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
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
20250410,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,40,2,1.48,14747158,5421,1073.47,2675,2780,2675,3510,1890,2700,2720.30,51.10,0,-60,2746,2722,2701,2677,2656,2722,2677,77,810,500,1720,5,1,14331185,393,685.00,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.85,2535,20250224,8.09,2995,-8.51,20250106,2535,8.09,20250224,5690,-51.85,20240510,2535,8.09,20250224,0.00,Y,033200,500,76 억,,7323150,N,N,0,N,00,N
20250410,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,50,2,1.85,14342498,5272,1043.96,2675,2780,2675,3510,1890,2700,2720.50,51.10,0,-46,2746,2722,2701,2677,2656,2722,2677,77,810,500,1720,5,1,14331185,394,687.50,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.67,2535,20250224,8.48,2995,-8.18,20250106,2535,8.48,20250224,5690,-51.67,20240510,2535,8.48,20250224,0.00,Y,033200,500,76 억,,7323150,N,N,0,N,00,N
20250410,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,70,2,2.59,14331498,5268,1043.17,2675,2780,2675,3510,1890,2700,2720.48,51.10,0,-46,2746,2722,2701,2677,2656,2722,2677,77,810,500,1720,5,1,14331185,397,692.50,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.32,2535,20250224,9.27,2995,-7.51,20250106,2535,9.27,20250224,5690,-51.32,20240510,2535,9.27,20250224,0.00,Y,033200,500,76 억,,7323150,N,N,0,N,00,N
20250410,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,70,2,2.59,14331498,5268,1043.17,2675,2780,2675,3510,1890,2700,2720.48,51.10,0,-46,2746,2722,2701,2677,2656,2722,2677,77,810,500,1720,5,1,14331185,397,692.50,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.32,2535,20250224,9.27,2995,-7.51,20250106,2535,9.27,20250224,5690,-51.32,20240510,2535,9.27,20250224,0.00,Y,033200,500,76 억,,7323150,N,N,0,N,00,N
20250410,120405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,0,3,0.00,6675534,2459,486.93,2675,2780,2675,3510,1890,2700,2714.74,51.10,0,49,2746,2722,2701,2677,2656,2722,2677,77,810,500,1720,5,1,14331185,387,675.00,0.40,03,0.02,4.00,6706.00,5690,20240510,-52.55,2535,20250224,6.51,2995,-9.85,20250106,2535,6.51,20250224,5690,-52.55,20240510,2535,6.51,20250224,0.00,Y,033200,500,76 억,,7323150,N,N,0,N,00,N
20250410,110405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,15,2,0.56,5193109,1910,378.22,2675,2780,2675,3510,1890,2700,2718.91,51.10,0,34,2746,2722,2701,2677,2656,2722,2677,77,810,500,1720,5,1,14331185,389,678.75,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.28,2535,20250224,7.10,2995,-9.35,20250106,2535,7.10,20250224,5690,-52.28,20240510,2535,7.10,20250224,0.00,Y,033200,500,76 억,,7323150,N,N,0,N,00,N
20250410,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2727,27,2,1.00,4860877,1787,353.86,2675,2780,2675,3510,1890,2700,2720.13,51.10,0,34,2746,2722,2701,2677,2656,2722,2677,77,810,500,1720,5,1,14331185,391,681.75,0.41,03,0.01,4.00,6706.00,5690,20240510,-52.07,2535,20250224,7.57,2995,-8.95,20250106,2535,7.57,20250224,5690,-52.07,20240510,2535,7.57,20250224,0.00,Y,033200,500,76 억,,7323150,N,N,0,N,00,N
