ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033320/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
20250415,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,70,2,1.34,910325130,173004,23.07,5270,5320,5190,6780,3660,5220,5261.87,5.13,0,37476,5640,5430,5240,5030,4840,5535,5135,96,1560,500,3440,10,1,19114432,1011,54.54,0.94,12,0.91,97.00,5645.00,7580,20250108,-30.21,2855,20240906,85.29,7580,-30.21,20250108,4430,19.41,20250409,7580,-30.21,20250108,2855,85.29,20240906,5.39,Y,033320,500,95 억,,981000,N,N,3073,N,00,N
20250415,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,60,2,1.15,809989935,154025,20.54,5270,5320,5190,6780,3660,5220,5258.88,5.13,0,28694,5640,5430,5240,5030,4840,5535,5135,96,1560,500,3440,10,1,19114432,1009,54.43,0.94,12,0.81,97.00,5645.00,7580,20250108,-30.34,2855,20240906,84.94,7580,-30.34,20250108,4430,19.19,20250409,7580,-30.34,20250108,2855,84.94,20240906,5.39,Y,033320,500,95 억,,981000,N,N,10137,N,00,N
20250415,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,40,2,0.77,678034355,129061,17.21,5270,5320,5190,6780,3660,5220,5253.65,5.13,0,13279,5640,5430,5240,5030,4840,5535,5135,96,1560,500,3440,10,1,19114432,1005,54.23,0.93,12,0.68,97.00,5645.00,7580,20250108,-30.61,2855,20240906,84.24,7580,-30.61,20250108,4430,18.74,20250409,7580,-30.61,20250108,2855,84.24,20240906,5.39,Y,033320,500,95 억,,981000,N,N,10137,N,00,N
20250415,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,50,2,0.96,592171235,112769,15.04,5270,5320,5190,6780,3660,5220,5251.25,5.13,0,1698,5640,5430,5240,5030,4840,5535,5135,96,1560,500,3440,10,1,19114432,1007,54.33,0.93,12,0.59,97.00,5645.00,7580,20250108,-30.47,2855,20240906,84.59,7580,-30.47,20250108,4430,18.96,20250409,7580,-30.47,20250108,2855,84.59,20240906,5.39,Y,033320,500,95 억,,981000,N,N,10137,N,00,N
20250415,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,40,2,0.77,522914185,99601,13.28,5270,5320,5190,6780,3660,5220,5250.16,5.13,0,-3270,5640,5430,5240,5030,4840,5535,5135,96,1560,500,3440,10,1,19114432,1005,54.23,0.93,12,0.52,97.00,5645.00,7580,20250108,-30.61,2855,20240906,84.24,7580,-30.61,20250108,4430,18.74,20250409,7580,-30.61,20250108,2855,84.24,20240906,5.39,Y,033320,500,95 억,,981000,N,N,10137,N,00,N
20250415,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,40,2,0.77,420906205,80263,10.70,5270,5320,5190,6780,3660,5220,5244.15,5.13,0,-6701,5640,5430,5240,5030,4840,5535,5135,96,1560,500,3440,10,1,19114432,1005,54.23,0.93,12,0.42,97.00,5645.00,7580,20250108,-30.61,2855,20240906,84.24,7580,-30.61,20250108,4430,18.74,20250409,7580,-30.61,20250108,2855,84.24,20240906,5.39,Y,033320,500,95 억,,981000,N,N,10137,N,00,N
20250415,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,10,2,0.19,264886850,50656,6.75,5270,5280,5190,6780,3660,5220,5229.17,5.13,0,-4285,5640,5430,5240,5030,4840,5535,5135,96,1560,500,3440,10,1,19114432,1000,53.92,0.93,12,0.27,97.00,5645.00,7580,20250108,-31.00,2855,20240906,83.19,7580,-31.00,20250108,4430,18.06,20250409,7580,-31.00,20250108,2855,83.19,20240906,5.39,Y,033320,500,95 억,,981000,N,N,10137,N,00,N
