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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,30,2,0.62,768319247,160115,113.55,4820,4895,4715,6320,3410,4865,4798.02,3.32,0,57601,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,936,50.46,0.87,12,0.84,97.00,5645.00,7580,20250108,-35.42,2855,20240906,71.45,7580,-35.42,20250108,4715,3.82,20250403,7580,-35.42,20250108,2855,71.45,20240906,6.76,Y,033320,500,95 억,,634384,N,N,6383,N,00,N
20250403,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4780,-85,5,-1.75,655039652,136649,96.91,4820,4850,4715,6320,3410,4865,4793.59,3.32,0,42752,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,914,49.28,0.85,12,0.71,97.00,5645.00,7580,20250108,-36.94,2855,20240906,67.43,7580,-36.94,20250108,4715,1.38,20250403,7580,-36.94,20250108,2855,67.43,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N
20250403,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,-65,5,-1.34,474278392,98922,70.15,4820,4850,4715,6320,3410,4865,4794.47,3.32,0,15529,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,917,49.48,0.85,12,0.52,97.00,5645.00,7580,20250108,-36.68,2855,20240906,68.13,7580,-36.68,20250108,4715,1.80,20250403,7580,-36.68,20250108,2855,68.13,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N
20250403,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4770,-95,5,-1.95,387623842,80895,57.37,4820,4850,4715,6320,3410,4865,4791.69,3.32,0,7054,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,912,49.18,0.84,12,0.42,97.00,5645.00,7580,20250108,-37.07,2855,20240906,67.08,7580,-37.07,20250108,4715,1.17,20250403,7580,-37.07,20250108,2855,67.08,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N
20250403,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4805,-60,5,-1.23,298119280,62224,44.13,4820,4850,4715,6320,3410,4865,4791.06,3.32,0,18253,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,918,49.54,0.85,12,0.33,97.00,5645.00,7580,20250108,-36.61,2855,20240906,68.30,7580,-36.61,20250108,4715,1.91,20250403,7580,-36.61,20250108,2855,68.30,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N
20250403,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,-65,5,-1.34,278045596,58037,41.16,4820,4850,4715,6320,3410,4865,4790.83,3.32,0,16773,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,917,49.48,0.85,12,0.30,97.00,5645.00,7580,20250108,-36.68,2855,20240906,68.13,7580,-36.68,20250108,4715,1.80,20250403,7580,-36.68,20250108,2855,68.13,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N
20250403,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,-55,5,-1.13,213153374,44460,31.53,4820,4850,4715,6320,3410,4865,4794.27,3.32,0,14545,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,919,49.59,0.85,12,0.23,97.00,5645.00,7580,20250108,-36.54,2855,20240906,68.48,7580,-36.54,20250108,4715,2.01,20250403,7580,-36.54,20250108,2855,68.48,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N
20250403,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,-125,5,-2.57,37667885,7881,5.59,4820,4850,4735,6320,3410,4865,4779.57,3.32,0,484,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,906,48.87,0.84,12,0.04,97.00,5645.00,7580,20250108,-37.47,2855,20240906,66.02,7580,-37.47,20250108,4735,0.11,20250403,7580,-37.47,20250108,2855,66.02,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N
20250402,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,-95,5,-1.92,690508225,140538,109.64,4980,5020,4835,6440,3475,4960,4913.28,3.33,0,-3460,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,930,50.15,0.86,12,0.74,97.00,5645.00,7580,20250108,-35.82,2855,20240906,70.40,7580,-35.82,20250108,4740,2.64,20250331,7580,-35.82,20250108,2855,70.40,20240906,6.89,Y,033320,500,95 억,,636837,N,N,1728,N,00,N
20250402,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-100,5,-2.02,637927915,129705,101.18,4980,5020,4845,6440,3475,4960,4918.26,3.33,0,-9867,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,929,50.10,0.86,12,0.68,97.00,5645.00,7580,20250108,-35.88,2855,20240906,70.23,7580,-35.88,20250108,4740,2.53,20250331,7580,-35.88,20250108,2855,70.23,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N
