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
033170/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
20250415,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,7,2,0.99,95346511,135438,62.65,706,712,695,915,493,704,703.95,1.95,0,7782,731,717,702,688,673,724,695,429,211,500,490,1,1,85728319,610,-1.20,0.88,12,0.16,-594.00,807.00,2035,20240404,-65.06,610,20250409,16.56,1038,-31.50,20250218,610,16.56,20250409,1930,-63.16,20240426,610,16.56,20250409,1.55,Y,033170,500,428 억,,1669478,N,N,16352,N,00,N
20250415,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,4,2,0.57,92205278,131014,60.61,706,712,695,915,493,704,703.78,1.95,0,7851,731,717,702,688,673,724,695,429,211,500,490,1,1,85728319,607,-1.19,0.88,12,0.15,-594.00,807.00,2035,20240404,-65.21,610,20250409,16.07,1038,-31.79,20250218,610,16.07,20250409,1930,-63.32,20240426,610,16.07,20250409,1.55,Y,033170,500,428 억,,1669478,N,N,17001,N,00,N
20250415,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,4,2,0.57,90168441,128135,59.27,706,712,695,915,493,704,703.70,1.95,0,8307,731,717,702,688,673,724,695,429,211,500,490,1,1,85728319,607,-1.19,0.88,12,0.15,-594.00,807.00,2035,20240404,-65.21,610,20250409,16.07,1038,-31.79,20250218,610,16.07,20250409,1930,-63.32,20240426,610,16.07,20250409,1.55,Y,033170,500,428 억,,1669478,N,N,17001,N,00,N
20250415,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,3,2,0.43,80459597,114382,52.91,706,712,695,915,493,704,703.43,1.95,0,7196,731,717,702,688,673,724,695,429,211,500,490,1,1,85728319,606,-1.19,0.88,12,0.13,-594.00,807.00,2035,20240404,-65.26,610,20250409,15.90,1038,-31.89,20250218,610,15.90,20250409,1930,-63.37,20240426,610,15.90,20250409,1.55,Y,033170,500,428 억,,1669478,N,N,17001,N,00,N
20250415,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,6,2,0.85,56226362,79955,36.99,706,711,695,915,493,704,703.23,1.95,0,4481,731,717,702,688,673,724,695,429,211,500,490,1,1,85728319,609,-1.20,0.88,12,0.09,-594.00,807.00,2035,20240404,-65.11,610,20250409,16.39,1038,-31.60,20250218,610,16.39,20250409,1930,-63.21,20240426,610,16.39,20250409,1.55,Y,033170,500,428 억,,1669478,N,N,17001,N,00,N
20250415,110408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,4,2,0.57,44474303,63360,29.31,706,710,695,915,493,704,701.93,1.95,0,-1227,731,717,702,688,673,724,695,429,211,500,490,1,1,85728319,607,-1.19,0.88,12,0.07,-594.00,807.00,2035,20240404,-65.21,610,20250409,16.07,1038,-31.79,20250218,610,16.07,20250409,1930,-63.32,20240426,610,16.07,20250409,1.55,Y,033170,500,428 억,,1669478,N,N,17001,N,00,N
20250415,100408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-1,5,-0.14,32175428,45949,21.26,706,710,695,915,493,704,700.24,1.95,0,1306,731,717,702,688,673,724,695,429,211,500,490,1,1,85728319,603,-1.18,0.87,12,0.05,-594.00,807.00,2035,20240404,-65.45,610,20250409,15.25,1038,-32.27,20250218,610,15.25,20250409,1930,-63.58,20240426,610,15.25,20250409,1.55,Y,033170,500,428 억,,1669478,N,N,17001,N,00,N
20250415,090409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,4,2,0.57,2755094,3904,1.81,706,710,704,915,493,704,705.71,1.95,0,-1722,731,717,702,688,673,724,695,429,211,500,490,1,1,85728319,607,-1.19,0.88,12,0.00,-594.00,807.00,2035,20240404,-65.21,610,20250409,16.07,1038,-31.79,20250218,610,16.07,20250409,1930,-63.32,20240426,610,16.07,20250409,1.55,Y,033170,500,428 억,,1669478,N,N,17001,N,00,N
20250414,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,9,2,1.29,150435620,214810,125.96,695,716,687,903,487,695,700.30,1.93,0,19075,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,604,-1.19,0.87,12,0.25,-594.00,807.00,2035,20240404,-65.41,610,20250409,15.41,1038,-32.18,20250218,610,15.41,20250409,1930,-63.52,20240426,610,15.41,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,17001,N,00,N
20250414,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,7,2,1.01,138660958,198060,116.14,695,716,687,903,487,695,700.10,1.93,0,22488,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,602,-1.18,0.87,12,0.23,-594.00,807.00,2035,20240404,-65.50,610,20250409,15.08,1038,-32.37,20250218,610,15.08,20250409,1930,-63.63,20240426,610,15.08,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,N,00,N