20250415,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,20,2,0.38,100493470,19169,2.56,5270,5280,5190,6780,3660,5220,5242.76,5.13,0,-4451,5640,5430,5240,5030,4840,5535,5135,96,1560,500,3440,10,1,19114432,1002,54.02,0.93,12,0.10,97.00,5645.00,7580,20250108,-30.87,2855,20240906,83.54,7580,-30.87,20250108,4430,18.28,20250409,7580,-30.87,20250108,2855,83.54,20240906,5.39,Y,033320,500,95 억,,981000,N,N,10137,N,00,N
20250414,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,170,2,3.37,3932100385,745873,275.81,5100,5450,5050,6560,3540,5050,5271.82,5.02,0,22940,5273,5161,4988,4876,4703,5217,4932,96,1510,500,3330,10,1,19114432,998,53.81,0.92,12,3.90,97.00,5645.00,7580,20250108,-31.13,2855,20240906,82.84,7580,-31.13,20250108,4430,17.83,20250409,7580,-31.13,20250108,2855,82.84,20240906,5.50,Y,033320,500,95 억,,959327,N,N,10137,N,00,N
20250414,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,160,2,3.17,3838015445,727803,269.13,5100,5450,5050,6560,3540,5050,5273.43,5.02,0,18199,5273,5161,4988,4876,4703,5217,4932,96,1510,500,3330,10,1,19114432,996,53.71,0.92,12,3.81,97.00,5645.00,7580,20250108,-31.27,2855,20240906,82.49,7580,-31.27,20250108,4430,17.61,20250409,7580,-31.27,20250108,2855,82.49,20240906,5.50,Y,033320,500,95 억,,959327,N,N,3748,N,00,N
20250414,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,160,2,3.17,3723492135,705837,261.01,5100,5450,5050,6560,3540,5050,5275.29,5.02,0,13717,5273,5161,4988,4876,4703,5217,4932,96,1510,500,3330,10,1,19114432,996,53.71,0.92,12,3.69,97.00,5645.00,7580,20250108,-31.27,2855,20240906,82.49,7580,-31.27,20250108,4430,17.61,20250409,7580,-31.27,20250108,2855,82.49,20240906,5.50,Y,033320,500,95 억,,959327,N,N,3748,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 20250415 160407 57 100.00 KOSDAQ 유통 N N N N N 5290 70 2 1.34 910325130 173004 23.07 5270 5320 5190 6780 3660 5220 5261.87 5.13 0 37476 5640 5430 5240 5030 4840 5535 5135 96 1560 500 3440 10 1 19114432 1011 54.54 0.94 12 0.91 97.00 5645.00 7580 20250108 -30.21 2855 20240906 85.29 7580 -30.21 20250108 4430 19.41 20250409 7580 -30.21 20250108 2855 85.29 20240906 5.39 Y 033320 500 95 억 981000 N N 3073 N 00 N
3 20250415 150410 57 100.00 KOSDAQ 유통 N N N N N 5280 60 2 1.15 809989935 154025 20.54 5270 5320 5190 6780 3660 5220 5258.88 5.13 0 28694 5640 5430 5240 5030 4840 5535 5135 96 1560 500 3440 10 1 19114432 1009 54.43 0.94 12 0.81 97.00 5645.00 7580 20250108 -30.34 2855 20240906 84.94 7580 -30.34 20250108 4430 19.19 20250409 7580 -30.34 20250108 2855 84.94 20240906 5.39 Y 033320 500 95 억 981000 N N 10137 N 00 N
4 20250415 140411 57 100.00 KOSDAQ 유통 N N N N N 5260 40 2 0.77 678034355 129061 17.21 5270 5320 5190 6780 3660 5220 5253.65 5.13 0 13279 5640 5430 5240 5030 4840 5535 5135 96 1560 500 3440 10 1 19114432 1005 54.23 0.93 12 0.68 97.00 5645.00 7580 20250108 -30.61 2855 20240906 84.24 7580 -30.61 20250108 4430 18.74 20250409 7580 -30.61 20250108 2855 84.24 20240906 5.39 Y 033320 500 95 억 981000 N N 10137 N 00 N
