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
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
20250421,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,10,2,0.35,50263485,18361,881.89,2900,2900,2680,3665,1975,2820,2737.51,51.08,0,326,2900,2860,2810,2770,2720,2880,2790,77,845,500,1800,5,1,14331185,406,707.50,0.42,03,0.13,4.00,6706.00,5690,20240510,-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,,7320581,N,N,0,N,00,N
20250421,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-100,5,-3.55,33978117,12425,596.78,2900,2900,2680,3665,1975,2820,2734.66,51.08,0,532,2900,2860,2810,2770,2720,2880,2790,77,845,500,1800,5,1,14331185,390,680.00,0.41,03,0.09,4.00,6706.00,5690,20240510,-52.20,2535,20250224,7.30,2995,-9.18,20250106,2535,7.30,20250224,5690,-52.20,20240510,2535,7.30,20250224,0.00,Y,033200,500,76 억,,7320581,N,N,0,N,00,N
20250421,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-85,5,-3.01,24762125,9039,434.15,2900,2900,2680,3665,1975,2820,2739.48,51.08,0,475,2900,2860,2810,2770,2720,2880,2790,77,845,500,1800,5,1,14331185,392,683.75,0.41,03,0.06,4.00,6706.00,5690,20240510,-51.93,2535,20250224,7.89,2995,-8.68,20250106,2535,7.89,20250224,5690,-51.93,20240510,2535,7.89,20250224,0.00,Y,033200,500,76 억,,7320581,N,N,0,N,00,N
20250421,130412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-80,5,-2.84,18283580,6661,319.93,2900,2900,2680,3665,1975,2820,2744.87,51.08,0,857,2900,2860,2810,2770,2720,2880,2790,77,845,500,1800,5,1,14331185,393,685.00,0.41,03,0.05,4.00,6706.00,5690,20240510,-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,,7320581,N,N,0,N,00,N
20250421,120411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-80,5,-2.84,15539940,5653,271.52,2900,2900,2680,3665,1975,2820,2748.97,51.08,0,830,2900,2860,2810,2770,2720,2880,2790,77,845,500,1800,5,1,14331185,393,685.00,0.41,03,0.04,4.00,6706.00,5690,20240510,-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,,7320581,N,N,0,N,00,N
20250421,110412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-65,5,-2.30,14679580,5339,256.44,2900,2900,2680,3665,1975,2820,2749.50,51.08,0,820,2900,2860,2810,2770,2720,2880,2790,77,845,500,1800,5,1,14331185,395,688.75,0.41,03,0.04,4.00,6706.00,5690,20240510,-51.58,2535,20250224,8.68,2995,-8.01,20250106,2535,8.68,20250224,5690,-51.58,20240510,2535,8.68,20250224,0.00,Y,033200,500,76 억,,7320581,N,N,0,N,00,N
20250421,100409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-55,5,-1.95,8752250,3161,151.83,2900,2900,2680,3665,1975,2820,2768.82,51.08,0,518,2900,2860,2810,2770,2720,2880,2790,77,845,500,1800,5,1,14331185,396,691.25,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.41,2535,20250224,9.07,2995,-7.68,20250106,2535,9.07,20250224,5690,-51.41,20240510,2535,9.07,20250224,0.00,Y,033200,500,76 억,,7320581,N,N,0,N,00,N
20250421,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,80,2,2.84,2900,1,0.05,2900,2900,2900,3665,1975,2820,2900.00,51.08,0,0,2900,2860,2810,2770,2720,2880,2790,77,845,500,1800,5,1,14331185,416,725.00,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.03,2535,20250224,14.40,2995,-3.17,20250106,2535,14.40,20250224,5690,-49.03,20240510,2535,14.40,20250224,0.00,Y,033200,500,76 억,,7320581,N,N,0,N,00,N
20250418,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,30,2,1.08,5856380,2079,34.96,2760,2850,2760,3625,1955,2790,2816.92,51.08,0,-103,2990,2890,2840,2740,2690,2865,2715,77,835,500,1780,5,1,14331185,404,705.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-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,,7320684,N,N,0,N,00,N
20250418,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,30,2,1.08,5757680,2044,34.37,2760,2850,2760,3625,1955,2790,2816.87,51.08,0,-103,2990,2890,2840,2740,2690,2865,2715,77,835,500,1780,5,1,14331185,404,705.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-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,,7320684,N,N,0,N,00,N
