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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4920,410,2,9.09,1391817169,288705,99.85,4700,4955,4650,5860,3160,4510,4821.00,4.36,0,98925,4803,4656,4543,4396,4283,4730,4470,96,1350,500,2970,5,1,19114432,940,50.72,0.87,12,1.51,97.00,5645.00,7580,20250108,-35.09,2855,20240906,72.33,7580,-35.09,20250108,4430,11.06,20250409,7580,-35.09,20250108,2855,72.33,20240906,5.86,Y,033320,500,95 억,,834121,N,N,6886,N,00,N
20250410,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,430,2,9.53,1286714284,267299,92.45,4700,4955,4650,5860,3160,4510,4813.88,4.36,0,88293,4803,4656,4543,4396,4283,4730,4470,96,1350,500,2970,5,1,19114432,944,50.93,0.88,12,1.40,97.00,5645.00,7580,20250108,-34.83,2855,20240906,73.03,7580,-34.83,20250108,4430,11.51,20250409,7580,-34.83,20250108,2855,73.03,20240906,5.86,Y,033320,500,95 억,,834121,N,N,8164,N,00,N
20250410,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4945,435,2,9.65,1140577771,237635,82.19,4700,4950,4650,5860,3160,4510,4799.83,4.36,0,74774,4803,4656,4543,4396,4283,4730,4470,96,1350,500,2970,5,1,19114432,945,50.98,0.88,12,1.24,97.00,5645.00,7580,20250108,-34.76,2855,20240906,73.20,7580,-34.76,20250108,4430,11.63,20250409,7580,-34.76,20250108,2855,73.20,20240906,5.86,Y,033320,500,95 억,,834121,N,N,8164,N,00,N
20250410,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4845,335,2,7.43,834813309,175356,60.65,4700,4850,4650,5860,3160,4510,4760.82,4.36,0,56578,4803,4656,4543,4396,4283,4730,4470,96,1350,500,2970,5,1,19114432,926,49.95,0.86,12,0.92,97.00,5645.00,7580,20250108,-36.08,2855,20240906,69.70,7580,-36.08,20250108,4430,9.37,20250409,7580,-36.08,20250108,2855,69.70,20240906,5.86,Y,033320,500,95 억,,834121,N,N,8164,N,00,N
20250410,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4815,305,2,6.76,662970405,139782,48.34,4700,4835,4650,5860,3160,4510,4743.05,4.36,0,45349,4803,4656,4543,4396,4283,4730,4470,96,1350,500,2970,5,1,19114432,920,49.64,0.85,12,0.73,97.00,5645.00,7580,20250108,-36.48,2855,20240906,68.65,7580,-36.48,20250108,4430,8.69,20250409,7580,-36.48,20250108,2855,68.65,20240906,5.86,Y,033320,500,95 억,,834121,N,N,8164,N,00,N
20250410,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4825,315,2,6.98,585750755,123739,42.80,4700,4830,4650,5860,3160,4510,4733.94,4.36,0,43667,4803,4656,4543,4396,4283,4730,4470,96,1350,500,2970,5,1,19114432,922,49.74,0.85,12,0.65,97.00,5645.00,7580,20250108,-36.35,2855,20240906,69.00,7580,-36.35,20250108,4430,8.92,20250409,7580,-36.35,20250108,2855,69.00,20240906,5.86,Y,033320,500,95 억,,834121,N,N,8164,N,00,N
20250410,100406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,240,2,5.32,485903924,102841,35.57,4700,4785,4650,5860,3160,4510,4725.02,4.36,0,32819,4803,4656,4543,4396,4283,4730,4470,96,1350,500,2970,5,1,19114432,908,48.97,0.84,12,0.54,97.00,5645.00,7580,20250108,-37.34,2855,20240906,66.37,7580,-37.34,20250108,4430,7.22,20250409,7580,-37.34,20250108,2855,66.37,20240906,5.86,Y,033320,500,95 억,,834121,N,N,8164,N,00,N