5 20250415 130411 57 100.00 KOSDAQ 유통 N N N N N 5270 50 2 0.96 592171235 112769 15.04 5270 5320 5190 6780 3660 5220 5251.25 5.13 0 1698 5640 5430 5240 5030 4840 5535 5135 96 1560 500 3440 10 1 19114432 1007 54.33 0.93 12 0.59 97.00 5645.00 7580 20250108 -30.47 2855 20240906 84.59 7580 -30.47 20250108 4430 18.96 20250409 7580 -30.47 20250108 2855 84.59 20240906 5.39 Y 033320 500 95 억 981000 N N 10137 N 00 N
6 20250415 120410 57 100.00 KOSDAQ 유통 N N N N N 5260 40 2 0.77 522914185 99601 13.28 5270 5320 5190 6780 3660 5220 5250.16 5.13 0 -3270 5640 5430 5240 5030 4840 5535 5135 96 1560 500 3440 10 1 19114432 1005 54.23 0.93 12 0.52 97.00 5645.00 7580 20250108 -30.61 2855 20240906 84.24 7580 -30.61 20250108 4430 18.74 20250409 7580 -30.61 20250108 2855 84.24 20240906 5.39 Y 033320 500 95 억 981000 N N 10137 N 00 N
7 20250415 110411 57 100.00 KOSDAQ 유통 N N N N N 5260 40 2 0.77 420906205 80263 10.70 5270 5320 5190 6780 3660 5220 5244.15 5.13 0 -6701 5640 5430 5240 5030 4840 5535 5135 96 1560 500 3440 10 1 19114432 1005 54.23 0.93 12 0.42 97.00 5645.00 7580 20250108 -30.61 2855 20240906 84.24 7580 -30.61 20250108 4430 18.74 20250409 7580 -30.61 20250108 2855 84.24 20240906 5.39 Y 033320 500 95 억 981000 N N 10137 N 00 N
8 20250415 100411 57 100.00 KOSDAQ 유통 N N N N N 5230 10 2 0.19 264886850 50656 6.75 5270 5280 5190 6780 3660 5220 5229.17 5.13 0 -4285 5640 5430 5240 5030 4840 5535 5135 96 1560 500 3440 10 1 19114432 1000 53.92 0.93 12 0.27 97.00 5645.00 7580 20250108 -31.00 2855 20240906 83.19 7580 -31.00 20250108 4430 18.06 20250409 7580 -31.00 20250108 2855 83.19 20240906 5.39 Y 033320 500 95 억 981000 N N 10137 N 00 N
9 20250415 090412 57 100.00 KOSDAQ 유통 N N N N N 5240 20 2 0.38 100493470 19169 2.56 5270 5280 5190 6780 3660 5220 5242.76 5.13 0 -4451 5640 5430 5240 5030 4840 5535 5135 96 1560 500 3440 10 1 19114432 1002 54.02 0.93 12 0.10 97.00 5645.00 7580 20250108 -30.87 2855 20240906 83.54 7580 -30.87 20250108 4430 18.28 20250409 7580 -30.87 20250108 2855 83.54 20240906 5.39 Y 033320 500 95 억 981000 N N 10137 N 00 N
10 20250414 160407 57 100.00 KOSDAQ 유통 N N N N N 5220 170 2 3.37 3932100385 745873 275.81 5100 5450 5050 6560 3540 5050 5271.82 5.02 0 22940 5273 5161 4988 4876 4703 5217 4932 96 1510 500 3330 10 1 19114432 998 53.81 0.92 12 3.90 97.00 5645.00 7580 20250108 -31.13 2855 20240906 82.84 7580 -31.13 20250108 4430 17.83 20250409 7580 -31.13 20250108 2855 82.84 20240906 5.50 Y 033320 500 95 억 959327 N N 10137 N 00 N
11 20250414 150409 57 100.00 KOSDAQ 유통 N N N N N 5210 160 2 3.17 3838015445 727803 269.13 5100 5450 5050 6560 3540 5050 5273.43 5.02 0 18199 5273 5161 4988 4876 4703 5217 4932 96 1510 500 3330 10 1 19114432 996 53.71 0.92 12 3.81 97.00 5645.00 7580 20250108 -31.27 2855 20240906 82.49 7580 -31.27 20250108 4430 17.61 20250409 7580 -31.27 20250108 2855 82.49 20240906 5.50 Y 033320 500 95 억 959327 N N 3748 N 00 N
12 20250414 140409 57 100.00 KOSDAQ 유통 N N N N N 5210 160 2 3.17 3723492135 705837 261.01 5100 5450 5050 6560 3540 5050 5275.29 5.02 0 13717 5273 5161 4988 4876 4703 5217 4932 96 1510 500 3330 10 1 19114432 996 53.71 0.92 12 3.69 97.00 5645.00 7580 20250108 -31.27 2855 20240906 82.49 7580 -31.27 20250108 4430 17.61 20250409 7580 -31.27 20250108 2855 82.49 20240906 5.50 Y 033320 500 95 억 959327 N N 3748 N 00 N