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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,62,2,9.97,379346308,553925,120.75,679,715,650,808,436,622,684.83,1.87,0,30785,672,646,628,602,584,638,594,429,186,500,430,1,1,85728319,586,-1.15,0.85,12,0.65,-594.00,807.00,2060,20240401,-66.80,610,20250409,12.13,1038,-34.10,20250218,610,12.13,20250409,1930,-64.56,20240426,610,12.13,20250409,1.67,Y,033170,500,428 억,,1604264,N,N,1735,N,00,N
20250410,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,60,2,9.65,369580623,539583,117.63,679,715,650,808,436,622,684.94,1.87,0,22362,672,646,628,602,584,638,594,429,186,500,430,1,1,85728319,585,-1.15,0.85,12,0.63,-594.00,807.00,2060,20240401,-66.89,610,20250409,11.80,1038,-34.30,20250218,610,11.80,20250409,1930,-64.66,20240426,610,11.80,20250409,1.67,Y,033170,500,428 억,,1604264,N,N,16289,N,00,N
20250410,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,58,2,9.32,360944146,526821,114.84,679,715,650,808,436,622,685.14,1.87,0,18285,672,646,628,602,584,638,594,429,186,500,430,1,1,85728319,583,-1.14,0.84,12,0.61,-594.00,807.00,2060,20240401,-66.99,610,20250409,11.48,1038,-34.49,20250218,610,11.48,20250409,1930,-64.77,20240426,610,11.48,20250409,1.67,Y,033170,500,428 억,,1604264,N,N,16289,N,00,N
20250410,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,43,2,6.91,347185290,506557,110.43,679,715,650,808,436,622,685.38,1.87,0,8454,672,646,628,602,584,638,594,429,186,500,430,1,1,85728319,570,-1.12,0.82,12,0.59,-594.00,807.00,2060,20240401,-67.72,610,20250409,9.02,1038,-35.93,20250218,610,9.02,20250409,1930,-65.54,20240426,610,9.02,20250409,1.67,Y,033170,500,428 억,,1604264,N,N,16289,N,00,N
20250410,120405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,55,2,8.84,332633782,484888,105.70,679,715,650,808,436,622,686.00,1.87,0,4860,672,646,628,602,584,638,594,429,186,500,430,1,1,85728319,580,-1.14,0.84,12,0.57,-594.00,807.00,2060,20240401,-67.14,610,20250409,10.98,1038,-34.78,20250218,610,10.98,20250409,1930,-64.92,20240426,610,10.98,20250409,1.67,Y,033170,500,428 억,,1604264,N,N,16289,N,00,N
20250410,110404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,64,2,10.29,119715747,179240,39.07,679,690,650,808,436,622,667.91,1.87,0,38017,672,646,628,602,584,638,594,429,186,500,430,1,1,85728319,588,-1.15,0.85,12,0.21,-594.00,807.00,2060,20240401,-66.70,610,20250409,12.46,1038,-33.91,20250218,610,12.46,20250409,1930,-64.46,20240426,610,12.46,20250409,1.67,Y,033170,500,428 억,,1604264,N,N,16289,N,00,N
20250410,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,50,2,8.04,66552001,100517,21.91,679,679,650,808,436,622,662.10,1.87,0,9043,672,646,628,602,584,638,594,429,186,500,430,1,1,85728319,576,-1.13,0.83,12,0.12,-594.00,807.00,2060,20240401,-67.38,610,20250409,10.16,1038,-35.26,20250218,610,10.16,20250409,1930,-65.18,20240426,610,10.16,20250409,1.67,Y,033170,500,428 억,,1604264,N,N,16289,N,00,N