20250410,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,200,2,4.43,185077365,39319,13.60,4700,4750,4650,5860,3160,4510,4707.57,4.36,0,9495,4803,4656,4543,4396,4283,4730,4470,96,1350,500,2970,5,1,19114432,900,48.56,0.83,12,0.21,97.00,5645.00,7580,20250108,-37.86,2855,20240906,64.97,7580,-37.86,20250108,4430,6.32,20250409,7580,-37.86,20250108,2855,64.97,20240906,5.86,Y,033320,500,95 억,,834121,N,N,8164,N,00,N
20250409,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,-150,5,-3.22,1304379647,287022,95.15,4505,4690,4430,6050,3265,4660,4544.64,4.53,0,-38468,4873,4766,4633,4526,4393,4820,4580,96,1390,500,3070,5,1,19114432,862,46.49,0.80,12,1.50,97.00,5645.00,7580,20250108,-40.50,2855,20240906,57.97,7580,-40.50,20250108,4430,1.81,20250409,7580,-40.50,20250108,2855,57.97,20240906,6.22,Y,033320,500,95 억,,865035,N,N,8164,N,00,N
20250409,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,-105,5,-2.25,955146112,209951,69.60,4505,4690,4430,6050,3265,4660,4549.36,4.53,0,-45905,4873,4766,4633,4526,4393,4820,4580,96,1390,500,3070,5,1,19114432,871,46.96,0.81,12,1.10,97.00,5645.00,7580,20250108,-39.91,2855,20240906,59.54,7580,-39.91,20250108,4430,2.82,20250409,7580,-39.91,20250108,2855,59.54,20240906,6.22,Y,033320,500,95 억,,865035,N,N,14824,N,00,N
20250409,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-190,5,-4.08,723871875,158382,52.50,4505,4690,4465,6050,3265,4660,4570.39,4.53,0,-45765,4873,4766,4633,4526,4393,4820,4580,96,1390,500,3070,5,1,19114432,854,46.08,0.79,12,0.83,97.00,5645.00,7580,20250108,-41.03,2855,20240906,56.57,7580,-41.03,20250108,4450,0.45,20250407,7580,-41.03,20250108,2855,56.57,20240906,6.22,Y,033320,500,95 억,,865035,N,N,14824,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 20250410 160406 57 100.00 KOSDAQ 유통 N N N N N 4920 410 2 9.09 1391817169 288705 99.85 4700 4955 4650 5860 3160 4510 4821.00 4.36 0 98925 4803 4656 4543 4396 4283 4730 4470 96 1350 500 2970 5 1 19114432 940 50.72 0.87 12 1.51 97.00 5645.00 7580 20250108 -35.09 2855 20240906 72.33 7580 -35.09 20250108 4430 11.06 20250409 7580 -35.09 20250108 2855 72.33 20240906 5.86 Y 033320 500 95 억 834121 N N 6886 N 00 N
3 20250410 150407 57 100.00 KOSDAQ 유통 N N N N N 4940 430 2 9.53 1286714284 267299 92.45 4700 4955 4650 5860 3160 4510 4813.88 4.36 0 88293 4803 4656 4543 4396 4283 4730 4470 96 1350 500 2970 5 1 19114432 944 50.93 0.88 12 1.40 97.00 5645.00 7580 20250108 -34.83 2855 20240906 73.03 7580 -34.83 20250108 4430 11.51 20250409 7580 -34.83 20250108 2855 73.03 20240906 5.86 Y 033320 500 95 억 834121 N N 8164 N 00 N
4 20250410 140407 57 100.00 KOSDAQ 유통 N N N N N 4945 435 2 9.65 1140577771 237635 82.19 4700 4950 4650 5860 3160 4510 4799.83 4.36 0 74774 4803 4656 4543 4396 4283 4730 4470 96 1350 500 2970 5 1 19114432 945 50.98 0.88 12 1.24 97.00 5645.00 7580 20250108 -34.76 2855 20240906 73.20 7580 -34.76 20250108 4430 11.63 20250409 7580 -34.76 20250108 2855 73.20 20240906 5.86 Y 033320 500 95 억 834121 N N 8164 N 00 N
