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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033290/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
20250415,160407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,21,2,1.06,50612196,25365,129.39,1979,2015,1976,2570,1384,1977,1995.36,0.00,0,6030,1997,1986,1968,1957,1939,1992,1963,304,593,500,1420,1,1,56156301,1122,6.47,0.31,12,0.05,309.00,6463.00,3515,20240503,-43.16,1826,20241206,9.42,2355,-15.16,20250120,1861,7.36,20250407,3515,-43.16,20240503,1826,9.42,20241206,0.85,Y,033290,500,303 억,,0,N,N,143,N,00,N
20250415,150410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,33,2,1.67,43634551,21877,111.59,1979,2015,1976,2570,1384,1977,1994.54,0.00,0,5944,1997,1986,1968,1957,1939,1992,1963,304,593,500,1420,5,1,56156301,1129,6.50,0.31,12,0.04,309.00,6463.00,3515,20240503,-42.82,1826,20241206,10.08,2355,-14.65,20250120,1861,8.01,20250407,3515,-42.82,20240503,1826,10.08,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250415,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,22,2,1.11,39960354,20048,102.26,1979,2010,1976,2570,1384,1977,1993.23,0.00,0,6047,1997,1986,1968,1957,1939,1992,1963,304,593,500,1420,1,1,56156301,1123,6.47,0.31,12,0.04,309.00,6463.00,3515,20240503,-43.13,1826,20241206,9.47,2355,-15.12,20250120,1861,7.42,20250407,3515,-43.13,20240503,1826,9.47,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250415,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,21,2,1.06,37665815,18900,96.41,1979,2010,1976,2570,1384,1977,1992.90,0.00,0,6317,1997,1986,1968,1957,1939,1992,1963,304,593,500,1420,1,1,56156301,1122,6.47,0.31,12,0.03,309.00,6463.00,3515,20240503,-43.16,1826,20241206,9.42,2355,-15.16,20250120,1861,7.36,20250407,3515,-43.16,20240503,1826,9.42,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250415,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,28,2,1.42,36242577,18188,92.78,1979,2010,1976,2570,1384,1977,1992.66,0.00,0,6018,1997,1986,1968,1957,1939,1992,1963,304,593,500,1420,5,1,56156301,1126,6.49,0.31,12,0.03,309.00,6463.00,3515,20240503,-42.96,1826,20241206,9.80,2355,-14.86,20250120,1861,7.74,20250407,3515,-42.96,20240503,1826,9.80,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250415,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,28,2,1.42,26634693,13383,68.27,1979,2010,1976,2570,1384,1977,1990.19,0.00,0,4692,1997,1986,1968,1957,1939,1992,1963,304,593,500,1420,5,1,56156301,1126,6.49,0.31,12,0.02,309.00,6463.00,3515,20240503,-42.96,1826,20241206,9.80,2355,-14.86,20250120,1861,7.74,20250407,3515,-42.96,20240503,1826,9.80,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250415,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1985,8,2,0.40,12377484,6243,31.85,1979,1988,1976,2570,1384,1977,1982.62,0.00,0,654,1997,1986,1968,1957,1939,1992,1963,304,593,500,1420,1,1,56156301,1115,6.42,0.31,12,0.01,309.00,6463.00,3515,20240503,-43.53,1826,20241206,8.71,2355,-15.71,20250120,1861,6.66,20250407,3515,-43.53,20240503,1826,8.71,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250415