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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,9,2,1.29,150435620,214810,125.96,695,716,687,903,487,695,700.30,1.93,0,19075,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,604,-1.19,0.87,12,0.25,-594.00,807.00,2035,20240404,-65.41,610,20250409,15.41,1038,-32.18,20250218,610,15.41,20250409,1930,-63.52,20240426,610,15.41,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,17001,N,00,N
20250414,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,7,2,1.01,138660958,198060,116.14,695,716,687,903,487,695,700.10,1.93,0,22488,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,602,-1.18,0.87,12,0.23,-594.00,807.00,2035,20240404,-65.50,610,20250409,15.08,1038,-32.37,20250218,610,15.08,20250409,1930,-63.63,20240426,610,15.08,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,N,00,N
20250414,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,9,2,1.29,126782491,181145,106.22,695,716,687,903,487,695,699.90,1.93,0,24204,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,604,-1.19,0.87,12,0.21,-594.00,807.00,2035,20240404,-65.41,610,20250409,15.41,1038,-32.18,20250218,610,15.41,20250409,1930,-63.52,20240426,610,15.41,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,N,00,N
20250414,130406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,11,2,1.58,121155917,173149,101.53,695,716,687,903,487,695,699.72,1.93,0,24282,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,605,-1.19,0.87,12,0.20,-594.00,807.00,2035,20240404,-65.31,610,20250409,15.74,1038,-31.98,20250218,610,15.74,20250409,1930,-63.42,20240426,610,15.74,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,N,00,N
20250414,120407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,8,2,1.15,117885710,168500,98.81,695,716,687,903,487,695,699.62,1.93,0,26790,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,603,-1.18,0.87,12,0.20,-594.00,807.00,2035,20240404,-65.45,610,20250409,15.25,1038,-32.27,20250218,610,15.25,20250409,1930,-63.58,20240426,610,15.25,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,N,00,N
20250414,110405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,4,2,0.58,102436149,146475,85.89,695,716,687,903,487,695,699.34,1.93,0,24878,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,599,-1.18,0.87,12,0.17,-594.00,807.00,2035,20240404,-65.65,610,20250409,14.59,1038,-32.66,20250218,610,14.59,20250409,1930,-63.78,20240426,610,14.59,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,N,00,N
20250414,100406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,4,2,0.58,87005828,124439,72.97,695,716,687,903,487,695,699.18,1.93,0,30083,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,599,-1.18,0.87,12,0.15,-594.00,807.00,2035,20240404,-65.65,610,20250409,14.59,1038,-32.66,20250218,610,14.59,20250409,1930,-63.78,20240426,610,14.59,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,N,00,N
20250414,090407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-7,5,-1.01,14828287,21396,12.55,695,695,687,903,487,695,693.04,1.93,0,-1098,718,706,683,671,648,712,677,429,208,500,480,1,1,85728319,590,-1.16,0.85,12,0.02,-594.00,807.00,2035,20240404,-66.19,610,20250409,12.79,1038,-33.72,20250218,610,12.79,20250409,1930,-64.35,20240426,610,12.79,20250409,1.56,Y,033170,500,428 억,,1650449,N,N,15353,N,00,N
20250411,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,11,2,1.61,115490556,170462,30.75,675,695,660,889,479,684,677.48,1.91,0,16012,748,716,683,651,618,732,667,429,205,500,470,1,1,85728319,596,-1.17,0.86,12,0.20,-594.00,807.00,2060,20240401,-66.26,610,20250409,13.93,1038,-33.04,20250218,610,13.93,20250409,1930,-63.99,20240426,610,13.93,20250409,1.66,Y,033170,500,428 억,,1635329,N,N,15353,N,00,N
20250411,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,6,2,0.88,102792946,152016,27.42,675,691,660,889,479,684,676.20,1.91,0,15955,748,716,683,651,618,732,667,429,205,500,470,1,1,85728319,592,-1.16,0.86,12,0.18,-594.00,807.00,2060,20240401,-66.50,610,20250409,13.11,1038,-33.53,20250218,610,13.11,20250409,1930,-64.25,20240426,610,13.11,20250409,1.66,Y,033170,500,428 억,,1635329,N,N,1735,N,00,N
