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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033310/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
20250429,160417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,-71,5,-3.44,286916463,141108,70.11,2065,2085,1994,2680,1450,2065,2033.45,1.35,0,-5075,2235,2150,2100,2015,1965,2125,1990,202,615,500,1440,1,1,40342231,804,24.02,0.56,12,0.35,83.00,3592.00,3080,20240516,-35.26,1602,20250409,24.47,2850,-30.04,20250423,1602,24.47,20250409,3080,-35.26,20240516,1602,24.47,20250409,0.07,Y,033310,500,201 억,,543956,N,N,5735,N,00,N
20250429,150420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-60,5,-2.91,239173023,117215,58.24,2065,2085,2005,2680,1450,2065,2040.46,1.35,0,-1379,2235,2150,2100,2015,1965,2125,1990,202,615,500,1440,5,1,40342231,809,24.16,0.56,12,0.29,83.00,3592.00,3080,20240516,-34.90,1602,20250409,25.16,2850,-29.65,20250423,1602,25.16,20250409,3080,-34.90,20240516,1602,25.16,20250409,0.07,Y,033310,500,201 억,,543956,N,N,5735,N,00,N
20250429,140420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-35,5,-1.69,189352808,92476,45.95,2065,2085,2015,2680,1450,2065,2047.59,1.35,0,514,2235,2150,2100,2015,1965,2125,1990,202,615,500,1440,5,1,40342231,819,24.46,0.57,12,0.23,83.00,3592.00,3080,20240516,-34.09,1602,20250409,26.72,2850,-28.77,20250423,1602,26.72,20250409,3080,-34.09,20240516,1602,26.72,20250409,0.07,Y,033310,500,201 억,,543956,N,N,5735,N,00,N
20250429,130421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,10,2,0.48,154268133,75391,37.46,2065,2085,2015,2680,1450,2065,2046.24,1.35,0,1339,2235,2150,2100,2015,1965,2125,1990,202,615,500,1440,5,1,40342231,837,25.00,0.58,12,0.19,83.00,3592.00,3080,20240516,-32.63,1602,20250409,29.53,2850,-27.19,20250423,1602,29.53,20250409,3080,-32.63,20240516,1602,29.53,20250409,0.07,Y,033310,500,201 억,,543956,N,N,5735,N,00,N
20250429,120420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,133998383,65624,32.61,2065,2075,2015,2680,1450,2065,2041.91,1.35,0,5120,2235,2150,2100,2015,1965,2125,1990,202,615,500,1440,5,1,40342231,835,24.94,0.58,12,0.16,83.00,3592.00,3080,20240516,-32.79,1602,20250409,29.21,2850,-27.37,20250423,1602,29.21,20250409,3080,-32.79,20240516,1602,29.21,20250409,0.07,Y,033310,500,201 억,,543956,N,N,5735,N,00,N
20250429,110420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-5,5,-0.24,100779715,49409,24.55,2065,2065,2015,2680,1450,2065,2039.70,1.35,0,4973,2235,2150,2100,2015,1965,2125,1990,202,615,500,1440,5,1,40342231,831,24.82,0.57,12,0.12,83.00,3592.00,3080,20240516,-33.12,1602,20250409,28.59,2850,-27.72,20250423,1602,28.59,20250409,3080,-33.12,20240516,1602,28.59,20250409,0.07,Y,033310,500,201 억,,543956,N,N,5735,N,00,N
20250429,100422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-25,5,-1.21,63953745,31384,15.59,2065,2065,2015,2680,1450,2065,2037.78,1.35,0,-4203,2235,2150,2100,2015,1965,2125,1990,202,615,500,1440,5,1,40342231,823,24.58,0.57,12,0.08,83.00,3592.00,3080,20240516,-33.77,1602,20250409,27.34,2850,-28.42,20250423,1602,27.34,20250409,3080,-33.77,20240516,1602,27.34,20250409,0.07,Y,033310,500,201 억,,543956,N,N,5735,N,00,N