,090411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1987,10,2,0.51,2166599,1090,5.56,1979,1988,1979,2570,1384,1977,1987.71,0.00,0,-516,1997,1986,1968,1957,1939,1992,1963,304,593,500,1420,1,1,56156301,1116,6.43,0.31,12,0.00,309.00,6463.00,3515,20240503,-43.47,1826,20241206,8.82,2355,-15.63,20250120,1861,6.77,20250407,3515,-43.47,20240503,1826,8.82,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250414,160406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1977,29,2,1.49,38536244,19604,57.80,1950,1979,1950,2530,1364,1948,1965.73,0.00,0,-183,2006,1976,1943,1913,1880,1992,1929,304,582,500,1400,1,1,56156301,1110,6.40,0.31,12,0.03,309.00,6463.00,3515,20240503,-43.76,1826,20241206,8.27,2355,-16.05,20250120,1861,6.23,20250407,3515,-43.76,20240503,1826,8.27,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,N,00,N
20250414,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1976,28,2,1.44,33220271,16915,49.87,1950,1979,1950,2530,1364,1948,1963.95,0.00,0,-174,2006,1976,1943,1913,1880,1992,1929,304,582,500,1400,1,1,56156301,1110,6.39,0.31,12,0.03,309.00,6463.00,3515,20240503,-43.78,1826,20241206,8.21,2355,-16.09,20250120,1861,6.18,20250407,3515,-43.78,20240503,1826,8.21,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,N,00,N
20250414,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1963,15,2,0.77,21966214,11205,33.04,1950,1970,1950,2530,1364,1948,1960.39,0.00,0,-1835,2006,1976,1943,1913,1880,1992,1929,304,582,500,1400,1,1,56156301,1102,6.35,0.30,12,0.02,309.00,6463.00,3515,20240503,-44.15,1826,20241206,7.50,2355,-16.65,20250120,1861,5.48,20250407,3515,-44.15,20240503,1826,7.50,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,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 20250415 160407 57 100.00 KOSDAQ 유통 N N N N N 1998 21 2 1.06 50612196 25365 129.39 1979 2015 1976 2570 1384 1977 1995.36 0.00 0 6030 1997 1986 1968 1957 1939 1992 1963 304 593 500 1420 1 1 56156301 1122 6.47 0.31 12 0.05 309.00 6463.00 3515 20240503 -43.16 1826 20241206 9.42 2355 -15.16 20250120 1861 7.36 20250407 3515 -43.16 20240503 1826 9.42 20241206 0.85 Y 033290 500 303 억 0 N N 143 N 00 N
3 20250415 150410 57 100.00 KOSDAQ 유통 N N N N N 2010 33 2 1.67 43634551 21877 111.59 1979 2015 1976 2570 1384 1977 1994.54 0.00 0 5944 1997 1986 1968 1957 1939 1992 1963 304 593 500 1420 5 1 56156301 1129 6.50 0.31 12 0.04 309.00 6463.00 3515 20240503 -42.82 1826 20241206 10.08 2355 -14.65 20250120 1861 8.01 20250407 3515 -42.82 20240503 1826 10.08 20241206 0.85 Y 033290 500 303 억 0 N N 0 N 00 N
4 20250415 140410 57 100.00 KOSDAQ 유통 N N N N N 1999 22 2 1.11 39960354 20048 102.26 1979 2010 1976 2570 1384 1977 1993.23 0.00 0 6047 1997 1986 1968 1957 1939 1992 1963 304 593 500 1420 1 1 56156301 1123 6.47 0.31 12 0.04 309.00 6463.00 3515 20240503 -43.13 1826 20241206 9.47 2355 -15.12 20250120 1861 7.42 20250407 3515 -43.13 20240503 1826 9.47 20241206 0.85 Y 033290 500 303 억 0 N N 0 N 00 N
