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
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
20250414,160355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,45,2,1.71,378816403,141988,71.16,2655,2685,2645,3425,1845,2635,2667.92,5.96,0,-2248,2708,2671,2643,2606,2578,2690,2625,500,790,500,1940,5,1,99995067,2680,4.93,0.61,12,0.14,544.00,4395.00,3900,20240508,-31.28,2500,20250203,7.20,2880,-6.94,20250317,2500,7.20,20250203,3900,-31.28,20240508,2500,7.20,20250203,1.16,Y,031330,500,499 억,,5963333,N,N,705,N,00,N
20250414,150358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,20,2,0.76,329632778,123599,61.94,2655,2685,2645,3425,1845,2635,2666.95,5.96,0,3495,2708,2671,2643,2606,2578,2690,2625,500,790,500,1940,5,1,99995067,2655,4.88,0.60,12,0.12,544.00,4395.00,3900,20240508,-31.92,2500,20250203,6.20,2880,-7.81,20250317,2500,6.20,20250203,3900,-31.92,20240508,2500,6.20,20250203,1.16,Y,031330,500,499 억,,5963333,N,N,2147,N,00,N
20250414,140357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,20,2,0.76,273922091,102615,51.43,2655,2685,2645,3425,1845,2635,2669.42,5.96,0,-477,2708,2671,2643,2606,2578,2690,2625,500,790,500,1940,5,1,99995067,2655,4.88,0.60,12,0.10,544.00,4395.00,3900,20240508,-31.92,2500,20250203,6.20,2880,-7.81,20250317,2500,6.20,20250203,3900,-31.92,20240508,2500,6.20,20250203,1.16,Y,031330,500,499 억,,5963333,N,N,2147,N,00,N
20250414,130358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,35,2,1.33,237321511,88858,44.53,2655,2685,2645,3425,1845,2635,2670.80,5.96,0,-901,2708,2671,2643,2606,2578,2690,2625,500,790,500,1940,5,1,99995067,2670,4.91,0.61,12,0.09,544.00,4395.00,3900,20240508,-31.54,2500,20250203,6.80,2880,-7.29,20250317,2500,6.80,20250203,3900,-31.54,20240508,2500,6.80,20250203,1.16,Y,031330,500,499 억,,5963333,N,N,2147,N,00,N
20250414,120358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,35,2,1.33,186322971,69720,34.94,2655,2685,2645,3425,1845,2635,2672.45,5.96,0,626,2708,2671,2643,2606,2578,2690,2625,500,790,500,1940,5,1,99995067,2670,4.91,0.61,12,0.07,544.00,4395.00,3900,20240508,-31.54,2500,20250203,6.80,2880,-7.29,20250317,2500,6.80,20250203,3900,-31.54,20240508,2500,6.80,20250203,1.16,Y,031330,500,499 억,,5963333,N,N,2147,N,00,N
20250414,110356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2665,30,2,1.14,132569861,49588,24.85,2655,2685,2645,3425,1845,2635,2673.43,5.96,0,-6194,2708,2671,2643,2606,2578,2690,2625,500,790,500,1940,5,1,99995067,2665,4.90,0.61,12,0.05,544.00,4395.00,3900,20240508,-31.67,2500,20250203,6.60,2880,-7.47,20250317,2500,6.60,20250203,3900,-31.67,20240508,2500,6.60,20250203,1.16,Y,031330,500,499 억,,5963333,N,N,2147,N,00,N
20250414,100357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2675,40,2,1.52,100476986,37585,18.84,2655,2685,2645,3425,1845,2635,2673.33,5.96,0,-3650,2708,2671,2643,2606,2578,2690,2625,500,790,500,1940,5,1,99995067,2675,4.92,0.61,12,0.04,544.00,4395.00,3900,20240508,-31.41,2500,20250203,7.00,2880,-7.12,20250317,2500,7.00,20250203,3900,-31.41,20240508,2500,7.00,20250203,1.16,Y,031330,500,499 억,,5963333,N,N,2147,N,00,N