20250429,090421,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,7841260,3805,1.89,2065,2065,2050,2680,1450,2065,2060.78,1.35,0,-2108,2235,2150,2100,2015,1965,2125,1990,202,615,500,1440,5,1,40342231,833,24.88,0.57,12,0.01,83.00,3592.00,3080,20240516,-32.95,1602,20250409,28.90,2850,-27.54,20250423,1602,28.90,20250409,3080,-32.95,20240516,1602,28.90,20250409,0.07,Y,033310,500,201 억,,543956,N,N,5735,N,00,N
20250428,160417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-80,5,-3.73,417245311,200465,33.78,2140,2185,2050,2785,1505,2145,2081.39,1.32,0,12189,2321,2232,2181,2092,2041,2207,2067,202,640,500,1500,5,1,40342231,833,24.88,0.57,12,0.50,83.00,3592.00,3080,20240516,-32.95,1602,20250409,28.90,2850,-27.54,20250423,1602,28.90,20250409,3080,-32.95,20240516,1602,28.90,20250409,0.07,Y,033310,500,201 억,,532848,N,N,5735,N,00,N
20250428,150420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-90,5,-4.20,400418706,192304,32.40,2140,2185,2050,2785,1505,2145,2082.22,1.32,0,12911,2321,2232,2181,2092,2041,2207,2067,202,640,500,1500,5,1,40342231,829,24.76,0.57,12,0.48,83.00,3592.00,3080,20240516,-33.28,1602,20250409,28.28,2850,-27.89,20250423,1602,28.28,20250409,3080,-33.28,20240516,1602,28.28,20250409,0.07,Y,033310,500,201 억,,532848,N,N,13460,N,00,N
20250428,140419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-75,5,-3.50,374648014,179814,30.30,2140,2185,2050,2785,1505,2145,2083.53,1.32,0,14317,2321,2232,2181,2092,2041,2207,2067,202,640,500,1500,5,1,40342231,835,24.94,0.58,12,0.45,83.00,3592.00,3080,20240516,-32.79,1602,20250409,29.21,2850,-27.37,20250423,1602,29.21,20250409,3080,-32.79,20240516,1602,29.21,20250409,0.07,Y,033310,500,201 억,,532848,N,N,13460,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 20250429 160417 57 100.00 KOSDAQ 금속 N N N N N 1994 -71 5 -3.44 286916463 141108 70.11 2065 2085 1994 2680 1450 2065 2033.45 1.35 0 -5075 2235 2150 2100 2015 1965 2125 1990 202 615 500 1440 1 1 40342231 804 24.02 0.56 12 0.35 83.00 3592.00 3080 20240516 -35.26 1602 20250409 24.47 2850 -30.04 20250423 1602 24.47 20250409 3080 -35.26 20240516 1602 24.47 20250409 0.07 Y 033310 500 201 억 543956 N N 5735 N 00 N
3 20250429 150420 57 100.00 KOSDAQ 금속 N N N N N 2005 -60 5 -2.91 239173023 117215 58.24 2065 2085 2005 2680 1450 2065 2040.46 1.35 0 -1379 2235 2150 2100 2015 1965 2125 1990 202 615 500 1440 5 1 40342231 809 24.16 0.56 12 0.29 83.00 3592.00 3080 20240516 -34.90 1602 20250409 25.16 2850 -29.65 20250423 1602 25.16 20250409 3080 -34.90 20240516 1602 25.16 20250409 0.07 Y 033310 500 201 억 543956 N N 5735 N 00 N
4 20250429 140420 57 100.00 KOSDAQ 금속 N N N N N 2030 -35 5 -1.69 189352808 92476 45.95 2065 2085 2015 2680 1450 2065 2047.59 1.35 0 514 2235 2150 2100 2015 1965 2125 1990 202 615 500 1440 5 1 40342231 819 24.46 0.57 12 0.23 83.00 3592.00 3080 20240516 -34.09 1602 20250409 26.72 2850 -28.77 20250423 1602 26.72 20250409 3080 -34.09 20240516 1602 26.72 20250409 0.07 Y 033310 500 201 억 543956 N N 5735 N 00 N