20250410,090407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,36,2,5.79,13433666,19921,4.34,679,679,653,808,436,622,674.35,1.87,0,890,672,646,628,602,584,638,594,429,186,500,430,1,1,85728319,564,-1.11,0.82,12,0.02,-594.00,807.00,2060,20240401,-68.06,610,20250409,7.87,1038,-36.61,20250218,610,7.87,20250409,1930,-65.91,20240426,610,7.87,20250409,1.67,Y,033170,500,428 억,,1604264,N,N,16289,N,00,N
20250409,160403,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,622,-39,5,-5.90,283872699,449676,215.77,631,654,610,859,463,661,631.28,1.88,0,-50081,689,675,667,653,645,671,649,429,198,500,460,1,1,85728319,533,-1.05,0.77,12,0.52,-594.00,807.00,2060,20240401,-69.81,610,20250409,1.97,1038,-40.08,20250218,610,1.97,20250409,1930,-67.77,20240426,610,1.97,20250409,1.66,Y,033170,500,428 억,,1610754,N,N,16289,N,00,N
20250409,150325,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,616,-45,5,-6.81,273730995,433345,207.94,631,654,610,859,463,661,631.67,1.88,0,-43353,689,675,667,653,645,671,649,429,198,500,460,1,1,85728319,528,-1.04,0.76,12,0.51,-594.00,807.00,2060,20240401,-70.10,610,20250409,0.98,1038,-40.66,20250218,610,0.98,20250409,1930,-68.08,20240426,610,0.98,20250409,1.66,Y,033170,500,428 억,,1610754,N,N,14463,N,00,N
20250409,140400,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,623,-38,5,-5.75,210756390,331176,158.91,631,654,621,859,463,661,636.39,1.88,0,-45234,689,675,667,653,645,671,649,429,198,500,460,1,1,85728319,534,-1.05,0.77,12,0.39,-594.00,807.00,2060,20240401,-69.76,621,20250409,0.32,1038,-39.98,20250218,621,0.32,20250409,1930,-67.72,20240426,621,0.32,20250409,1.66,Y,033170,500,428 억,,1610754,N,N,14463,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 20250410 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 684 62 2 9.97 379346308 553925 120.75 679 715 650 808 436 622 684.83 1.87 0 30785 672 646 628 602 584 638 594 429 186 500 430 1 1 85728319 586 -1.15 0.85 12 0.65 -594.00 807.00 2060 20240401 -66.80 610 20250409 12.13 1038 -34.10 20250218 610 12.13 20250409 1930 -64.56 20240426 610 12.13 20250409 1.67 Y 033170 500 428 억 1604264 N N 1735 N 00 N
3 20250410 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 682 60 2 9.65 369580623 539583 117.63 679 715 650 808 436 622 684.94 1.87 0 22362 672 646 628 602 584 638 594 429 186 500 430 1 1 85728319 585 -1.15 0.85 12 0.63 -594.00 807.00 2060 20240401 -66.89 610 20250409 11.80 1038 -34.30 20250218 610 11.80 20250409 1930 -64.66 20240426 610 11.80 20250409 1.67 Y 033170 500 428 억 1604264 N N 16289 N 00 N
4 20250410 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 680 58 2 9.32 360944146 526821 114.84 679 715 650 808 436 622 685.14 1.87 0 18285 672 646 628 602 584 638 594 429 186 500 430 1 1 85728319 583 -1.14 0.84 12 0.61 -594.00 807.00 2060 20240401 -66.99 610 20250409 11.48 1038 -34.49 20250218 610 11.48 20250409 1930 -64.77 20240426 610 11.48 20250409 1.67 Y 033170 500 428 억 1604264 N N 16289 N 00 N
5 20250410 130405 57 100.00 KOSDAQ 전기·전자 N N N N N 665 43 2 6.91 347185290 506557 110.43 679 715 650 808 436 622 685.38 1.87 0 8454 672 646 628 602 584 638 594 429 186 500 430 1 1 85728319 570 -1.12 0.82 12 0.59 -594.00 807.00 2060 20240401 -67.72 610 20250409 9.02 1038 -35.93 20250218 610 9.02 20250409 1930 -65.54 20240426 610 9.02 20250409 1.67 Y 033170 500 428 억 1604264 N N 16289 N 00 N
