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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033160/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
20250430,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,-170,5,-2.20,330012840,43148,72.96,7790,7820,7560,10060,5420,7740,7648.39,3.75,0,-3097,8040,7890,7810,7660,7580,7850,7620,110,2320,500,5570,10,1,22066331,1670,-6.22,0.47,12,0.20,-1218.00,16036.00,13730,20240524,-44.87,5340,20241210,41.76,11000,-31.18,20250203,5950,27.23,20250409,13730,-44.87,20240524,5340,41.76,20241210,3.55,Y,033160,500,110 억,,827646,N,N,1793,N,00,N
20250430,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,-140,5,-1.81,308259380,40281,68.11,7790,7820,7560,10060,5420,7740,7652.72,3.75,0,-3382,8040,7890,7810,7660,7580,7850,7620,110,2320,500,5570,10,1,22066331,1677,-6.24,0.47,12,0.18,-1218.00,16036.00,13730,20240524,-44.65,5340,20241210,42.32,11000,-30.91,20250203,5950,27.73,20250409,13730,-44.65,20240524,5340,42.32,20241210,3.55,Y,033160,500,110 억,,827646,N,N,3498,N,00,N
20250430,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,-130,5,-1.68,278604980,36379,61.51,7790,7820,7590,10060,5420,7740,7658.40,3.75,0,-2140,8040,7890,7810,7660,7580,7850,7620,110,2320,500,5570,10,1,22066331,1679,-6.25,0.47,12,0.16,-1218.00,16036.00,13730,20240524,-44.57,5340,20241210,42.51,11000,-30.82,20250203,5950,27.90,20250409,13730,-44.57,20240524,5340,42.51,20241210,3.55,Y,033160,500,110 억,,827646,N,N,3498,N,00,N
20250430,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-120,5,-1.55,254985470,33276,56.27,7790,7820,7590,10060,5420,7740,7662.74,3.75,0,-2548,8040,7890,7810,7660,7580,7850,7620,110,2320,500,5570,10,1,22066331,1681,-6.26,0.48,12,0.15,-1218.00,16036.00,13730,20240524,-44.50,5340,20241210,42.70,11000,-30.73,20250203,5950,28.07,20250409,13730,-44.50,20240524,5340,42.70,20241210,3.55,Y,033160,500,110 억,,827646,N,N,3498,N,00,N
20250430,120420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-110,5,-1.42,213667640,27845,47.08,7790,7820,7610,10060,5420,7740,7673.47,3.75,0,-3833,8040,7890,7810,7660,7580,7850,7620,110,2320,500,5570,10,1,22066331,1684,-6.26,0.48,12,0.13,-1218.00,16036.00,13730,20240524,-44.43,5340,20241210,42.88,11000,-30.64,20250203,5950,28.24,20250409,13730,-44.43,20240524,5340,42.88,20241210,3.55,Y,033160,500,110 억,,827646,N,N,3498,N,00,N
20250430,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,-70,5,-0.90,147950030,19232,32.52,7790,7820,7640,10060,5420,7740,7692.91,3.75,0,-3714,8040,7890,7810,7660,7580,7850,7620,110,2320,500,5570,10,1,22066331,1692,-6.30,0.48,12,0.09,-1218.00,16036.00,13730,20240524,-44.14,5340,20241210,43.63,11000,-30.27,20250203,5950,28.91,20250409,13730,-44.14,20240524,5340,43.63,20241210,3.55,Y,033160,500,110 억,,827646,N,N,3498,N,00,N
20250430,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-40,5,-0.52,65227340,8451,14.29,7790,7820,7690,10060,5420,7740,7718.30,3.75,0,-4457,8040,7890,7810,7660,7580,7850,7620,110,2320,500,5570,10,1,22066331,1699,-6.32,0.48,12,0.04,-1218.00,16036.00,13730,20240524,-43.92,5340,20241210,44.19,11000,-30.00,20250203,5950,29.41,20250409,13730,-43.92,20240524,5340,44.19,20241210,3.55,Y,033160,500,110 억,,827646,N,N,3498,N,00,N