5 20250429 130421 57 100.00 KOSDAQ 금속 N N N N N 2075 10 2 0.48 154268133 75391 37.46 2065 2085 2015 2680 1450 2065 2046.24 1.35 0 1339 2235 2150 2100 2015 1965 2125 1990 202 615 500 1440 5 1 40342231 837 25.00 0.58 12 0.19 83.00 3592.00 3080 20240516 -32.63 1602 20250409 29.53 2850 -27.19 20250423 1602 29.53 20250409 3080 -32.63 20240516 1602 29.53 20250409 0.07 Y 033310 500 201 억 543956 N N 5735 N 00 N
6 20250429 120420 57 100.00 KOSDAQ 금속 N N N N N 2070 5 2 0.24 133998383 65624 32.61 2065 2075 2015 2680 1450 2065 2041.91 1.35 0 5120 2235 2150 2100 2015 1965 2125 1990 202 615 500 1440 5 1 40342231 835 24.94 0.58 12 0.16 83.00 3592.00 3080 20240516 -32.79 1602 20250409 29.21 2850 -27.37 20250423 1602 29.21 20250409 3080 -32.79 20240516 1602 29.21 20250409 0.07 Y 033310 500 201 억 543956 N N 5735 N 00 N
7 20250429 110420 57 100.00 KOSDAQ 금속 N N N N N 2060 -5 5 -0.24 100779715 49409 24.55 2065 2065 2015 2680 1450 2065 2039.70 1.35 0 4973 2235 2150 2100 2015 1965 2125 1990 202 615 500 1440 5 1 40342231 831 24.82 0.57 12 0.12 83.00 3592.00 3080 20240516 -33.12 1602 20250409 28.59 2850 -27.72 20250423 1602 28.59 20250409 3080 -33.12 20240516 1602 28.59 20250409 0.07 Y 033310 500 201 억 543956 N N 5735 N 00 N
8 20250429 100422 57 100.00 KOSDAQ 금속 N N N N N 2040 -25 5 -1.21 63953745 31384 15.59 2065 2065 2015 2680 1450 2065 2037.78 1.35 0 -4203 2235 2150 2100 2015 1965 2125 1990 202 615 500 1440 5 1 40342231 823 24.58 0.57 12 0.08 83.00 3592.00 3080 20240516 -33.77 1602 20250409 27.34 2850 -28.42 20250423 1602 27.34 20250409 3080 -33.77 20240516 1602 27.34 20250409 0.07 Y 033310 500 201 억 543956 N N 5735 N 00 N
9 20250429 090421 57 100.00 KOSDAQ 금속 N N N N N 2065 0 3 0.00 7841260 3805 1.89 2065 2065 2050 2680 1450 2065 2060.78 1.35 0 -2108 2235 2150 2100 2015 1965 2125 1990 202 615 500 1440 5 1 40342231 833 24.88 0.57 12 0.01 83.00 3592.00 3080 20240516 -32.95 1602 20250409 28.90 2850 -27.54 20250423 1602 28.90 20250409 3080 -32.95 20240516 1602 28.90 20250409 0.07 Y 033310 500 201 억 543956 N N 5735 N 00 N
10 20250428 160417 57 100.00 KOSDAQ 금속 N N N N N 2065 -80 5 -3.73 417245311 200465 33.78 2140 2185 2050 2785 1505 2145 2081.39 1.32 0 12189 2321 2232 2181 2092 2041 2207 2067 202 640 500 1500 5 1 40342231 833 24.88 0.57 12 0.50 83.00 3592.00 3080 20240516 -32.95 1602 20250409 28.90 2850 -27.54 20250423 1602 28.90 20250409 3080 -32.95 20240516 1602 28.90 20250409 0.07 Y 033310 500 201 억 532848 N N 5735 N 00 N
11 20250428 150420 57 100.00 KOSDAQ 금속 N N N N N 2055 -90 5 -4.20 400418706 192304 32.40 2140 2185 2050 2785 1505 2145 2082.22 1.32 0 12911 2321 2232 2181 2092 2041 2207 2067 202 640 500 1500 5 1 40342231 829 24.76 0.57 12 0.48 83.00 3592.00 3080 20240516 -33.28 1602 20250409 28.28 2850 -27.89 20250423 1602 28.28 20250409 3080 -33.28 20240516 1602 28.28 20250409 0.07 Y 033310 500 201 억 532848 N N 13460 N 00 N
12 20250428 140419 57 100.00 KOSDAQ 금속 N N N N N 2070 -75 5 -3.50 374648014 179814 30.30 2140 2185 2050 2785 1505 2145 2083.53 1.32 0 14317 2321 2232 2181 2092 2041 2207 2067 202 640 500 1500 5 1 40342231 835 24.94 0.58 12 0.45 83.00 3592.00 3080 20240516 -32.79 1602 20250409 29.21 2850 -27.37 20250423 1602 29.21 20250409 3080 -32.79 20240516 1602 29.21 20250409 0.07 Y 033310 500 201 억 532848 N N 13460 N 00 N