5 20250410 130407 57 100.00 KOSDAQ 유통 N N N N N 4845 335 2 7.43 834813309 175356 60.65 4700 4850 4650 5860 3160 4510 4760.82 4.36 0 56578 4803 4656 4543 4396 4283 4730 4470 96 1350 500 2970 5 1 19114432 926 49.95 0.86 12 0.92 97.00 5645.00 7580 20250108 -36.08 2855 20240906 69.70 7580 -36.08 20250108 4430 9.37 20250409 7580 -36.08 20250108 2855 69.70 20240906 5.86 Y 033320 500 95 억 834121 N N 8164 N 00 N
6 20250410 120407 57 100.00 KOSDAQ 유통 N N N N N 4815 305 2 6.76 662970405 139782 48.34 4700 4835 4650 5860 3160 4510 4743.05 4.36 0 45349 4803 4656 4543 4396 4283 4730 4470 96 1350 500 2970 5 1 19114432 920 49.64 0.85 12 0.73 97.00 5645.00 7580 20250108 -36.48 2855 20240906 68.65 7580 -36.48 20250108 4430 8.69 20250409 7580 -36.48 20250108 2855 68.65 20240906 5.86 Y 033320 500 95 억 834121 N N 8164 N 00 N
7 20250410 110407 57 100.00 KOSDAQ 유통 N N N N N 4825 315 2 6.98 585750755 123739 42.80 4700 4830 4650 5860 3160 4510 4733.94 4.36 0 43667 4803 4656 4543 4396 4283 4730 4470 96 1350 500 2970 5 1 19114432 922 49.74 0.85 12 0.65 97.00 5645.00 7580 20250108 -36.35 2855 20240906 69.00 7580 -36.35 20250108 4430 8.92 20250409 7580 -36.35 20250108 2855 69.00 20240906 5.86 Y 033320 500 95 억 834121 N N 8164 N 00 N
8 20250410 100406 57 100.00 KOSDAQ 유통 N N N N N 4750 240 2 5.32 485903924 102841 35.57 4700 4785 4650 5860 3160 4510 4725.02 4.36 0 32819 4803 4656 4543 4396 4283 4730 4470 96 1350 500 2970 5 1 19114432 908 48.97 0.84 12 0.54 97.00 5645.00 7580 20250108 -37.34 2855 20240906 66.37 7580 -37.34 20250108 4430 7.22 20250409 7580 -37.34 20250108 2855 66.37 20240906 5.86 Y 033320 500 95 억 834121 N N 8164 N 00 N
9 20250410 090409 57 100.00 KOSDAQ 유통 N N N N N 4710 200 2 4.43 185077365 39319 13.60 4700 4750 4650 5860 3160 4510 4707.57 4.36 0 9495 4803 4656 4543 4396 4283 4730 4470 96 1350 500 2970 5 1 19114432 900 48.56 0.83 12 0.21 97.00 5645.00 7580 20250108 -37.86 2855 20240906 64.97 7580 -37.86 20250108 4430 6.32 20250409 7580 -37.86 20250108 2855 64.97 20240906 5.86 Y 033320 500 95 억 834121 N N 8164 N 00 N
10 20250409 160405 57 100.00 KOSDAQ 유통 N N N N N 4510 -150 5 -3.22 1304379647 287022 95.15 4505 4690 4430 6050 3265 4660 4544.64 4.53 0 -38468 4873 4766 4633 4526 4393 4820 4580 96 1390 500 3070 5 1 19114432 862 46.49 0.80 12 1.50 97.00 5645.00 7580 20250108 -40.50 2855 20240906 57.97 7580 -40.50 20250108 4430 1.81 20250409 7580 -40.50 20250108 2855 57.97 20240906 6.22 Y 033320 500 95 억 865035 N N 8164 N 00 N
11 20250409 150326 57 100.00 KOSDAQ 유통 N N N N N 4555 -105 5 -2.25 955146112 209951 69.60 4505 4690 4430 6050 3265 4660 4549.36 4.53 0 -45905 4873 4766 4633 4526 4393 4820 4580 96 1390 500 3070 5 1 19114432 871 46.96 0.81 12 1.10 97.00 5645.00 7580 20250108 -39.91 2855 20240906 59.54 7580 -39.91 20250108 4430 2.82 20250409 7580 -39.91 20250108 2855 59.54 20240906 6.22 Y 033320 500 95 억 865035 N N 14824 N 00 N
12 20250409 140403 57 100.00 KOSDAQ 유통 N N N N N 4470 -190 5 -4.08 723871875 158382 52.50 4505 4690 4465 6050 3265 4660 4570.39 4.53 0 -45765 4873 4766 4633 4526 4393 4820 4580 96 1390 500 3070 5 1 19114432 854 46.08 0.79 12 0.83 97.00 5645.00 7580 20250108 -41.03 2855 20240906 56.57 7580 -41.03 20250108 4450 0.45 20250407 7580 -41.03 20250108 2855 56.57 20240906 6.22 Y 033320 500 95 억 865035 N N 14824 N 00 N