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
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
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
20250414,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1959,11,2,0.56,18503308,9438,27.83,1950,1970,1950,2530,1364,1948,1960.51,0.00,0,-1485,2006,1976,1943,1913,1880,1992,1929,304,582,500,1400,1,1,56156301,1100,6.34,0.30,12,0.02,309.00,6463.00,3515,20240503,-44.27,1826,20241206,7.28,2355,-16.82,20250120,1861,5.27,20250407,3515,-44.27,20240503,1826,7.28,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,N,00,N
20250414,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1958,10,2,0.51,13567201,6917,20.39,1950,1970,1950,2530,1364,1948,1961.43,0.00,0,-1008,2006,1976,1943,1913,1880,1992,1929,304,582,500,1400,1,1,56156301,1100,6.34,0.30,12,0.01,309.00,6463.00,3515,20240503,-44.30,1826,20241206,7.23,2355,-16.86,20250120,1861,5.21,20250407,3515,-44.30,20240503,1826,7.23,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,N,00,N
20250414,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1955,7,2,0.36,11882764,6056,17.86,1950,1970,1950,2530,1364,1948,1962.15,0.00,0,-932,2006,1976,1943,1913,1880,1992,1929,304,582,500,1400,1,1,56156301,1098,6.33,0.30,12,0.01,309.00,6463.00,3515,20240503,-44.38,1826,20241206,7.06,2355,-16.99,20250120,1861,5.05,20250407,3515,-44.38,20240503,1826,7.06,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,N,00,N
20250414,100408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1965,17,2,0.87,7915439,4032,11.89,1950,1970,1950,2530,1364,1948,1963.15,0.00,0,-375,2006,1976,1943,1913,1880,1992,1929,304,582,500,1400,1,1,56156301,1103,6.36,0.30,12,0.01,309.00,6463.00,3515,20240503,-44.10,1826,20241206,7.61,2355,-16.56,20250120,1861,5.59,20250407,3515,-44.10,20240503,1826,7.61,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,N,00,N
20250414,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1960,12,2,0.62,374230,191,0.56,1950,1960,1950,2530,1364,1948,1959.32,0.00,0,-112,2006,1976,1943,1913,1880,1992,1929,304,582,500,1400,1,1,56156301,1101,6.34,0.30,12,0.00,309.00,6463.00,3515,20240503,-44.24,1826,20241206,7.34,2355,-16.77,20250120,1861,5.32,20250407,3515,-44.24,20240503,1826,7.34,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,N,00,N
20250411,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1948,3,2,0.15,64752119,33256,97.09,1910,1973,1910,2525,1362,1945,1947.08,0.00,0,7507,1994,1969,1953,1928,1912,1961,1920,304,580,500,1400,1,1,56156301,1094,6.30,0.30,12,0.06,309.00,6463.00,3515,20240503,-44.58,1826,20241206,6.68,2355,-17.28,20250120,1861,4.67,20250407,3515,-44.58,20240503,1826,6.68,20241206,0.87,Y,033290,500,303 억,,0,N,N,195,N,00,N
20250411,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1968,23,2,1.18,54382793,27956,81.62,1910,1973,1910,2525,1362,1945,1945.30,0.00,0,7305,1994,1969,1953,1928,1912,1961,1920,304,580,500,1400,1,1,56156301,1105,6.37,0.30,12,0.05,309.00,6463.00,3515,20240503,-44.01,1826,20241206,7.78,2355,-16.43,20250120,1861,5.75,20250407,3515,-44.01,20240503,1826,7.78,20241206,0.87,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250411,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1965,20,2,1.03,49844896,25647,74.88,1910,1973,1910,2525,1362,1945,1943.50,0.00,0,6068,1994,1969,1953,1928,1912,1961,1920,304,580,500,1400,1,1,56156301,1103,6.36,0.30,12,0.05,309.00,6463.00,3515,20240503,-44.10,1826,20241206,7.61,2355,-16.56,20250120,1861,5.59,20250407,3515,-44.10,20240503,1826,7.61,20241206,0.87,Y,033290,500,303 억,,0,N,N,0,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 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
