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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-120,5,-1.59,664776670,89473,44.16,7570,7630,7320,9810,5290,7550,7429.91,3.91,0,-14514,7936,7742,7356,7162,6776,7840,7260,110,2260,500,5430,10,1,22066331,1640,-6.10,0.46,12,0.41,-1218.00,16036.00,13730,20240524,-45.88,5340,20241210,39.14,11000,-32.45,20250203,5950,24.87,20250409,13730,-45.88,20240524,5340,39.14,20241210,3.54,Y,033160,500,110 억,,862329,N,N,1815,N,00,N
20250421,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-170,5,-2.25,618143330,83184,41.05,7570,7630,7320,9810,5290,7550,7431.04,3.91,0,-14751,7936,7742,7356,7162,6776,7840,7260,110,2260,500,5430,10,1,22066331,1628,-6.06,0.46,12,0.38,-1218.00,16036.00,13730,20240524,-46.25,5340,20241210,38.20,11000,-32.91,20250203,5950,24.03,20250409,13730,-46.25,20240524,5340,38.20,20241210,3.54,Y,033160,500,110 억,,862329,N,N,12483,N,00,N
20250421,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-150,5,-1.99,552207530,74282,36.66,7570,7630,7320,9810,5290,7550,7433.93,3.91,0,-16662,7936,7742,7356,7162,6776,7840,7260,110,2260,500,5430,10,1,22066331,1633,-6.08,0.46,12,0.34,-1218.00,16036.00,13730,20240524,-46.10,5340,20241210,38.58,11000,-32.73,20250203,5950,24.37,20250409,13730,-46.10,20240524,5340,38.58,20241210,3.54,Y,033160,500,110 억,,862329,N,N,12483,N,00,N
20250421,130411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-190,5,-2.52,518975180,69771,34.43,7570,7630,7320,9810,5290,7550,7438.26,3.91,0,-18157,7936,7742,7356,7162,6776,7840,7260,110,2260,500,5430,10,1,22066331,1624,-6.04,0.46,12,0.32,-1218.00,16036.00,13730,20240524,-46.39,5340,20241210,37.83,11000,-33.09,20250203,5950,23.70,20250409,13730,-46.39,20240524,5340,37.83,20241210,3.54,Y,033160,500,110 억,,862329,N,N,12483,N,00,N
20250421,120410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-200,5,-2.65,390244710,52467,25.89,7570,7630,7320,9810,5290,7550,7437.91,3.91,0,-17085,7936,7742,7356,7162,6776,7840,7260,110,2260,500,5430,10,1,22066331,1622,-6.03,0.46,12,0.24,-1218.00,16036.00,13730,20240524,-46.47,5340,20241210,37.64,11000,-33.18,20250203,5950,23.53,20250409,13730,-46.47,20240524,5340,37.64,20241210,3.54,Y,033160,500,110 억,,862329,N,N,12483,N,00,N
20250421,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-190,5,-2.52,332568250,44614,22.02,7570,7630,7350,9810,5290,7550,7454.35,3.91,0,-10979,7936,7742,7356,7162,6776,7840,7260,110,2260,500,5430,10,1,22066331,1624,-6.04,0.46,12,0.20,-1218.00,16036.00,13730,20240524,-46.39,5340,20241210,37.83,11000,-33.09,20250203,5950,23.70,20250409,13730,-46.39,20240524,5340,37.83,20241210,3.54,Y,033160,500,110 억,,862329,N,N,12483,N,00,N
20250421,100408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-150,5,-1.99,252551970,33762,16.66,7570,7630,7380,9810,5290,7550,7480.36,3.91,0,-8502,7936,7742,7356,7162,6776,7840,7260,110,2260,500,5430,10,1,22066331,1633,-6.08,0.46,12,0.15,-1218.00,16036.00,13730,20240524,-46.10,5340,20241210,38.58,11000,-32.73,20250203,5950,24.37,20250409,13730,-46.10,20240524,5340,38.58,20241210,3.54,Y,033160,500,110 억,,862329,N,N,12483,N,00,N
