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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031330/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
20250407,160347,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2545,-130,5,-4.86,964053175,374172,154.62,2600,2625,2540,3475,1875,2675,2576.50,5.92,0,-86043,2741,2707,2671,2637,2601,2725,2655,500,800,500,1970,5,1,99995067,2545,4.68,0.58,12,0.37,544.00,4395.00,3900,20240508,-34.74,2500,20250203,1.80,2880,-11.63,20250317,2500,1.80,20250203,3900,-34.74,20240508,2500,1.80,20250203,1.21,Y,031330,500,499 억,,5923249,N,N,10354,N,00,N
20250407,150350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2560,-115,5,-4.30,879440400,341011,140.91,2600,2625,2540,3475,1875,2675,2578.92,5.92,0,-69852,2741,2707,2671,2637,2601,2725,2655,500,800,500,1970,5,1,99995067,2560,4.71,0.58,12,0.34,544.00,4395.00,3900,20240508,-34.36,2500,20250203,2.40,2880,-11.11,20250317,2500,2.40,20250203,3900,-34.36,20240508,2500,2.40,20250203,1.21,Y,031330,500,499 억,,5923249,N,N,15318,N,00,N
20250407,140349,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2575,-100,5,-3.74,816573007,316443,130.76,2600,2625,2540,3475,1875,2675,2580.47,5.92,0,-68123,2741,2707,2671,2637,2601,2725,2655,500,800,500,1970,5,1,99995067,2575,4.73,0.59,12,0.32,544.00,4395.00,3900,20240508,-33.97,2500,20250203,3.00,2880,-10.59,20250317,2500,3.00,20250203,3900,-33.97,20240508,2500,3.00,20250203,1.21,Y,031330,500,499 억,,5923249,N,N,15318,N,00,N
20250407,130347,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2585,-90,5,-3.36,727614092,281886,116.48,2600,2625,2540,3475,1875,2675,2581.24,5.92,0,-59249,2741,2707,2671,2637,2601,2725,2655,500,800,500,1970,5,1,99995067,2585,4.75,0.59,12,0.28,544.00,4395.00,3900,20240508,-33.72,2500,20250203,3.40,2880,-10.24,20250317,2500,3.40,20250203,3900,-33.72,20240508,2500,3.40,20250203,1.21,Y,031330,500,499 억,,5923249,N,N,15318,N,00,N
20250407,120348,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2595,-80,5,-2.99,692620320,268360,110.89,2600,2625,2540,3475,1875,2675,2580.94,5.92,0,-52977,2741,2707,2671,2637,2601,2725,2655,500,800,500,1970,5,1,99995067,2595,4.77,0.59,12,0.27,544.00,4395.00,3900,20240508,-33.46,2500,20250203,3.80,2880,-9.90,20250317,2500,3.80,20250203,3900,-33.46,20240508,2500,3.80,20250203,1.21,Y,031330,500,499 억,,5923249,N,N,15318,N,00,N
20250407,110348,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2610,-65,5,-2.43,611843760,237234,98.03,2600,2625,2540,3475,1875,2675,2579.07,5.92,0,-45401,2741,2707,2671,2637,2601,2725,2655,500,800,500,1970,5,1,99995067,2610,4.80,0.59,12,0.24,544.00,4395.00,3900,20240508,-33.08,2500,20250203,4.40,2880,-9.38,20250317,2500,4.40,20250203,3900,-33.08,20240508,2500,4.40,20250203,1.21,Y,031330,500,499 억,,5923249,N,N,15318,N,00,N
20250407,100349,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2555,-120,5,-4.49,503158740,195130,80.63,2600,2625,2540,3475,1875,2675,2578.58,5.92,0,-40360,2741,2707,2671,2637,2601,2725,2655,500,800,500,1970,5,1,99995067,2555,4.70,0.58,12,0.20,544.00,4395.00,3900,20240508,-34.49,2500,20250203,2.20,2880,-11.28,20250317,2500,2.20,20250203,3900,-34.49,20240508,2500,2.20,20250203,1.21,Y,031330,500,499 억,,5923249,N,N,15318,N,00,N
