050 500 80 억 322857 N N 0 N 00 N
12 20250411 140524 57 100.00 KOSDAQ N N N N N 7290 10 2 0.14 156381695 21591 68.97 7200 7290 7190 9460 5100 7280 7242.91 2.01 0 6347 7333 7306 7253 7226 7173 7320 7240 80 2180 500 5380 10 1 16030561 1169 10.78 0.43 12 0.13 676.00 16893.00 8690 20250328 -16.11 6950 20241209 4.89 8690 -16.11 20250328 6960 4.74 20250407 8690 -16.11 20250328 6950 4.89 20241209 0.87 Y 054050 500 80 억 322857 N N 0 N 00 N