20250411,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,-8,5,-1.17,91473266,135452,24.44,675,686,660,889,479,684,675.32,1.91,0,24645,748,716,683,651,618,732,667,429,205,500,470,1,1,85728319,580,-1.14,0.84,12,0.16,-594.00,807.00,2060,20240401,-67.18,610,20250409,10.82,1038,-34.87,20250218,610,10.82,20250409,1930,-64.97,20240426,610,10.82,20250409,1.66,Y,033170,500,428 억,,1635329,N,N,1735,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 20250414 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 704 9 2 1.29 150435620 214810 125.96 695 716 687 903 487 695 700.30 1.93 0 19075 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 604 -1.19 0.87 12 0.25 -594.00 807.00 2035 20240404 -65.41 610 20250409 15.41 1038 -32.18 20250218 610 15.41 20250409 1930 -63.52 20240426 610 15.41 20250409 1.56 Y 033170 500 428 억 1650449 N N 17001 N 00 N
3 20250414 150407 57 100.00 KOSDAQ 전기·전자 N N N N N 702 7 2 1.01 138660958 198060 116.14 695 716 687 903 487 695 700.10 1.93 0 22488 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 602 -1.18 0.87 12 0.23 -594.00 807.00 2035 20240404 -65.50 610 20250409 15.08 1038 -32.37 20250218 610 15.08 20250409 1930 -63.63 20240426 610 15.08 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N
4 20250414 140406 57 100.00 KOSDAQ 전기·전자 N N N N N 704 9 2 1.29 126782491 181145 106.22 695 716 687 903 487 695 699.90 1.93 0 24204 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 604 -1.19 0.87 12 0.21 -594.00 807.00 2035 20240404 -65.41 610 20250409 15.41 1038 -32.18 20250218 610 15.41 20250409 1930 -63.52 20240426 610 15.41 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N
5 20250414 130406 57 100.00 KOSDAQ 전기·전자 N N N N N 706 11 2 1.58 121155917 173149 101.53 695 716 687 903 487 695 699.72 1.93 0 24282 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 605 -1.19 0.87 12 0.20 -594.00 807.00 2035 20240404 -65.31 610 20250409 15.74 1038 -31.98 20250218 610 15.74 20250409 1930 -63.42 20240426 610 15.74 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N
6 20250414 120407 57 100.00 KOSDAQ 전기·전자 N N N N N 703 8 2 1.15 117885710 168500 98.81 695 716 687 903 487 695 699.62 1.93 0 26790 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 603 -1.18 0.87 12 0.20 -594.00 807.00 2035 20240404 -65.45 610 20250409 15.25 1038 -32.27 20250218 610 15.25 20250409 1930 -63.58 20240426 610 15.25 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N
7 20250414 110405 57 100.00 KOSDAQ 전기·전자 N N N N N 699 4 2 0.58 102436149 146475 85.89 695 716 687 903 487 695 699.34 1.93 0 24878 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 599 -1.18 0.87 12 0.17 -594.00 807.00 2035 20240404 -65.65 610 20250409 14.59 1038 -32.66 20250218 610 14.59 20250409 1930 -63.78 20240426 610 14.59 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N
8 20250414 100406 57 100.00 KOSDAQ 전기·전자 N N N N N 699 4 2 0.58 87005828 124439 72.97 695 716 687 903 487 695 699.18 1.93 0 30083 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 599 -1.18 0.87 12 0.15 -594.00 807.00 2035 20240404 -65.65 610 20250409 14.59 1038 -32.66 20250218 610 14.59 20250409 1930 -63.78 20240426 610 14.59 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N
9 20250414 090407 57 100.00 KOSDAQ 전기·전자 N N N N N 688 -7 5 -1.01 14828287 21396 12.55 695 695 687 903 487 695 693.04 1.93 0 -1098 718 706 683 671 648 712 677 429 208 500 480 1 1 85728319 590 -1.16 0.85 12 0.02 -594.00 807.00 2035 20240404 -66.19 610 20250409 12.79 1038 -33.72 20250218 610 12.79 20250409 1930 -64.35 20240426 610 12.79 20250409 1.56 Y 033170 500 428 억 1650449 N N 15353 N 00 N
10 20250411 160403 57 100.00 KOSDAQ 전기·전자 N N N N N 695 11 2 1.61 115490556 170462 30.75 675 695 660 889 479 684 677.48 1.91 0 16012 748 716 683 651 618 732 667 429 205 500 470 1 1 85728319 596 -1.17 0.86 12 0.20 -594.00 807.00 2060 20240401 -66.26 610 20250409 13.93 1038 -33.04 20250218 610 13.93 20250409 1930 -63.99 20240426 610 13.93 20250409 1.66 Y 033170 500 428 억 1635329 N N 15353 N 00 N
11 20250411 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 690 6 2 0.88 102792946 152016 27.42 675 691 660 889 479 684 676.20 1.91 0 15955 748 716 683 651 618 732 667 429 205 500 470 1 1 85728319 592 -1.16 0.86 12 0.18 -594.00 807.00 2060 20240401 -66.50 610 20250409 13.11 1038 -33.53 20250218 610 13.11 20250409 1930 -64.25 20240426 610 13.11 20250409 1.66 Y 033170 500 428 억 1635329 N N 1735 N 00 N
12 20250411 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 676 -8 5 -1.17 91473266 135452 24.44 675 686 660 889 479 684 675.32 1.91 0 24645 748 716 683 651 618 732 667 429 205 500 470 1 1 85728319 580 -1.14 0.84 12 0.16 -594.00 807.00 2060 20240401 -67.18 610 20250409 10.82 1038 -34.87 20250218 610 10.82 20250409 1930 -64.97 20240426 610 10.82 20250409 1.66 Y 033170 500 428 억 1635329 N N 1735 N 00 N