20250421,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,-60,5,-0.79,36095920,4793,2.37,7570,7600,7490,9810,5290,7550,7530.97,3.91,0,-1301,7936,7742,7356,7162,6776,7840,7260,110,2260,500,5430,10,1,22066331,1653,-6.15,0.47,12,0.02,-1218.00,16036.00,13730,20240524,-45.45,5340,20241210,40.26,11000,-31.91,20250203,5950,25.88,20250409,13730,-45.45,20240524,5340,40.26,20241210,3.54,Y,033160,500,110 억,,862329,N,N,12483,N,00,N
20250418,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,600,2,8.63,1465377445,202622,359.30,7040,7550,6970,9030,4870,6950,7231.12,3.83,0,13867,7090,7020,6910,6840,6730,7040,6860,110,2080,500,5000,10,1,22066331,1666,-6.20,0.47,12,0.92,-1218.00,16036.00,13730,20240524,-45.01,5340,20241210,41.39,11000,-31.36,20250203,5950,26.89,20250409,13730,-45.01,20240524,5340,41.39,20241210,3.53,Y,033160,500,110 억,,845705,N,N,12449,N,00,N
20250418,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,430,2,6.19,1239876095,172613,306.08,7040,7430,6970,9030,4870,6950,7182.98,3.83,0,16008,7090,7020,6910,6840,6730,7040,6860,110,2080,500,5000,10,1,22066331,1628,-6.06,0.46,12,0.78,-1218.00,16036.00,13730,20240524,-46.25,5340,20241210,38.20,11000,-32.91,20250203,5950,24.03,20250409,13730,-46.25,20240524,5340,38.20,20241210,3.53,Y,033160,500,110 억,,845705,N,N,1341,N,00,N
20250418,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,390,2,5.61,1120987185,156438,277.40,7040,7430,6970,9030,4870,6950,7165.70,3.83,0,6773,7090,7020,6910,6840,6730,7040,6860,110,2080,500,5000,10,1,22066331,1620,-6.03,0.46,12,0.71,-1218.00,16036.00,13730,20240524,-46.54,5340,20241210,37.45,11000,-33.27,20250203,5950,23.36,20250409,13730,-46.54,20240524,5340,37.45,20241210,3.53,Y,033160,500,110 억,,845705,N,N,1341,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 20250421 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 -120 5 -1.59 664776670 89473 44.16 7570 7630 7320 9810 5290 7550 7429.91 3.91 0 -14514 7936 7742 7356 7162 6776 7840 7260 110 2260 500 5430 10 1 22066331 1640 -6.10 0.46 12 0.41 -1218.00 16036.00 13730 20240524 -45.88 5340 20241210 39.14 11000 -32.45 20250203 5950 24.87 20250409 13730 -45.88 20240524 5340 39.14 20241210 3.54 Y 033160 500 110 억 862329 N N 1815 N 00 N
3 20250421 150411 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 -170 5 -2.25 618143330 83184 41.05 7570 7630 7320 9810 5290 7550 7431.04 3.91 0 -14751 7936 7742 7356 7162 6776 7840 7260 110 2260 500 5430 10 1 22066331 1628 -6.06 0.46 12 0.38 -1218.00 16036.00 13730 20240524 -46.25 5340 20241210 38.20 11000 -32.91 20250203 5950 24.03 20250409 13730 -46.25 20240524 5340 38.20 20241210 3.54 Y 033160 500 110 억 862329 N N 12483 N 00 N
4 20250421 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 -150 5 -1.99 552207530 74282 36.66 7570 7630 7320 9810 5290 7550 7433.93 3.91 0 -16662 7936 7742 7356 7162 6776 7840 7260 110 2260 500 5430 10 1 22066331 1633 -6.08 0.46 12 0.34 -1218.00 16036.00 13730 20240524 -46.10 5340 20241210 38.58 11000 -32.73 20250203 5950 24.37 20250409 13730 -46.10 20240524 5340 38.58 20241210 3.54 Y 033160 500 110 억 862329 N N 12483 N 00 N
5 20250421 130411 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -190 5 -2.52 518975180 69771 34.43 7570 7630 7320 9810 5290 7550 7438.26 3.91 0 -18157 7936 7742 7356 7162 6776 7840 7260 110 2260 500 5430 10 1 22066331 1624 -6.04 0.46 12 0.32 -1218.00 16036.00 13730 20240524 -46.39 5340 20241210 37.83 11000 -33.09 20250203 5950 23.70 20250409 13730 -46.39 20240524 5340 37.83 20241210 3.54 Y 033160 500 110 억 862329 N N 12483 N 00 N
