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
033200/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
20250415,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,10,2,0.35,12129185,4269,195.20,2795,2855,2785,3675,1985,2830,2841.22,51.10,0,-154,2936,2882,2831,2777,2726,2857,2752,77,845,500,1810,5,1,14331185,407,710.00,0.42,03,0.03,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5690,-50.09,20240510,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7322679,N,N,0,N,00,N
20250415,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,15,2,0.53,11845185,4169,190.63,2795,2855,2785,3675,1985,2830,2841.25,51.10,0,-125,2936,2882,2831,2777,2726,2857,2752,77,845,500,1810,5,1,14331185,408,711.25,0.42,03,0.03,4.00,6706.00,5690,20240510,-50.00,2535,20250224,12.23,2995,-5.01,20250106,2535,12.23,20250224,5690,-50.00,20240510,2535,12.23,20250224,0.00,Y,033200,500,76 억,,7322679,N,N,0,N,00,N
20250415,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,10,2,0.35,7997865,2813,128.62,2795,2855,2785,3675,1985,2830,2843.18,51.10,0,-199,2936,2882,2831,2777,2726,2857,2752,77,845,500,1810,5,1,14331185,407,710.00,0.42,03,0.02,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5690,-50.09,20240510,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7322679,N,N,0,N,00,N
20250415,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,10,2,0.35,7921185,2786,127.39,2795,2855,2785,3675,1985,2830,2843.21,51.10,0,-199,2936,2882,2831,2777,2726,2857,2752,77,845,500,1810,5,1,14331185,407,710.00,0.42,03,0.02,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5690,-50.09,20240510,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7322679,N,N,0,N,00,N
20250415,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,25,2,0.88,7895565,2777,126.98,2795,2855,2785,3675,1985,2830,2843.20,51.10,0,-207,2936,2882,2831,2777,2726,2857,2752,77,845,500,1810,5,1,14331185,409,713.75,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.82,2535,20250224,12.62,2995,-4.67,20250106,2535,12.62,20250224,5690,-49.82,20240510,2535,12.62,20250224,0.00,Y,033200,500,76 억,,7322679,N,N,0,N,00,N
20250415,110409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-15,5,-0.53,727590,260,11.89,2795,2815,2790,3675,1985,2830,2798.42,51.10,0,-31,2936,2882,2831,2777,2726,2857,2752,77,845,500,1810,5,1,14331185,403,703.75,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.53,2535,20250224,11.05,2995,-6.01,20250106,2535,11.05,20250224,5690,-50.53,20240510,2535,11.05,20250224,0.00,Y,033200,500,76 억,,7322679,N,N,0,N,00,N
20250415,100409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-15,5,-0.53,442960,158,7.22,2795,2815,2790,3675,1985,2830,2803.54,51.10,0,-32,2936,2882,2831,2777,2726,2857,2752,77,845,500,1810,5,1,14331185,403,703.75,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.53,2535,20250224,11.05,2995,-6.01,20250106,2535,11.05,20250224,5690,-50.53,20240510,2535,11.05,20250224,0.00,Y,033200,500,76 억,,7322679,N,N,0,N,00,N
20250415,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-20,5,-0.71,64315,23,1.05,2795,2810,2795,3675,1985,2830,2796.30,51.10,0,-22,2936,2882,2831,2777,2726,2857,2752,77,845,500,1810,5,1,14331185,403,702.50,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.62,2535,20250224,10.85,2995,-6.18,20250106,2535,10.85,20250224,5690,-50.62,20240510,2535,10.85,20250224,0.00,Y,033200,500,76 억,,7322679,N,N,0,N,00,N
20250414,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,30,2,1.07,6183300,2187,20.18,2885,2885,2780,3640,1960,2800,2827.30,51.10,0,-139,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,406,707.50,0.42,03,0.02,4.00,6706.00,5690,20240510,-50.26,2535,20250224,11.64,2995,-5.51,20250106,2535,11.64,20250224,5690,-50.26,20240510,2535,11.64,20250224,0.00,Y,033200,500,76 억,,7322818,N,N,0,N,00,N
20250414,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,20,2,0.71,4972210,1759,16.23,2885,2885,2780,3640,1960,2800,2826.73,51.10,0,191,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,404,705.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.44,2535,20250224,11.24,2995,-5.84,20250106,2535,11.24,20250224,5690,-50.44,20240510,2535,11.24,20250224,0.00,Y,033200,500,76 억,,7322818,N,N,0,N,00,N
20250414,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,20,2,0.71,4960930,1755,16.19,2885,2885,2780,3640,1960,2800,2826.74,51.10,0,191,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,404,705.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.44,2535,20250224,11.24,2995,-5.84,20250106,2535,11.24,20250224,5690,-50.44,20240510,2535,11.24,20250224,0.00,Y,033200,500,76 억,,7322818,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 20250415 160406 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 10 2 0.35 12129185 4269 195.20 2795 2855 2785 3675 1985 2830 2841.22 51.10 0 -154 2936 2882 2831 2777 2726 2857 2752 77 845 500 1810 5 1 14331185 407 710.00 0.42 03 0.03 4.00 6706.00 5690 20240510 -50.09 2535 20250224 12.03 2995 -5.18 20250106 2535 12.03 20250224 5690 -50.09 20240510 2535 12.03 20250224 0.00 Y 033200 500 76 억 7322679 N N 0 N 00 N