5 20250415 130411 57 100.00 KOSDAQ 유통 N N N N N 1998 21 2 1.06 37665815 18900 96.41 1979 2010 1976 2570 1384 1977 1992.90 0.00 0 6317 1997 1986 1968 1957 1939 1992 1963 304 593 500 1420 1 1 56156301 1122 6.47 0.31 12 0.03 309.00 6463.00 3515 20240503 -43.16 1826 20241206 9.42 2355 -15.16 20250120 1861 7.36 20250407 3515 -43.16 20240503 1826 9.42 20241206 0.85 Y 033290 500 303 억 0 N N 0 N 00 N
6 20250415 120410 57 100.00 KOSDAQ 유통 N N N N N 2005 28 2 1.42 36242577 18188 92.78 1979 2010 1976 2570 1384 1977 1992.66 0.00 0 6018 1997 1986 1968 1957 1939 1992 1963 304 593 500 1420 5 1 56156301 1126 6.49 0.31 12 0.03 309.00 6463.00 3515 20240503 -42.96 1826 20241206 9.80 2355 -14.86 20250120 1861 7.74 20250407 3515 -42.96 20240503 1826 9.80 20241206 0.85 Y 033290 500 303 억 0 N N 0 N 00 N
7 20250415 110410 57 100.00 KOSDAQ 유통 N N N N N 2005 28 2 1.42 26634693 13383 68.27 1979 2010 1976 2570 1384 1977 1990.19 0.00 0 4692 1997 1986 1968 1957 1939 1992 1963 304 593 500 1420 5 1 56156301 1126 6.49 0.31 12 0.02 309.00 6463.00 3515 20240503 -42.96 1826 20241206 9.80 2355 -14.86 20250120 1861 7.74 20250407 3515 -42.96 20240503 1826 9.80 20241206 0.85 Y 033290 500 303 억 0 N N 0 N 00 N
8 20250415 100410 57 100.00 KOSDAQ 유통 N N N N N 1985 8 2 0.40 12377484 6243 31.85 1979 1988 1976 2570 1384 1977 1982.62 0.00 0 654 1997 1986 1968 1957 1939 1992 1963 304 593 500 1420 1 1 56156301 1115 6.42 0.31 12 0.01 309.00 6463.00 3515 20240503 -43.53 1826 20241206 8.71 2355 -15.71 20250120 1861 6.66 20250407 3515 -43.53 20240503 1826 8.71 20241206 0.85 Y 033290 500 303 억 0 N N 0 N 00 N
9 20250415 090411 57 100.00 KOSDAQ 유통 N N N N N 1987 10 2 0.51 2166599 1090 5.56 1979 1988 1979 2570 1384 1977 1987.71 0.00 0 -516 1997 1986 1968 1957 1939 1992 1963 304 593 500 1420 1 1 56156301 1116 6.43 0.31 12 0.00 309.00 6463.00 3515 20240503 -43.47 1826 20241206 8.82 2355 -15.63 20250120 1861 6.77 20250407 3515 -43.47 20240503 1826 8.82 20241206 0.85 Y 033290 500 303 억 0 N N 0 N 00 N
10 20250414 160406 57 100.00 KOSDAQ 유통 N N N N N 1977 29 2 1.49 38536244 19604 57.80 1950 1979 1950 2530 1364 1948 1965.73 0.00 0 -183 2006 1976 1943 1913 1880 1992 1929 304 582 500 1400 1 1 56156301 1110 6.40 0.31 12 0.03 309.00 6463.00 3515 20240503 -43.76 1826 20241206 8.27 2355 -16.05 20250120 1861 6.23 20250407 3515 -43.76 20240503 1826 8.27 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N
11 20250414 150409 57 100.00 KOSDAQ 유통 N N N N N 1976 28 2 1.44 33220271 16915 49.87 1950 1979 1950 2530 1364 1948 1963.95 0.00 0 -174 2006 1976 1943 1913 1880 1992 1929 304 582 500 1400 1 1 56156301 1110 6.39 0.31 12 0.03 309.00 6463.00 3515 20240503 -43.78 1826 20241206 8.21 2355 -16.09 20250120 1861 6.18 20250407 3515 -43.78 20240503 1826 8.21 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N
12 20250414 140408 57 100.00 KOSDAQ 유통 N N N N N 1963 15 2 0.77 21966214 11205 33.04 1950 1970 1950 2530 1364 1948 1960.39 0.00 0 -1835 2006 1976 1943 1913 1880 1992 1929 304 582 500 1400 1 1 56156301 1102 6.35 0.30 12 0.02 309.00 6463.00 3515 20240503 -44.15 1826 20241206 7.50 2355 -16.65 20250120 1861 5.48 20250407 3515 -44.15 20240503 1826 7.50 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N