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
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
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
20250414,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,170,2,3.37,3628214945,687566,254.25,5100,5450,5050,6560,3540,5050,5276.90,5.02,0,7080,5273,5161,4988,4876,4703,5217,4932,96,1510,500,3330,10,1,19114432,998,53.81,0.92,12,3.60,97.00,5645.00,7580,20250108,-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,3748,N,00,N
20250414,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,180,2,3.56,3471534050,657658,243.19,5100,5450,5050,6560,3540,5050,5278.63,5.02,0,6018,5273,5161,4988,4876,4703,5217,4932,96,1510,500,3330,10,1,19114432,1000,53.92,0.93,12,3.44,97.00,5645.00,7580,20250108,-31.00,2855,20240906,83.19,7580,-31.00,20250108,4430,18.06,20250409,7580,-31.00,20250108,2855,83.19,20240906,5.50,Y,033320,500,95 억,,959327,N,N,3748,N,00,N
20250414,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,200,2,3.96,3212939610,607944,224.81,5100,5450,5050,6560,3540,5050,5284.93,5.02,0,-17255,5273,5161,4988,4876,4703,5217,4932,96,1510,500,3330,10,1,19114432,1004,54.12,0.93,12,3.18,97.00,5645.00,7580,20250108,-30.74,2855,20240906,83.89,7580,-30.74,20250108,4430,18.51,20250409,7580,-30.74,20250108,2855,83.89,20240906,5.50,Y,033320,500,95 억,,959327,N,N,3748,N,00,N
20250414,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,200,2,3.96,2905641215,549761,203.29,5100,5450,5050,6560,3540,5050,5285.28,5.02,0,-16865,5273,5161,4988,4876,4703,5217,4932,96,1510,500,3330,10,1,19114432,1004,54.12,0.93,12,2.88,97.00,5645.00,7580,20250108,-30.74,2855,20240906,83.89,7580,-30.74,20250108,4430,18.51,20250409,7580,-30.74,20250108,2855,83.89,20240906,5.50,Y,033320,500,95 억,,959327,N,N,3748,N,00,N
20250414,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,70,2,1.39,297726520,57832,21.39,5100,5220,5050,6560,3540,5050,5148.13,5.02,0,-7713,5273,5161,4988,4876,4703,5217,4932,96,1510,500,3330,10,1,19114432,979,52.78,0.91,12,0.30,97.00,5645.00,7580,20250108,-32.45,2855,20240906,79.33,7580,-32.45,20250108,4430,15.58,20250409,7580,-32.45,20250108,2855,79.33,20240906,5.50,Y,033320,500,95 억,,959327,N,N,3748,N,00,N
20250411,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,130,2,2.64,1343231332,269350,90.73,4825,5100,4815,6390,3445,4920,4986.65,4.97,0,7635,5146,5032,4841,4727,4536,5090,4785,96,1470,500,3240,10,1,19114432,965,52.06,0.89,12,1.41,97.00,5645.00,7580,20250108,-33.38,2855,20240906,76.88,7580,-33.38,20250108,4430,14.00,20250409,7580,-33.38,20250108,2855,76.88,20240906,5.60,Y,033320,500,95 억,,949587,N,N,3748,N,00,N
20250411,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,120,2,2.44,1207136137,242231,81.59,4825,5100,4815,6390,3445,4920,4983.58,4.97,0,-2743,5146,5032,4841,4727,4536,5090,4785,96,1470,500,3240,10,1,19114432,963,51.96,0.89,12,1.27,97.00,5645.00,7580,20250108,-33.51,2855,20240906,76.53,7580,-33.51,20250108,4430,13.77,20250409,7580,-33.51,20250108,2855,76.53,20240906,5.60,Y,033320,500,95 억,,949587,N,N,6886,N,00,N
20250411,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,90,2,1.83,724198182,146645,49.39,4825,5020,4815,6390,3445,4920,4938.53,4.97,0,-15495,5146,5032,4841,4727,4536,5090,4785,96,1470,500,3240,10,1,19114432,958,51.65,0.89,12,0.77,97.00,5645.00,7580,20250108,-33.91,2855,20240906,75.48,7580,-33.91,20250108,4430,13.09,20250409,7580,-33.91,20250108,2855,75.48,20240906,5.60,Y,033320,500,95 억,,949587,N,N,6886,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 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