3 20250415 150409 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 15 2 0.53 11845185 4169 190.63 2795 2855 2785 3675 1985 2830 2841.25 51.10 0 -125 2936 2882 2831 2777 2726 2857 2752 77 845 500 1810 5 1 14331185 408 711.25 0.42 03 0.03 4.00 6706.00 5690 20240510 -50.00 2535 20250224 12.23 2995 -5.01 20250106 2535 12.23 20250224 5690 -50.00 20240510 2535 12.23 20250224 0.00 Y 033200 500 76 억 7322679 N N 0 N 00 N
4 20250415 140409 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 10 2 0.35 7997865 2813 128.62 2795 2855 2785 3675 1985 2830 2843.18 51.10 0 -199 2936 2882 2831 2777 2726 2857 2752 77 845 500 1810 5 1 14331185 407 710.00 0.42 03 0.02 4.00 6706.00 5690 20240510 -50.09 2535 20250224 12.03 2995 -5.18 20250106 2535 12.03 20250224 5690 -50.09 20240510 2535 12.03 20250224 0.00 Y 033200 500 76 억 7322679 N N 0 N 00 N
5 20250415 130409 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 10 2 0.35 7921185 2786 127.39 2795 2855 2785 3675 1985 2830 2843.21 51.10 0 -199 2936 2882 2831 2777 2726 2857 2752 77 845 500 1810 5 1 14331185 407 710.00 0.42 03 0.02 4.00 6706.00 5690 20240510 -50.09 2535 20250224 12.03 2995 -5.18 20250106 2535 12.03 20250224 5690 -50.09 20240510 2535 12.03 20250224 0.00 Y 033200 500 76 억 7322679 N N 0 N 00 N
6 20250415 120408 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 25 2 0.88 7895565 2777 126.98 2795 2855 2785 3675 1985 2830 2843.20 51.10 0 -207 2936 2882 2831 2777 2726 2857 2752 77 845 500 1810 5 1 14331185 409 713.75 0.43 03 0.02 4.00 6706.00 5690 20240510 -49.82 2535 20250224 12.62 2995 -4.67 20250106 2535 12.62 20250224 5690 -49.82 20240510 2535 12.62 20250224 0.00 Y 033200 500 76 억 7322679 N N 0 N 00 N
7 20250415 110409 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -15 5 -0.53 727590 260 11.89 2795 2815 2790 3675 1985 2830 2798.42 51.10 0 -31 2936 2882 2831 2777 2726 2857 2752 77 845 500 1810 5 1 14331185 403 703.75 0.42 03 0.00 4.00 6706.00 5690 20240510 -50.53 2535 20250224 11.05 2995 -6.01 20250106 2535 11.05 20250224 5690 -50.53 20240510 2535 11.05 20250224 0.00 Y 033200 500 76 억 7322679 N N 0 N 00 N
8 20250415 100409 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -15 5 -0.53 442960 158 7.22 2795 2815 2790 3675 1985 2830 2803.54 51.10 0 -32 2936 2882 2831 2777 2726 2857 2752 77 845 500 1810 5 1 14331185 403 703.75 0.42 03 0.00 4.00 6706.00 5690 20240510 -50.53 2535 20250224 11.05 2995 -6.01 20250106 2535 11.05 20250224 5690 -50.53 20240510 2535 11.05 20250224 0.00 Y 033200 500 76 억 7322679 N N 0 N 00 N
9 20250415 090410 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -20 5 -0.71 64315 23 1.05 2795 2810 2795 3675 1985 2830 2796.30 51.10 0 -22 2936 2882 2831 2777 2726 2857 2752 77 845 500 1810 5 1 14331185 403 702.50 0.42 03 0.00 4.00 6706.00 5690 20240510 -50.62 2535 20250224 10.85 2995 -6.18 20250106 2535 10.85 20250224 5690 -50.62 20240510 2535 10.85 20250224 0.00 Y 033200 500 76 억 7322679 N N 0 N 00 N
10 20250414 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 30 2 1.07 6183300 2187 20.18 2885 2885 2780 3640 1960 2800 2827.30 51.10 0 -139 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 5 1 14331185 406 707.50 0.42 03 0.02 4.00 6706.00 5690 20240510 -50.26 2535 20250224 11.64 2995 -5.51 20250106 2535 11.64 20250224 5690 -50.26 20240510 2535 11.64 20250224 0.00 Y 033200 500 76 억 7322818 N N 0 N 00 N
11 20250414 150407 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 20 2 0.71 4972210 1759 16.23 2885 2885 2780 3640 1960 2800 2826.73 51.10 0 191 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 5 1 14331185 404 705.00 0.42 03 0.01 4.00 6706.00 5690 20240510 -50.44 2535 20250224 11.24 2995 -5.84 20250106 2535 11.24 20250224 5690 -50.44 20240510 2535 11.24 20250224 0.00 Y 033200 500 76 억 7322818 N N 0 N 00 N
12 20250414 140407 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 20 2 0.71 4960930 1755 16.19 2885 2885 2780 3640 1960 2800 2826.74 51.10 0 191 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 5 1 14331185 404 705.00 0.42 03 0.01 4.00 6706.00 5690 20240510 -50.44 2535 20250224 11.24 2995 -5.84 20250106 2535 11.24 20250224 5690 -50.44 20240510 2535 11.24 20250224 0.00 Y 033200 500 76 억 7322818 N N 0 N 00 N