20250402,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,-65,5,-1.31,539186146,109469,85.40,4980,5020,4885,6440,3475,4960,4925.43,3.33,0,-8861,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,936,50.46,0.87,12,0.57,97.00,5645.00,7580,20250108,-35.42,2855,20240906,71.45,7580,-35.42,20250108,4740,3.27,20250331,7580,-35.42,20250108,2855,71.45,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,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 20250403 160355 57 100.00 KOSDAQ 유통 N N N N N 4895 30 2 0.62 768319247 160115 113.55 4820 4895 4715 6320 3410 4865 4798.02 3.32 0 57601 5091 4977 4906 4792 4721 4942 4757 96 1455 500 3210 5 1 19114432 936 50.46 0.87 12 0.84 97.00 5645.00 7580 20250108 -35.42 2855 20240906 71.45 7580 -35.42 20250108 4715 3.82 20250403 7580 -35.42 20250108 2855 71.45 20240906 6.76 Y 033320 500 95 억 634384 N N 6383 N 00 N
3 20250403 150357 57 100.00 KOSDAQ 유통 N N N N N 4780 -85 5 -1.75 655039652 136649 96.91 4820 4850 4715 6320 3410 4865 4793.59 3.32 0 42752 5091 4977 4906 4792 4721 4942 4757 96 1455 500 3210 5 1 19114432 914 49.28 0.85 12 0.71 97.00 5645.00 7580 20250108 -36.94 2855 20240906 67.43 7580 -36.94 20250108 4715 1.38 20250403 7580 -36.94 20250108 2855 67.43 20240906 6.76 Y 033320 500 95 억 634384 N N 1728 N 00 N
4 20250403 140357 57 100.00 KOSDAQ 유통 N N N N N 4800 -65 5 -1.34 474278392 98922 70.15 4820 4850 4715 6320 3410 4865 4794.47 3.32 0 15529 5091 4977 4906 4792 4721 4942 4757 96 1455 500 3210 5 1 19114432 917 49.48 0.85 12 0.52 97.00 5645.00 7580 20250108 -36.68 2855 20240906 68.13 7580 -36.68 20250108 4715 1.80 20250403 7580 -36.68 20250108 2855 68.13 20240906 6.76 Y 033320 500 95 억 634384 N N 1728 N 00 N
5 20250403 130358 57 100.00 KOSDAQ 유통 N N N N N 4770 -95 5 -1.95 387623842 80895 57.37 4820 4850 4715 6320 3410 4865 4791.69 3.32 0 7054 5091 4977 4906 4792 4721 4942 4757 96 1455 500 3210 5 1 19114432 912 49.18 0.84 12 0.42 97.00 5645.00 7580 20250108 -37.07 2855 20240906 67.08 7580 -37.07 20250108 4715 1.17 20250403 7580 -37.07 20250108 2855 67.08 20240906 6.76 Y 033320 500 95 억 634384 N N 1728 N 00 N
6 20250403 120357 57 100.00 KOSDAQ 유통 N N N N N 4805 -60 5 -1.23 298119280 62224 44.13 4820 4850 4715 6320 3410 4865 4791.06 3.32 0 18253 5091 4977 4906 4792 4721 4942 4757 96 1455 500 3210 5 1 19114432 918 49.54 0.85 12 0.33 97.00 5645.00 7580 20250108 -36.61 2855 20240906 68.30 7580 -36.61 20250108 4715 1.91 20250403 7580 -36.61 20250108 2855 68.30 20240906 6.76 Y 033320 500 95 억 634384 N N 1728 N 00 N
7 20250403 110357 57 100.00 KOSDAQ 유통 N N N N N 4800 -65 5 -1.34 278045596 58037 41.16 4820 4850 4715 6320 3410 4865 4790.83 3.32 0 16773 5091 4977 4906 4792 4721 4942 4757 96 1455 500 3210 5 1 19114432 917 49.48 0.85 12 0.30 97.00 5645.00 7580 20250108 -36.68 2855 20240906 68.13 7580 -36.68 20250108 4715 1.80 20250403 7580 -36.68 20250108 2855 68.13 20240906 6.76 Y 033320 500 95 억 634384 N N 1728 N 00 N
8 20250403 100357 57 100.00 KOSDAQ 유통 N N N N N 4810 -55 5 -1.13 213153374 44460 31.53 4820 4850 4715 6320 3410 4865 4794.27 3.32 0 14545 5091 4977 4906 4792 4721 4942 4757 96 1455 500 3210 5 1 19114432 919 49.59 0.85 12 0.23 97.00 5645.00 7580 20250108 -36.54 2855 20240906 68.48 7580 -36.54 20250108 4715 2.01 20250403 7580 -36.54 20250108 2855 68.48 20240906 6.76 Y 033320 500 95 억 634384 N N 1728 N 00 N
9 20250403 090359 57 100.00 KOSDAQ 유통 N N N N N 4740 -125 5 -2.57 37667885 7881 5.59 4820 4850 4735 6320 3410 4865 4779.57 3.32 0 484 5091 4977 4906 4792 4721 4942 4757 96 1455 500 3210 5 1 19114432 906 48.87 0.84 12 0.04 97.00 5645.00 7580 20250108 -37.47 2855 20240906 66.02 7580 -37.47 20250108 4735 0.11 20250403 7580 -37.47 20250108 2855 66.02 20240906 6.76 Y 033320 500 95 억 634384 N N 1728 N 00 N
10 20250402 160350 57 100.00 KOSDAQ 유통 N N N N N 4865 -95 5 -1.92 690508225 140538 109.64 4980 5020 4835 6440 3475 4960 4913.28 3.33 0 -3460 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 930 50.15 0.86 12 0.74 97.00 5645.00 7580 20250108 -35.82 2855 20240906 70.40 7580 -35.82 20250108 4740 2.64 20250331 7580 -35.82 20250108 2855 70.40 20240906 6.89 Y 033320 500 95 억 636837 N N 1728 N 00 N
11 20250402 150350 57 100.00 KOSDAQ 유통 N N N N N 4860 -100 5 -2.02 637927915 129705 101.18 4980 5020 4845 6440 3475 4960 4918.26 3.33 0 -9867 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 929 50.10 0.86 12 0.68 97.00 5645.00 7580 20250108 -35.88 2855 20240906 70.23 7580 -35.88 20250108 4740 2.53 20250331 7580 -35.88 20250108 2855 70.23 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N
12 20250402 140351 57 100.00 KOSDAQ 유통 N N N N N 4895 -65 5 -1.31 539186146 109469 85.40 4980 5020 4885 6440 3475 4960 4925.43 3.33 0 -8861 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 936 50.46 0.87 12 0.57 97.00 5645.00 7580 20250108 -35.42 2855 20240906 71.45 7580 -35.42 20250108 4740 3.27 20250331 7580 -35.42 20250108 2855 71.45 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N