6 20250421 120410 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 -200 5 -2.65 390244710 52467 25.89 7570 7630 7320 9810 5290 7550 7437.91 3.91 0 -17085 7936 7742 7356 7162 6776 7840 7260 110 2260 500 5430 10 1 22066331 1622 -6.03 0.46 12 0.24 -1218.00 16036.00 13730 20240524 -46.47 5340 20241210 37.64 11000 -33.18 20250203 5950 23.53 20250409 13730 -46.47 20240524 5340 37.64 20241210 3.54 Y 033160 500 110 억 862329 N N 12483 N 00 N
7 20250421 110411 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -190 5 -2.52 332568250 44614 22.02 7570 7630 7350 9810 5290 7550 7454.35 3.91 0 -10979 7936 7742 7356 7162 6776 7840 7260 110 2260 500 5430 10 1 22066331 1624 -6.04 0.46 12 0.20 -1218.00 16036.00 13730 20240524 -46.39 5340 20241210 37.83 11000 -33.09 20250203 5950 23.70 20250409 13730 -46.39 20240524 5340 37.83 20241210 3.54 Y 033160 500 110 억 862329 N N 12483 N 00 N
8 20250421 100408 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 -150 5 -1.99 252551970 33762 16.66 7570 7630 7380 9810 5290 7550 7480.36 3.91 0 -8502 7936 7742 7356 7162 6776 7840 7260 110 2260 500 5430 10 1 22066331 1633 -6.08 0.46 12 0.15 -1218.00 16036.00 13730 20240524 -46.10 5340 20241210 38.58 11000 -32.73 20250203 5950 24.37 20250409 13730 -46.10 20240524 5340 38.58 20241210 3.54 Y 033160 500 110 억 862329 N N 12483 N 00 N
9 20250421 090420 57 100.00 KOSDAQ 전기·전자 N N N N N 7490 -60 5 -0.79 36095920 4793 2.37 7570 7600 7490 9810 5290 7550 7530.97 3.91 0 -1301 7936 7742 7356 7162 6776 7840 7260 110 2260 500 5430 10 1 22066331 1653 -6.15 0.47 12 0.02 -1218.00 16036.00 13730 20240524 -45.45 5340 20241210 40.26 11000 -31.91 20250203 5950 25.88 20250409 13730 -45.45 20240524 5340 40.26 20241210 3.54 Y 033160 500 110 억 862329 N N 12483 N 00 N
10 20250418 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 7550 600 2 8.63 1465377445 202622 359.30 7040 7550 6970 9030 4870 6950 7231.12 3.83 0 13867 7090 7020 6910 6840 6730 7040 6860 110 2080 500 5000 10 1 22066331 1666 -6.20 0.47 12 0.92 -1218.00 16036.00 13730 20240524 -45.01 5340 20241210 41.39 11000 -31.36 20250203 5950 26.89 20250409 13730 -45.01 20240524 5340 41.39 20241210 3.53 Y 033160 500 110 억 845705 N N 12449 N 00 N
11 20250418 150408 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 430 2 6.19 1239876095 172613 306.08 7040 7430 6970 9030 4870 6950 7182.98 3.83 0 16008 7090 7020 6910 6840 6730 7040 6860 110 2080 500 5000 10 1 22066331 1628 -6.06 0.46 12 0.78 -1218.00 16036.00 13730 20240524 -46.25 5340 20241210 38.20 11000 -32.91 20250203 5950 24.03 20250409 13730 -46.25 20240524 5340 38.20 20241210 3.53 Y 033160 500 110 억 845705 N N 1341 N 00 N
12 20250418 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 7340 390 2 5.61 1120987185 156438 277.40 7040 7430 6970 9030 4870 6950 7165.70 3.83 0 6773 7090 7020 6910 6840 6730 7040 6860 110 2080 500 5000 10 1 22066331 1620 -6.03 0.46 12 0.71 -1218.00 16036.00 13730 20240524 -46.54 5340 20241210 37.45 11000 -33.27 20250203 5950 23.36 20250409 13730 -46.54 20240524 5340 37.45 20241210 3.53 Y 033160 500 110 억 845705 N N 1341 N 00 N