3 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
4 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
5 20250414 130408 57 100.00 KOSDAQ 유통 N N N N N 1959 11 2 0.56 18503308 9438 27.83 1950 1970 1950 2530 1364 1948 1960.51 0.00 0 -1485 2006 1976 1943 1913 1880 1992 1929 304 582 500 1400 1 1 56156301 1100 6.34 0.30 12 0.02 309.00 6463.00 3515 20240503 -44.27 1826 20241206 7.28 2355 -16.82 20250120 1861 5.27 20250407 3515 -44.27 20240503 1826 7.28 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N
6 20250414 120409 57 100.00 KOSDAQ 유통 N N N N N 1958 10 2 0.51 13567201 6917 20.39 1950 1970 1950 2530 1364 1948 1961.43 0.00 0 -1008 2006 1976 1943 1913 1880 1992 1929 304 582 500 1400 1 1 56156301 1100 6.34 0.30 12 0.01 309.00 6463.00 3515 20240503 -44.30 1826 20241206 7.23 2355 -16.86 20250120 1861 5.21 20250407 3515 -44.30 20240503 1826 7.23 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N
7 20250414 110407 57 100.00 KOSDAQ 유통 N N N N N 1955 7 2 0.36 11882764 6056 17.86 1950 1970 1950 2530 1364 1948 1962.15 0.00 0 -932 2006 1976 1943 1913 1880 1992 1929 304 582 500 1400 1 1 56156301 1098 6.33 0.30 12 0.01 309.00 6463.00 3515 20240503 -44.38 1826 20241206 7.06 2355 -16.99 20250120 1861 5.05 20250407 3515 -44.38 20240503 1826 7.06 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N
8 20250414 100408 57 100.00 KOSDAQ 유통 N N N N N 1965 17 2 0.87 7915439 4032 11.89 1950 1970 1950 2530 1364 1948 1963.15 0.00 0 -375 2006 1976 1943 1913 1880 1992 1929 304 582 500 1400 1 1 56156301 1103 6.36 0.30 12 0.01 309.00 6463.00 3515 20240503 -44.10 1826 20241206 7.61 2355 -16.56 20250120 1861 5.59 20250407 3515 -44.10 20240503 1826 7.61 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N
9 20250414 090408 57 100.00 KOSDAQ 유통 N N N N N 1960 12 2 0.62 374230 191 0.56 1950 1960 1950 2530 1364 1948 1959.32 0.00 0 -112 2006 1976 1943 1913 1880 1992 1929 304 582 500 1400 1 1 56156301 1101 6.34 0.30 12 0.00 309.00 6463.00 3515 20240503 -44.24 1826 20241206 7.34 2355 -16.77 20250120 1861 5.32 20250407 3515 -44.24 20240503 1826 7.34 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N
10 20250411 160404 57 100.00 KOSDAQ 유통 N N N N N 1948 3 2 0.15 64752119 33256 97.09 1910 1973 1910 2525 1362 1945 1947.08 0.00 0 7507 1994 1969 1953 1928 1912 1961 1920 304 580 500 1400 1 1 56156301 1094 6.30 0.30 12 0.06 309.00 6463.00 3515 20240503 -44.58 1826 20241206 6.68 2355 -17.28 20250120 1861 4.67 20250407 3515 -44.58 20240503 1826 6.68 20241206 0.87 Y 033290 500 303 억 0 N N 195 N 00 N
11 20250411 150407 57 100.00 KOSDAQ 유통 N N N N N 1968 23 2 1.18 54382793 27956 81.62 1910 1973 1910 2525 1362 1945 1945.30 0.00 0 7305 1994 1969 1953 1928 1912 1961 1920 304 580 500 1400 1 1 56156301 1105 6.37 0.30 12 0.05 309.00 6463.00 3515 20240503 -44.01 1826 20241206 7.78 2355 -16.43 20250120 1861 5.75 20250407 3515 -44.01 20240503 1826 7.78 20241206 0.87 Y 033290 500 303 억 0 N N 0 N 00 N
12 20250411 140407 57 100.00 KOSDAQ 유통 N N N N N 1965 20 2 1.03 49844896 25647 74.88 1910 1973 1910 2525 1362 1945 1943.50 0.00 0 6068 1994 1969 1953 1928 1912 1961 1920 304 580 500 1400 1 1 56156301 1103 6.36 0.30 12 0.05 309.00 6463.00 3515 20240503 -44.10 1826 20241206 7.61 2355 -16.56 20250120 1861 5.59 20250407 3515 -44.10 20240503 1826 7.61 20241206 0.87 Y 033290 500 303 억 0 N N 0 N 00 N