20250430,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,0,3,0.00,10933050,1409,2.38,7790,7820,7730,10060,5420,7740,7759.44,3.75,0,-914,8040,7890,7810,7660,7580,7850,7620,110,2320,500,5570,10,1,22066331,1708,-6.35,0.48,12,0.01,-1218.00,16036.00,13730,20240524,-43.63,5340,20241210,44.94,11000,-29.64,20250203,5950,30.08,20250409,13730,-43.63,20240524,5340,44.94,20241210,3.55,Y,033160,500,110 억,,827646,N,N,3498,N,00,N
20250429,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,-210,5,-2.64,461091560,59141,20.63,7960,7960,7730,10330,5570,7950,7796.48,3.82,0,-16839,8270,8110,7860,7700,7450,8190,7780,110,2380,500,5720,10,1,22066331,1708,-6.35,0.48,12,0.27,-1218.00,16036.00,13730,20240524,-43.63,5340,20241210,44.94,11000,-29.64,20250203,5950,30.08,20250409,13730,-43.63,20240524,5340,44.94,20241210,3.59,Y,033160,500,110 억,,843572,N,N,3498,N,00,N
20250429,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-170,5,-2.14,433733600,55611,19.40,7960,7960,7730,10330,5570,7950,7799.42,3.82,0,-15931,8270,8110,7860,7700,7450,8190,7780,110,2380,500,5720,10,1,22066331,1717,-6.39,0.49,12,0.25,-1218.00,16036.00,13730,20240524,-43.34,5340,20241210,45.69,11000,-29.27,20250203,5950,30.76,20250409,13730,-43.34,20240524,5340,45.69,20241210,3.59,Y,033160,500,110 억,,843572,N,N,12309,N,00,N
20250429,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-180,5,-2.26,406595810,52128,18.18,7960,7960,7730,10330,5570,7950,7799.95,3.82,0,-14384,8270,8110,7860,7700,7450,8190,7780,110,2380,500,5720,10,1,22066331,1715,-6.38,0.48,12,0.24,-1218.00,16036.00,13730,20240524,-43.41,5340,20241210,45.51,11000,-29.36,20250203,5950,30.59,20250409,13730,-43.41,20240524,5340,45.51,20241210,3.59,Y,033160,500,110 억,,843572,N,N,12309,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 20250430 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 7570 -170 5 -2.20 330012840 43148 72.96 7790 7820 7560 10060 5420 7740 7648.39 3.75 0 -3097 8040 7890 7810 7660 7580 7850 7620 110 2320 500 5570 10 1 22066331 1670 -6.22 0.47 12 0.20 -1218.00 16036.00 13730 20240524 -44.87 5340 20241210 41.76 11000 -31.18 20250203 5950 27.23 20250409 13730 -44.87 20240524 5340 41.76 20241210 3.55 Y 033160 500 110 억 827646 N N 1793 N 00 N
3 20250430 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 7600 -140 5 -1.81 308259380 40281 68.11 7790 7820 7560 10060 5420 7740 7652.72 3.75 0 -3382 8040 7890 7810 7660 7580 7850 7620 110 2320 500 5570 10 1 22066331 1677 -6.24 0.47 12 0.18 -1218.00 16036.00 13730 20240524 -44.65 5340 20241210 42.32 11000 -30.91 20250203 5950 27.73 20250409 13730 -44.65 20240524 5340 42.32 20241210 3.55 Y 033160 500 110 억 827646 N N 3498 N 00 N
4 20250430 140418 57 100.00 KOSDAQ 전기·전자 N N N N N 7610 -130 5 -1.68 278604980 36379 61.51 7790 7820 7590 10060 5420 7740 7658.40 3.75 0 -2140 8040 7890 7810 7660 7580 7850 7620 110 2320 500 5570 10 1 22066331 1679 -6.25 0.47 12 0.16 -1218.00 16036.00 13730 20240524 -44.57 5340 20241210 42.51 11000 -30.82 20250203 5950 27.90 20250409 13730 -44.57 20240524 5340 42.51 20241210 3.55 Y 033160 500 110 억 827646 N N 3498 N 00 N
5 20250430 130419 57 100.00 KOSDAQ 전기·전자 N N N N N 7620 -120 5 -1.55 254985470 33276 56.27 7790 7820 7590 10060 5420 7740 7662.74 3.75 0 -2548 8040 7890 7810 7660 7580 7850 7620 110 2320 500 5570 10 1 22066331 1681 -6.26 0.48 12 0.15 -1218.00 16036.00 13730 20240524 -44.50 5340 20241210 42.70 11000 -30.73 20250203 5950 28.07 20250409 13730 -44.50 20240524 5340 42.70 20241210 3.55 Y 033160 500 110 억 827646 N N 3498 N 00 N