20250414,090358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2645,10,2,0.38,1529520,576,0.29,2655,2665,2645,3425,1845,2635,2655.42,5.96,0,-425,2708,2671,2643,2606,2578,2690,2625,500,790,500,1940,5,1,99995067,2645,4.86,0.60,12,0.00,544.00,4395.00,3900,20240508,-32.18,2500,20250203,5.80,2880,-8.16,20250317,2500,5.80,20250203,3900,-32.18,20240508,2500,5.80,20250203,1.16,Y,031330,500,499 억,,5963333,N,N,2147,N,00,N
20250411,160354,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2635,0,3,0.00,527626883,199362,72.06,2625,2680,2615,3425,1845,2635,2646.58,5.96,0,-66107,2688,2661,2643,2616,2598,2652,2607,500,790,500,1940,5,1,99995067,2635,4.84,0.60,12,0.20,544.00,4395.00,3900,20240508,-32.44,2500,20250203,5.40,2880,-8.51,20250317,2500,5.40,20250203,3900,-32.44,20240508,2500,5.40,20250203,1.18,Y,031330,500,499 억,,5961256,N,N,2147,N,00,N
20250411,150357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2640,5,2,0.19,337884493,127409,46.05,2625,2680,2615,3425,1845,2635,2651.97,5.96,0,-30127,2688,2661,2643,2616,2598,2652,2607,500,790,500,1940,5,1,99995067,2640,4.85,0.60,12,0.13,544.00,4395.00,3900,20240508,-32.31,2500,20250203,5.60,2880,-8.33,20250317,2500,5.60,20250203,3900,-32.31,20240508,2500,5.60,20250203,1.18,Y,031330,500,499 억,,5961256,N,N,5774,N,00,N
20250411,140357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,35,2,1.33,193424818,73029,26.40,2625,2680,2615,3425,1845,2635,2648.60,5.96,0,-13851,2688,2661,2643,2616,2598,2652,2607,500,790,500,1940,5,1,99995067,2670,4.91,0.61,12,0.07,544.00,4395.00,3900,20240508,-31.54,2500,20250203,6.80,2880,-7.29,20250317,2500,6.80,20250203,3900,-31.54,20240508,2500,6.80,20250203,1.18,Y,031330,500,499 억,,5961256,N,N,5774,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 160355 55 60.00 KOSDAQ 유통 N N N Y 60 N 2680 45 2 1.71 378816403 141988 71.16 2655 2685 2645 3425 1845 2635 2667.92 5.96 0 -2248 2708 2671 2643 2606 2578 2690 2625 500 790 500 1940 5 1 99995067 2680 4.93 0.61 12 0.14 544.00 4395.00 3900 20240508 -31.28 2500 20250203 7.20 2880 -6.94 20250317 2500 7.20 20250203 3900 -31.28 20240508 2500 7.20 20250203 1.16 Y 031330 500 499 억 5963333 N N 705 N 00 N
3 20250414 150358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2655 20 2 0.76 329632778 123599 61.94 2655 2685 2645 3425 1845 2635 2666.95 5.96 0 3495 2708 2671 2643 2606 2578 2690 2625 500 790 500 1940 5 1 99995067 2655 4.88 0.60 12 0.12 544.00 4395.00 3900 20240508 -31.92 2500 20250203 6.20 2880 -7.81 20250317 2500 6.20 20250203 3900 -31.92 20240508 2500 6.20 20250203 1.16 Y 031330 500 499 억 5963333 N N 2147 N 00 N
4 20250414 140357 55 60.00 KOSDAQ 유통 N N N Y 60 N 2655 20 2 0.76 273922091 102615 51.43 2655 2685 2645 3425 1845 2635 2669.42 5.96 0 -477 2708 2671 2643 2606 2578 2690 2625 500 790 500 1940 5 1 99995067 2655 4.88 0.60 12 0.10 544.00 4395.00 3900 20240508 -31.92 2500 20250203 6.20 2880 -7.81 20250317 2500 6.20 20250203 3900 -31.92 20240508 2500 6.20 20250203 1.16 Y 031330 500 499 억 5963333 N N 2147 N 00 N