3 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
4 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
5 20250414 130409 57 100.00 KOSDAQ 유통 N N N N N 5220 170 2 3.37 3628214945 687566 254.25 5100 5450 5050 6560 3540 5050 5276.90 5.02 0 7080 5273 5161 4988 4876 4703 5217 4932 96 1510 500 3330 10 1 19114432 998 53.81 0.92 12 3.60 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 3748 N 00 N
6 20250414 120410 57 100.00 KOSDAQ 유통 N N N N N 5230 180 2 3.56 3471534050 657658 243.19 5100 5450 5050 6560 3540 5050 5278.63 5.02 0 6018 5273 5161 4988 4876 4703 5217 4932 96 1510 500 3330 10 1 19114432 1000 53.92 0.93 12 3.44 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 5.50 Y 033320 500 95 억 959327 N N 3748 N 00 N
7 20250414 110407 57 100.00 KOSDAQ 유통 N N N N N 5250 200 2 3.96 3212939610 607944 224.81 5100 5450 5050 6560 3540 5050 5284.93 5.02 0 -17255 5273 5161 4988 4876 4703 5217 4932 96 1510 500 3330 10 1 19114432 1004 54.12 0.93 12 3.18 97.00 5645.00 7580 20250108 -30.74 2855 20240906 83.89 7580 -30.74 20250108 4430 18.51 20250409 7580 -30.74 20250108 2855 83.89 20240906 5.50 Y 033320 500 95 억 959327 N N 3748 N 00 N
8 20250414 100409 57 100.00 KOSDAQ 유통 N N N N N 5250 200 2 3.96 2905641215 549761 203.29 5100 5450 5050 6560 3540 5050 5285.28 5.02 0 -16865 5273 5161 4988 4876 4703 5217 4932 96 1510 500 3330 10 1 19114432 1004 54.12 0.93 12 2.88 97.00 5645.00 7580 20250108 -30.74 2855 20240906 83.89 7580 -30.74 20250108 4430 18.51 20250409 7580 -30.74 20250108 2855 83.89 20240906 5.50 Y 033320 500 95 억 959327 N N 3748 N 00 N
9 20250414 090409 57 100.00 KOSDAQ 유통 N N N N N 5120 70 2 1.39 297726520 57832 21.39 5100 5220 5050 6560 3540 5050 5148.13 5.02 0 -7713 5273 5161 4988 4876 4703 5217 4932 96 1510 500 3330 10 1 19114432 979 52.78 0.91 12 0.30 97.00 5645.00 7580 20250108 -32.45 2855 20240906 79.33 7580 -32.45 20250108 4430 15.58 20250409 7580 -32.45 20250108 2855 79.33 20240906 5.50 Y 033320 500 95 억 959327 N N 3748 N 00 N
10 20250411 160405 57 100.00 KOSDAQ 유통 N N N N N 5050 130 2 2.64 1343231332 269350 90.73 4825 5100 4815 6390 3445 4920 4986.65 4.97 0 7635 5146 5032 4841 4727 4536 5090 4785 96 1470 500 3240 10 1 19114432 965 52.06 0.89 12 1.41 97.00 5645.00 7580 20250108 -33.38 2855 20240906 76.88 7580 -33.38 20250108 4430 14.00 20250409 7580 -33.38 20250108 2855 76.88 20240906 5.60 Y 033320 500 95 억 949587 N N 3748 N 00 N
11 20250411 150408 57 100.00 KOSDAQ 유통 N N N N N 5040 120 2 2.44 1207136137 242231 81.59 4825 5100 4815 6390 3445 4920 4983.58 4.97 0 -2743 5146 5032 4841 4727 4536 5090 4785 96 1470 500 3240 10 1 19114432 963 51.96 0.89 12 1.27 97.00 5645.00 7580 20250108 -33.51 2855 20240906 76.53 7580 -33.51 20250108 4430 13.77 20250409 7580 -33.51 20250108 2855 76.53 20240906 5.60 Y 033320 500 95 억 949587 N N 6886 N 00 N
12 20250411 140408 57 100.00 KOSDAQ 유통 N N N N N 5010 90 2 1.83 724198182 146645 49.39 4825 5020 4815 6390 3445 4920 4938.53 4.97 0 -15495 5146 5032 4841 4727 4536 5090 4785 96 1470 500 3240 10 1 19114432 958 51.65 0.89 12 0.77 97.00 5645.00 7580 20250108 -33.91 2855 20240906 75.48 7580 -33.91 20250108 4430 13.09 20250409 7580 -33.91 20250108 2855 75.48 20240906 5.60 Y 033320 500 95 억 949587 N N 6886 N 00 N