20250407,090349,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2600,-75,5,-2.80,126120175,48515,20.05,2600,2625,2590,3475,1875,2675,2599.61,5.92,0,-13513,2741,2707,2671,2637,2601,2725,2655,500,800,500,1970,5,1,99995067,2600,4.78,0.59,12,0.05,544.00,4395.00,3900,20240508,-33.33,2500,20250203,4.00,2880,-9.72,20250317,2500,4.00,20250203,3900,-33.33,20240508,2500,4.00,20250203,1.21,Y,031330,500,499 억,,5923249,N,N,15318,N,00,N
20250404,160348,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2675,-25,5,-0.93,642380337,241499,283.98,2670,2705,2635,3510,1890,2700,2659.92,5.97,0,-42407,2746,2722,2686,2662,2626,2735,2675,500,810,500,1990,5,1,99995067,2675,4.92,0.61,12,0.24,544.00,4395.00,3900,20240508,-31.41,2500,20250203,7.00,2880,-7.12,20250317,2500,7.00,20250203,3900,-31.41,20240508,2500,7.00,20250203,1.21,Y,031330,500,499 억,,5965657,N,N,15318,N,00,N
20250404,150350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,-30,5,-1.11,623521807,234441,275.68,2670,2705,2635,3510,1890,2700,2659.61,5.97,0,-42181,2746,2722,2686,2662,2626,2735,2675,500,810,500,1990,5,1,99995067,2670,4.91,0.61,12,0.23,544.00,4395.00,3900,20240508,-31.54,2500,20250203,6.80,2880,-7.29,20250317,2500,6.80,20250203,3900,-31.54,20240508,2500,6.80,20250203,1.21,Y,031330,500,499 억,,5965657,N,N,8104,N,00,N
20250404,140351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2640,-60,5,-2.22,588318477,221166,260.07,2670,2705,2635,3510,1890,2700,2660.08,5.97,0,-34048,2746,2722,2686,2662,2626,2735,2675,500,810,500,1990,5,1,99995067,2640,4.85,0.60,12,0.22,544.00,4395.00,3900,20240508,-32.31,2500,20250203,5.60,2880,-8.33,20250317,2500,5.60,20250203,3900,-32.31,20240508,2500,5.60,20250203,1.21,Y,031330,500,499 억,,5965657,N,N,8104,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 20250407 160347 55 60.00 KOSDAQ 유통 N N N Y 60 N 2545 -130 5 -4.86 964053175 374172 154.62 2600 2625 2540 3475 1875 2675 2576.50 5.92 0 -86043 2741 2707 2671 2637 2601 2725 2655 500 800 500 1970 5 1 99995067 2545 4.68 0.58 12 0.37 544.00 4395.00 3900 20240508 -34.74 2500 20250203 1.80 2880 -11.63 20250317 2500 1.80 20250203 3900 -34.74 20240508 2500 1.80 20250203 1.21 Y 031330 500 499 억 5923249 N N 10354 N 00 N
3 20250407 150350 55 60.00 KOSDAQ 유통 N N N Y 60 N 2560 -115 5 -4.30 879440400 341011 140.91 2600 2625 2540 3475 1875 2675 2578.92 5.92 0 -69852 2741 2707 2671 2637 2601 2725 2655 500 800 500 1970 5 1 99995067 2560 4.71 0.58 12 0.34 544.00 4395.00 3900 20240508 -34.36 2500 20250203 2.40 2880 -11.11 20250317 2500 2.40 20250203 3900 -34.36 20240508 2500 2.40 20250203 1.21 Y 031330 500 499 억 5923249 N N 15318 N 00 N
4 20250407 140349 55 60.00 KOSDAQ 유통 N N N Y 60 N 2575 -100 5 -3.74 816573007 316443 130.76 2600 2625 2540 3475 1875 2675 2580.47 5.92 0 -68123 2741 2707 2671 2637 2601 2725 2655 500 800 500 1970 5 1 99995067 2575 4.73 0.59 12 0.32 544.00 4395.00 3900 20240508 -33.97 2500 20250203 3.00 2880 -10.59 20250317 2500 3.00 20250203 3900 -33.97 20240508 2500 3.00 20250203 1.21 Y 031330 500 499 억 5923249 N N 15318 N 00 N