5 20250414 130358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2670 35 2 1.33 237321511 88858 44.53 2655 2685 2645 3425 1845 2635 2670.80 5.96 0 -901 2708 2671 2643 2606 2578 2690 2625 500 790 500 1940 5 1 99995067 2670 4.91 0.61 12 0.09 544.00 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 1.16 Y 031330 500 499 억 5963333 N N 2147 N 00 N
6 20250414 120358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2670 35 2 1.33 186322971 69720 34.94 2655 2685 2645 3425 1845 2635 2672.45 5.96 0 626 2708 2671 2643 2606 2578 2690 2625 500 790 500 1940 5 1 99995067 2670 4.91 0.61 12 0.07 544.00 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 1.16 Y 031330 500 499 억 5963333 N N 2147 N 00 N
7 20250414 110356 55 60.00 KOSDAQ 유통 N N N Y 60 N 2665 30 2 1.14 132569861 49588 24.85 2655 2685 2645 3425 1845 2635 2673.43 5.96 0 -6194 2708 2671 2643 2606 2578 2690 2625 500 790 500 1940 5 1 99995067 2665 4.90 0.61 12 0.05 544.00 4395.00 3900 20240508 -31.67 2500 20250203 6.60 2880 -7.47 20250317 2500 6.60 20250203 3900 -31.67 20240508 2500 6.60 20250203 1.16 Y 031330 500 499 억 5963333 N N 2147 N 00 N
8 20250414 100357 55 60.00 KOSDAQ 유통 N N N Y 60 N 2675 40 2 1.52 100476986 37585 18.84 2655 2685 2645 3425 1845 2635 2673.33 5.96 0 -3650 2708 2671 2643 2606 2578 2690 2625 500 790 500 1940 5 1 99995067 2675 4.92 0.61 12 0.04 544.00 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 1.16 Y 031330 500 499 억 5963333 N N 2147 N 00 N
9 20250414 090358 55 60.00 KOSDAQ 유통 N N N Y 60 N 2645 10 2 0.38 1529520 576 0.29 2655 2665 2645 3425 1845 2635 2655.42 5.96 0 -425 2708 2671 2643 2606 2578 2690 2625 500 790 500 1940 5 1 99995067 2645 4.86 0.60 12 0.00 544.00 4395.00 3900 20240508 -32.18 2500 20250203 5.80 2880 -8.16 20250317 2500 5.80 20250203 3900 -32.18 20240508 2500 5.80 20250203 1.16 Y 031330 500 499 억 5963333 N N 2147 N 00 N
10 20250411 160354 55 60.00 KOSDAQ 유통 N N N Y 60 N 2635 0 3 0.00 527626883 199362 72.06 2625 2680 2615 3425 1845 2635 2646.58 5.96 0 -66107 2688 2661 2643 2616 2598 2652 2607 500 790 500 1940 5 1 99995067 2635 4.84 0.60 12 0.20 544.00 4395.00 3900 20240508 -32.44 2500 20250203 5.40 2880 -8.51 20250317 2500 5.40 20250203 3900 -32.44 20240508 2500 5.40 20250203 1.18 Y 031330 500 499 억 5961256 N N 2147 N 00 N
11 20250411 150357 55 60.00 KOSDAQ 유통 N N N Y 60 N 2640 5 2 0.19 337884493 127409 46.05 2625 2680 2615 3425 1845 2635 2651.97 5.96 0 -30127 2688 2661 2643 2616 2598 2652 2607 500 790 500 1940 5 1 99995067 2640 4.85 0.60 12 0.13 544.00 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 1.18 Y 031330 500 499 억 5961256 N N 5774 N 00 N
12 20250411 140357 55 60.00 KOSDAQ 유통 N N N Y 60 N 2670 35 2 1.33 193424818 73029 26.40 2625 2680 2615 3425 1845 2635 2648.60 5.96 0 -13851 2688 2661 2643 2616 2598 2652 2607 500 790 500 1940 5 1 99995067 2670 4.91 0.61 12 0.07 544.00 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 1.18 Y 031330 500 499 억 5961256 N N 5774 N 00 N