6 20250410 120405 57 100.00 KOSDAQ 전기·전자 N N N N N 677 55 2 8.84 332633782 484888 105.70 679 715 650 808 436 622 686.00 1.87 0 4860 672 646 628 602 584 638 594 429 186 500 430 1 1 85728319 580 -1.14 0.84 12 0.57 -594.00 807.00 2060 20240401 -67.14 610 20250409 10.98 1038 -34.78 20250218 610 10.98 20250409 1930 -64.92 20240426 610 10.98 20250409 1.67 Y 033170 500 428 억 1604264 N N 16289 N 00 N
7 20250410 110404 57 100.00 KOSDAQ 전기·전자 N N N N N 686 64 2 10.29 119715747 179240 39.07 679 690 650 808 436 622 667.91 1.87 0 38017 672 646 628 602 584 638 594 429 186 500 430 1 1 85728319 588 -1.15 0.85 12 0.21 -594.00 807.00 2060 20240401 -66.70 610 20250409 12.46 1038 -33.91 20250218 610 12.46 20250409 1930 -64.46 20240426 610 12.46 20250409 1.67 Y 033170 500 428 억 1604264 N N 16289 N 00 N
8 20250410 100404 57 100.00 KOSDAQ 전기·전자 N N N N N 672 50 2 8.04 66552001 100517 21.91 679 679 650 808 436 622 662.10 1.87 0 9043 672 646 628 602 584 638 594 429 186 500 430 1 1 85728319 576 -1.13 0.83 12 0.12 -594.00 807.00 2060 20240401 -67.38 610 20250409 10.16 1038 -35.26 20250218 610 10.16 20250409 1930 -65.18 20240426 610 10.16 20250409 1.67 Y 033170 500 428 억 1604264 N N 16289 N 00 N
9 20250410 090407 57 100.00 KOSDAQ 전기·전자 N N N N N 658 36 2 5.79 13433666 19921 4.34 679 679 653 808 436 622 674.35 1.87 0 890 672 646 628 602 584 638 594 429 186 500 430 1 1 85728319 564 -1.11 0.82 12 0.02 -594.00 807.00 2060 20240401 -68.06 610 20250409 7.87 1038 -36.61 20250218 610 7.87 20250409 1930 -65.91 20240426 610 7.87 20250409 1.67 Y 033170 500 428 억 1604264 N N 16289 N 00 N
10 20250409 160403 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 622 -39 5 -5.90 283872699 449676 215.77 631 654 610 859 463 661 631.28 1.88 0 -50081 689 675 667 653 645 671 649 429 198 500 460 1 1 85728319 533 -1.05 0.77 12 0.52 -594.00 807.00 2060 20240401 -69.81 610 20250409 1.97 1038 -40.08 20250218 610 1.97 20250409 1930 -67.77 20240426 610 1.97 20250409 1.66 Y 033170 500 428 억 1610754 N N 16289 N 00 N
11 20250409 150325 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 616 -45 5 -6.81 273730995 433345 207.94 631 654 610 859 463 661 631.67 1.88 0 -43353 689 675 667 653 645 671 649 429 198 500 460 1 1 85728319 528 -1.04 0.76 12 0.51 -594.00 807.00 2060 20240401 -70.10 610 20250409 0.98 1038 -40.66 20250218 610 0.98 20250409 1930 -68.08 20240426 610 0.98 20250409 1.66 Y 033170 500 428 억 1610754 N N 14463 N 00 N
12 20250409 140400 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 623 -38 5 -5.75 210756390 331176 158.91 631 654 621 859 463 661 636.39 1.88 0 -45234 689 675 667 653 645 671 649 429 198 500 460 1 1 85728319 534 -1.05 0.77 12 0.39 -594.00 807.00 2060 20240401 -69.76 621 20250409 0.32 1038 -39.98 20250218 621 0.32 20250409 1930 -67.72 20240426 621 0.32 20250409 1.66 Y 033170 500 428 억 1610754 N N 14463 N 00 N