5 20250407 130347 55 60.00 KOSDAQ 유통 N N N Y 60 N 2585 -90 5 -3.36 727614092 281886 116.48 2600 2625 2540 3475 1875 2675 2581.24 5.92 0 -59249 2741 2707 2671 2637 2601 2725 2655 500 800 500 1970 5 1 99995067 2585 4.75 0.59 12 0.28 544.00 4395.00 3900 20240508 -33.72 2500 20250203 3.40 2880 -10.24 20250317 2500 3.40 20250203 3900 -33.72 20240508 2500 3.40 20250203 1.21 Y 031330 500 499 억 5923249 N N 15318 N 00 N
6 20250407 120348 55 60.00 KOSDAQ 유통 N N N Y 60 N 2595 -80 5 -2.99 692620320 268360 110.89 2600 2625 2540 3475 1875 2675 2580.94 5.92 0 -52977 2741 2707 2671 2637 2601 2725 2655 500 800 500 1970 5 1 99995067 2595 4.77 0.59 12 0.27 544.00 4395.00 3900 20240508 -33.46 2500 20250203 3.80 2880 -9.90 20250317 2500 3.80 20250203 3900 -33.46 20240508 2500 3.80 20250203 1.21 Y 031330 500 499 억 5923249 N N 15318 N 00 N
7 20250407 110348 55 60.00 KOSDAQ 유통 N N N Y 60 N 2610 -65 5 -2.43 611843760 237234 98.03 2600 2625 2540 3475 1875 2675 2579.07 5.92 0 -45401 2741 2707 2671 2637 2601 2725 2655 500 800 500 1970 5 1 99995067 2610 4.80 0.59 12 0.24 544.00 4395.00 3900 20240508 -33.08 2500 20250203 4.40 2880 -9.38 20250317 2500 4.40 20250203 3900 -33.08 20240508 2500 4.40 20250203 1.21 Y 031330 500 499 억 5923249 N N 15318 N 00 N
8 20250407 100349 55 60.00 KOSDAQ 유통 N N N Y 60 N 2555 -120 5 -4.49 503158740 195130 80.63 2600 2625 2540 3475 1875 2675 2578.58 5.92 0 -40360 2741 2707 2671 2637 2601 2725 2655 500 800 500 1970 5 1 99995067 2555 4.70 0.58 12 0.20 544.00 4395.00 3900 20240508 -34.49 2500 20250203 2.20 2880 -11.28 20250317 2500 2.20 20250203 3900 -34.49 20240508 2500 2.20 20250203 1.21 Y 031330 500 499 억 5923249 N N 15318 N 00 N
9 20250407 090349 55 60.00 KOSDAQ 유통 N N N Y 60 N 2600 -75 5 -2.80 126120175 48515 20.05 2600 2625 2590 3475 1875 2675 2599.61 5.92 0 -13513 2741 2707 2671 2637 2601 2725 2655 500 800 500 1970 5 1 99995067 2600 4.78 0.59 12 0.05 544.00 4395.00 3900 20240508 -33.33 2500 20250203 4.00 2880 -9.72 20250317 2500 4.00 20250203 3900 -33.33 20240508 2500 4.00 20250203 1.21 Y 031330 500 499 억 5923249 N N 15318 N 00 N
10 20250404 160348 55 60.00 KOSDAQ 유통 N N N Y 60 N 2675 -25 5 -0.93 642380337 241499 283.98 2670 2705 2635 3510 1890 2700 2659.92 5.97 0 -42407 2746 2722 2686 2662 2626 2735 2675 500 810 500 1990 5 1 99995067 2675 4.92 0.61 12 0.24 544.00 4395.00 3900 20240508 -31.41 2500 20250203 7.00 2880 -7.12 20250317 2500 7.00 20250203 3900 -31.41 20240508 2500 7.00 20250203 1.21 Y 031330 500 499 억 5965657 N N 15318 N 00 N
11 20250404 150350 55 60.00 KOSDAQ 유통 N N N Y 60 N 2670 -30 5 -1.11 623521807 234441 275.68 2670 2705 2635 3510 1890 2700 2659.61 5.97 0 -42181 2746 2722 2686 2662 2626 2735 2675 500 810 500 1990 5 1 99995067 2670 4.91 0.61 12 0.23 544.00 4395.00 3900 20240508 -31.54 2500 20250203 6.80 2880 -7.29 20250317 2500 6.80 20250203 3900 -31.54 20240508 2500 6.80 20250203 1.21 Y 031330 500 499 억 5965657 N N 8104 N 00 N
12 20250404 140351 55 60.00 KOSDAQ 유통 N N N Y 60 N 2640 -60 5 -2.22 588318477 221166 260.07 2670 2705 2635 3510 1890 2700 2660.08 5.97 0 -34048 2746 2722 2686 2662 2626 2735 2675 500 810 500 1990 5 1 99995067 2640 4.85 0.60 12 0.22 544.00 4395.00 3900 20240508 -32.31 2500 20250203 5.60 2880 -8.33 20250317 2500 5.60 20250203 3900 -32.31 20240508 2500 5.60 20250203 1.21 Y 031330 500 499 억 5965657 N N 8104 N 00 N