20250418,140412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,30,2,1.08,5757680,2044,34.37,2760,2850,2760,3625,1955,2790,2816.87,51.08,0,-103,2990,2890,2840,2740,2690,2865,2715,77,835,500,1780,5,1,14331185,404,705.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-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,,7320684,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 20250421 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 10 2 0.35 50263485 18361 881.89 2900 2900 2680 3665 1975 2820 2737.51 51.08 0 326 2900 2860 2810 2770 2720 2880 2790 77 845 500 1800 5 1 14331185 406 707.50 0.42 03 0.13 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 7320581 N N 0 N 00 N
3 20250421 150412 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -100 5 -3.55 33978117 12425 596.78 2900 2900 2680 3665 1975 2820 2734.66 51.08 0 532 2900 2860 2810 2770 2720 2880 2790 77 845 500 1800 5 1 14331185 390 680.00 0.41 03 0.09 4.00 6706.00 5690 20240510 -52.20 2535 20250224 7.30 2995 -9.18 20250106 2535 7.30 20250224 5690 -52.20 20240510 2535 7.30 20250224 0.00 Y 033200 500 76 억 7320581 N N 0 N 00 N
4 20250421 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 -85 5 -3.01 24762125 9039 434.15 2900 2900 2680 3665 1975 2820 2739.48 51.08 0 475 2900 2860 2810 2770 2720 2880 2790 77 845 500 1800 5 1 14331185 392 683.75 0.41 03 0.06 4.00 6706.00 5690 20240510 -51.93 2535 20250224 7.89 2995 -8.68 20250106 2535 7.89 20250224 5690 -51.93 20240510 2535 7.89 20250224 0.00 Y 033200 500 76 억 7320581 N N 0 N 00 N
5 20250421 130412 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -80 5 -2.84 18283580 6661 319.93 2900 2900 2680 3665 1975 2820 2744.87 51.08 0 857 2900 2860 2810 2770 2720 2880 2790 77 845 500 1800 5 1 14331185 393 685.00 0.41 03 0.05 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 7320581 N N 0 N 00 N
6 20250421 120411 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -80 5 -2.84 15539940 5653 271.52 2900 2900 2680 3665 1975 2820 2748.97 51.08 0 830 2900 2860 2810 2770 2720 2880 2790 77 845 500 1800 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 7320581 N N 0 N 00 N
7 20250421 110412 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 -65 5 -2.30 14679580 5339 256.44 2900 2900 2680 3665 1975 2820 2749.50 51.08 0 820 2900 2860 2810 2770 2720 2880 2790 77 845 500 1800 5 1 14331185 395 688.75 0.41 03 0.04 4.00 6706.00 5690 20240510 -51.58 2535 20250224 8.68 2995 -8.01 20250106 2535 8.68 20250224 5690 -51.58 20240510 2535 8.68 20250224 0.00 Y 033200 500 76 억 7320581 N N 0 N 00 N
8 20250421 100409 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 -55 5 -1.95 8752250 3161 151.83 2900 2900 2680 3665 1975 2820 2768.82 51.08 0 518 2900 2860 2810 2770 2720 2880 2790 77 845 500 1800 5 1 14331185 396 691.25 0.41 03 0.02 4.00 6706.00 5690 20240510 -51.41 2535 20250224 9.07 2995 -7.68 20250106 2535 9.07 20250224 5690 -51.41 20240510 2535 9.07 20250224 0.00 Y 033200 500 76 억 7320581 N N 0 N 00 N
9 20250421 090421 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 80 2 2.84 2900 1 0.05 2900 2900 2900 3665 1975 2820 2900.00 51.08 0 0 2900 2860 2810 2770 2720 2880 2790 77 845 500 1800 5 1 14331185 416 725.00 0.43 03 0.00 4.00 6706.00 5690 20240510 -49.03 2535 20250224 14.40 2995 -3.17 20250106 2535 14.40 20250224 5690 -49.03 20240510 2535 14.40 20250224 0.00 Y 033200 500 76 억 7320581 N N 0 N 00 N
10 20250418 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 30 2 1.08 5856380 2079 34.96 2760 2850 2760 3625 1955 2790 2816.92 51.08 0 -103 2990 2890 2840 2740 2690 2865 2715 77 835 500 1780 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 7320684 N N 0 N 00 N
11 20250418 150409 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 30 2 1.08 5757680 2044 34.37 2760 2850 2760 3625 1955 2790 2816.87 51.08 0 -103 2990 2890 2840 2740 2690 2865 2715 77 835 500 1780 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 7320684 N N 0 N 00 N
12 20250418 140412 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 30 2 1.08 5757680 2044 34.37 2760 2850 2760 3625 1955 2790 2816.87 51.08 0 -103 2990 2890 2840 2740 2690 2865 2715 77 835 500 1780 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 7320684 N N 0 N 00 N