20250410,090407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,-25,5,-0.93,179225,67,13.27,2675,2675,2675,3510,1890,2700,2675.00,51.10,0,34,2746,2722,2701,2677,2656,2722,2677,77,810,500,1720,5,1,14331185,383,668.75,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.99,2535,20250224,5.52,2995,-10.68,20250106,2535,5.52,20250224,5690,-52.99,20240510,2535,5.52,20250224,0.00,Y,033200,500,76 억,,7323150,N,N,0,N,00,N
20250409,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-35,5,-1.28,1363980,505,13.17,2700,2725,2680,3555,1915,2735,2700.95,51.10,0,-64,2785,2760,2725,2700,2665,2742,2682,77,820,500,1750,5,1,14331185,387,675.00,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.55,2535,20250224,6.51,2995,-9.85,20250106,2535,6.51,20250224,5690,-52.55,20240510,2535,6.51,20250224,0.00,Y,033200,500,76 억,,7323213,N,N,0,N,00,N
20250409,150325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-35,5,-1.28,823980,305,7.96,2700,2725,2680,3555,1915,2735,2701.57,51.10,0,-62,2785,2760,2725,2700,2665,2742,2682,77,820,500,1750,5,1,14331185,387,675.00,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.55,2535,20250224,6.51,2995,-9.85,20250106,2535,6.51,20250224,5690,-52.55,20240510,2535,6.51,20250224,0.00,Y,033200,500,76 억,,7323213,N,N,0,N,00,N
20250409,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-35,5,-1.28,799770,296,7.72,2700,2725,2680,3555,1915,2735,2701.93,51.10,0,-57,2785,2760,2725,2700,2665,2742,2682,77,820,500,1750,5,1,14331185,387,675.00,0.40,03,0.00,4.00,6706.00,5690,20240510,-52.55,2535,20250224,6.51,2995,-9.85,20250106,2535,6.51,20250224,5690,-52.55,20240510,2535,6.51,20250224,0.00,Y,033200,500,76 억,,7323213,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 20250410 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 40 2 1.48 14747158 5421 1073.47 2675 2780 2675 3510 1890 2700 2720.30 51.10 0 -60 2746 2722 2701 2677 2656 2722 2677 77 810 500 1720 5 1 14331185 393 685.00 0.41 03 0.04 4.00 6706.00 5690 20240510 -51.85 2535 20250224 8.09 2995 -8.51 20250106 2535 8.09 20250224 5690 -51.85 20240510 2535 8.09 20250224 0.00 Y 033200 500 76 억 7323150 N N 0 N 00 N
3 20250410 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 50 2 1.85 14342498 5272 1043.96 2675 2780 2675 3510 1890 2700 2720.50 51.10 0 -46 2746 2722 2701 2677 2656 2722 2677 77 810 500 1720 5 1 14331185 394 687.50 0.41 03 0.04 4.00 6706.00 5690 20240510 -51.67 2535 20250224 8.48 2995 -8.18 20250106 2535 8.48 20250224 5690 -51.67 20240510 2535 8.48 20250224 0.00 Y 033200 500 76 억 7323150 N N 0 N 00 N
4 20250410 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 70 2 2.59 14331498 5268 1043.17 2675 2780 2675 3510 1890 2700 2720.48 51.10 0 -46 2746 2722 2701 2677 2656 2722 2677 77 810 500 1720 5 1 14331185 397 692.50 0.41 03 0.04 4.00 6706.00 5690 20240510 -51.32 2535 20250224 9.27 2995 -7.51 20250106 2535 9.27 20250224 5690 -51.32 20240510 2535 9.27 20250224 0.00 Y 033200 500 76 억 7323150 N N 0 N 00 N
5 20250410 130405 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 70 2 2.59 14331498 5268 1043.17 2675 2780 2675 3510 1890 2700 2720.48 51.10 0 -46 2746 2722 2701 2677 2656 2722 2677 77 810 500 1720 5 1 14331185 397 692.50 0.41 03 0.04 4.00 6706.00 5690 20240510 -51.32 2535 20250224 9.27 2995 -7.51 20250106 2535 9.27 20250224 5690 -51.32 20240510 2535 9.27 20250224 0.00 Y 033200 500 76 억 7323150 N N 0 N 00 N