20250414,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,9,2,1.29,126782491,181145,106.22,695,716,687,903,487,695,699.90,1.93,0,24204,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,604,-1.19,0.87,12,0.21,-594.00,807.00,2035,20240404,-65.41,610,20250409,15.41,1038,-32.18,20250218,610,15.41,20250409,1930,-63.52,20240426,610,15.41,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,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 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 711 7 2 0.99 95346511 135438 62.65 706 712 695 915 493 704 703.95 1.95 0 7782 731 717 702 688 673 724 695 429 211 500 490 1 1 85728319 610 -1.20 0.88 12 0.16 -594.00 807.00 2035 20240404 -65.06 610 20250409 16.56 1038 -31.50 20250218 610 16.56 20250409 1930 -63.16 20240426 610 16.56 20250409 1.55 Y 033170 500 428 억 1669478 N N 16352 N 00 N
3 20250415 150408 57 100.00 KOSDAQ 전기·전자 N N N N N 708 4 2 0.57 92205278 131014 60.61 706 712 695 915 493 704 703.78 1.95 0 7851 731 717 702 688 673 724 695 429 211 500 490 1 1 85728319 607 -1.19 0.88 12 0.15 -594.00 807.00 2035 20240404 -65.21 610 20250409 16.07 1038 -31.79 20250218 610 16.07 20250409 1930 -63.32 20240426 610 16.07 20250409 1.55 Y 033170 500 428 억 1669478 N N 17001 N 00 N
4 20250415 140409 57 100.00 KOSDAQ 전기·전자 N N N N N 708 4 2 0.57 90168441 128135 59.27 706 712 695 915 493 704 703.70 1.95 0 8307 731 717 702 688 673 724 695 429 211 500 490 1 1 85728319 607 -1.19 0.88 12 0.15 -594.00 807.00 2035 20240404 -65.21 610 20250409 16.07 1038 -31.79 20250218 610 16.07 20250409 1930 -63.32 20240426 610 16.07 20250409 1.55 Y 033170 500 428 억 1669478 N N 17001 N 00 N
5 20250415 130409 57 100.00 KOSDAQ 전기·전자 N N N N N 707 3 2 0.43 80459597 114382 52.91 706 712 695 915 493 704 703.43 1.95 0 7196 731 717 702 688 673 724 695 429 211 500 490 1 1 85728319 606 -1.19 0.88 12 0.13 -594.00 807.00 2035 20240404 -65.26 610 20250409 15.90 1038 -31.89 20250218 610 15.90 20250409 1930 -63.37 20240426 610 15.90 20250409 1.55 Y 033170 500 428 억 1669478 N N 17001 N 00 N
6 20250415 120408 57 100.00 KOSDAQ 전기·전자 N N N N N 710 6 2 0.85 56226362 79955 36.99 706 711 695 915 493 704 703.23 1.95 0 4481 731 717 702 688 673 724 695 429 211 500 490 1 1 85728319 609 -1.20 0.88 12 0.09 -594.00 807.00 2035 20240404 -65.11 610 20250409 16.39 1038 -31.60 20250218 610 16.39 20250409 1930 -63.21 20240426 610 16.39 20250409 1.55 Y 033170 500 428 억 1669478 N N 17001 N 00 N
7 20250415 110408 57 100.00 KOSDAQ 전기·전자 N N N N N 708 4 2 0.57 44474303 63360 29.31 706 710 695 915 493 704 701.93 1.95 0 -1227 731 717 702 688 673 724 695 429 211 500 490 1 1 85728319 607 -1.19 0.88 12 0.07 -594.00 807.00 2035 20240404 -65.21 610 20250409 16.07 1038 -31.79 20250218 610 16.07 20250409 1930 -63.32 20240426 610 16.07 20250409 1.55 Y 033170 500 428 억 1669478 N N 17001 N 00 N
8 20250415 100408 57 100.00 KOSDAQ 전기·전자 N N N N N 703 -1 5 -0.14 32175428 45949 21.26 706 710 695 915 493 704 700.24 1.95 0 1306 731 717 702 688 673 724 695 429 211 500 490 1 1 85728319 603 -1.18 0.87 12 0.05 -594.00 807.00 2035 20240404 -65.45 610 20250409 15.25 1038 -32.27 20250218 610 15.25 20250409 1930 -63.58 20240426 610 15.25 20250409 1.55 Y 033170 500 428 억 1669478 N N 17001 N 00 N
9 20250415 090409 57 100.00 KOSDAQ 전기·전자 N N N N N 708 4 2 0.57 2755094 3904 1.81 706 710 704 915 493 704 705.71 1.95 0 -1722 731 717 702 688 673 724 695 429 211 500 490 1 1 85728319 607 -1.19 0.88 12 0.00 -594.00 807.00 2035 20240404 -65.21 610 20250409 16.07 1038 -31.79 20250218 610 16.07 20250409 1930 -63.32 20240426 610 16.07 20250409 1.55 Y 033170 500 428 억 1669478 N N 17001 N 00 N
10 20250414 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 704 9 2 1.29 150435620 214810 125.96 695 716 687 903 487 695 700.30 1.93 0 19075 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 604 -1.19 0.87 12 0.25 -594.00 807.00 2035 20240404 -65.41 610 20250409 15.41 1038 -32.18 20250218 610 15.41 20250409 1930 -63.52 20240426 610 15.41 20250409 1.56 Y 033170 500 428 억 1650449 N N 17001 N 00 N
11 20250414 150407 57 100.00 KOSDAQ 전기·전자 N N N N N 702 7 2 1.01 138660958 198060 116.14 695 716 687 903 487 695 700.10 1.93 0 22488 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 602 -1.18 0.87 12 0.23 -594.00 807.00 2035 20240404 -65.50 610 20250409 15.08 1038 -32.37 20250218 610 15.08 20250409 1930 -63.63 20240426 610 15.08 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N
12 20250414 140406 57 100.00 KOSDAQ 전기·전자 N N N N N 704 9 2 1.29 126782491 181145 106.22 695 716 687 903 487 695 699.90 1.93 0 24204 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 604 -1.19 0.87 12 0.21 -594.00 807.00 2035 20240404 -65.41 610 20250409 15.41 1038 -32.18 20250218 610 15.41 20250409 1930 -63.52 20240426 610 15.41 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N