6 20250430 120420 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 -110 5 -1.42 213667640 27845 47.08 7790 7820 7610 10060 5420 7740 7673.47 3.75 0 -3833 8040 7890 7810 7660 7580 7850 7620 110 2320 500 5570 10 1 22066331 1684 -6.26 0.48 12 0.13 -1218.00 16036.00 13730 20240524 -44.43 5340 20241210 42.88 11000 -30.64 20250203 5950 28.24 20250409 13730 -44.43 20240524 5340 42.88 20241210 3.55 Y 033160 500 110 억 827646 N N 3498 N 00 N
7 20250430 110418 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 -70 5 -0.90 147950030 19232 32.52 7790 7820 7640 10060 5420 7740 7692.91 3.75 0 -3714 8040 7890 7810 7660 7580 7850 7620 110 2320 500 5570 10 1 22066331 1692 -6.30 0.48 12 0.09 -1218.00 16036.00 13730 20240524 -44.14 5340 20241210 43.63 11000 -30.27 20250203 5950 28.91 20250409 13730 -44.14 20240524 5340 43.63 20241210 3.55 Y 033160 500 110 억 827646 N N 3498 N 00 N
8 20250430 100421 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 -40 5 -0.52 65227340 8451 14.29 7790 7820 7690 10060 5420 7740 7718.30 3.75 0 -4457 8040 7890 7810 7660 7580 7850 7620 110 2320 500 5570 10 1 22066331 1699 -6.32 0.48 12 0.04 -1218.00 16036.00 13730 20240524 -43.92 5340 20241210 44.19 11000 -30.00 20250203 5950 29.41 20250409 13730 -43.92 20240524 5340 44.19 20241210 3.55 Y 033160 500 110 억 827646 N N 3498 N 00 N
9 20250430 090420 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 0 3 0.00 10933050 1409 2.38 7790 7820 7730 10060 5420 7740 7759.44 3.75 0 -914 8040 7890 7810 7660 7580 7850 7620 110 2320 500 5570 10 1 22066331 1708 -6.35 0.48 12 0.01 -1218.00 16036.00 13730 20240524 -43.63 5340 20241210 44.94 11000 -29.64 20250203 5950 30.08 20250409 13730 -43.63 20240524 5340 44.94 20241210 3.55 Y 033160 500 110 억 827646 N N 3498 N 00 N
10 20250429 160414 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 -210 5 -2.64 461091560 59141 20.63 7960 7960 7730 10330 5570 7950 7796.48 3.82 0 -16839 8270 8110 7860 7700 7450 8190 7780 110 2380 500 5720 10 1 22066331 1708 -6.35 0.48 12 0.27 -1218.00 16036.00 13730 20240524 -43.63 5340 20241210 44.94 11000 -29.64 20250203 5950 30.08 20250409 13730 -43.63 20240524 5340 44.94 20241210 3.59 Y 033160 500 110 억 843572 N N 3498 N 00 N
11 20250429 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 -170 5 -2.14 433733600 55611 19.40 7960 7960 7730 10330 5570 7950 7799.42 3.82 0 -15931 8270 8110 7860 7700 7450 8190 7780 110 2380 500 5720 10 1 22066331 1717 -6.39 0.49 12 0.25 -1218.00 16036.00 13730 20240524 -43.34 5340 20241210 45.69 11000 -29.27 20250203 5950 30.76 20250409 13730 -43.34 20240524 5340 45.69 20241210 3.59 Y 033160 500 110 억 843572 N N 12309 N 00 N
12 20250429 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 -180 5 -2.26 406595810 52128 18.18 7960 7960 7730 10330 5570 7950 7799.95 3.82 0 -14384 8270 8110 7860 7700 7450 8190 7780 110 2380 500 5720 10 1 22066331 1715 -6.38 0.48 12 0.24 -1218.00 16036.00 13730 20240524 -43.41 5340 20241210 45.51 11000 -29.36 20250203 5950 30.59 20250409 13730 -43.41 20240524 5340 45.51 20241210 3.59 Y 033160 500 110 억 843572 N N 12309 N 00 N