6 20250410 120405 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 0 3 0.00 6675534 2459 486.93 2675 2780 2675 3510 1890 2700 2714.74 51.10 0 49 2746 2722 2701 2677 2656 2722 2677 77 810 500 1720 5 1 14331185 387 675.00 0.40 03 0.02 4.00 6706.00 5690 20240510 -52.55 2535 20250224 6.51 2995 -9.85 20250106 2535 6.51 20250224 5690 -52.55 20240510 2535 6.51 20250224 0.00 Y 033200 500 76 억 7323150 N N 0 N 00 N
7 20250410 110405 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 15 2 0.56 5193109 1910 378.22 2675 2780 2675 3510 1890 2700 2718.91 51.10 0 34 2746 2722 2701 2677 2656 2722 2677 77 810 500 1720 5 1 14331185 389 678.75 0.40 03 0.01 4.00 6706.00 5690 20240510 -52.28 2535 20250224 7.10 2995 -9.35 20250106 2535 7.10 20250224 5690 -52.28 20240510 2535 7.10 20250224 0.00 Y 033200 500 76 억 7323150 N N 0 N 00 N
8 20250410 100404 57 100.00 KOSDAQ 전기·전자 N N N N N 2727 27 2 1.00 4860877 1787 353.86 2675 2780 2675 3510 1890 2700 2720.13 51.10 0 34 2746 2722 2701 2677 2656 2722 2677 77 810 500 1720 5 1 14331185 391 681.75 0.41 03 0.01 4.00 6706.00 5690 20240510 -52.07 2535 20250224 7.57 2995 -8.95 20250106 2535 7.57 20250224 5690 -52.07 20240510 2535 7.57 20250224 0.00 Y 033200 500 76 억 7323150 N N 0 N 00 N
9 20250410 090407 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 -25 5 -0.93 179225 67 13.27 2675 2675 2675 3510 1890 2700 2675.00 51.10 0 34 2746 2722 2701 2677 2656 2722 2677 77 810 500 1720 5 1 14331185 383 668.75 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.99 2535 20250224 5.52 2995 -10.68 20250106 2535 5.52 20250224 5690 -52.99 20240510 2535 5.52 20250224 0.00 Y 033200 500 76 억 7323150 N N 0 N 00 N
10 20250409 160403 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -35 5 -1.28 1363980 505 13.17 2700 2725 2680 3555 1915 2735 2700.95 51.10 0 -64 2785 2760 2725 2700 2665 2742 2682 77 820 500 1750 5 1 14331185 387 675.00 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.55 2535 20250224 6.51 2995 -9.85 20250106 2535 6.51 20250224 5690 -52.55 20240510 2535 6.51 20250224 0.00 Y 033200 500 76 억 7323213 N N 0 N 00 N
11 20250409 150325 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -35 5 -1.28 823980 305 7.96 2700 2725 2680 3555 1915 2735 2701.57 51.10 0 -62 2785 2760 2725 2700 2665 2742 2682 77 820 500 1750 5 1 14331185 387 675.00 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.55 2535 20250224 6.51 2995 -9.85 20250106 2535 6.51 20250224 5690 -52.55 20240510 2535 6.51 20250224 0.00 Y 033200 500 76 억 7323213 N N 0 N 00 N
12 20250409 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -35 5 -1.28 799770 296 7.72 2700 2725 2680 3555 1915 2735 2701.93 51.10 0 -57 2785 2760 2725 2700 2665 2742 2682 77 820 500 1750 5 1 14331185 387 675.00 0.40 03 0.00 4.00 6706.00 5690 20240510 -52.55 2535 20250224 6.51 2995 -9.85 20250106 2535 6.51 20250224 5690 -52.55 20240510 2535 6.51 20250224 0.00 Y 033200 500 76 억 7323213 N N 0 N 00 N