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
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
20250414,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,30,2,1.07,6183300,2187,20.18,2885,2885,2780,3640,1960,2800,2827.30,51.10,0,-139,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,406,707.50,0.42,03,0.02,4.00,6706.00,5690,20240510,-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,,7322818,N,N,0,N,00,N
20250414,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,20,2,0.71,4972210,1759,16.23,2885,2885,2780,3640,1960,2800,2826.73,51.10,0,191,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,404,705.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-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,,7322818,N,N,0,N,00,N
20250414,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,20,2,0.71,4960930,1755,16.19,2885,2885,2780,3640,1960,2800,2826.74,51.10,0,191,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,404,705.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-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,,7322818,N,N,0,N,00,N
20250414,130407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,20,2,0.71,4955305,1753,16.18,2885,2885,2780,3640,1960,2800,2826.76,51.10,0,190,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,404,705.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-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,,7322818,N,N,0,N,00,N
20250414,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,35,2,1.25,3616295,1274,11.76,2885,2885,2780,3640,1960,2800,2838.54,51.10,0,-86,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,406,708.75,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.18,2535,20250224,11.83,2995,-5.34,20250106,2535,11.83,20250224,5690,-50.18,20240510,2535,11.83,20250224,0.00,Y,033200,500,76 억,,7322818,N,N,0,N,00,N
20250414,110406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,40,2,1.43,3431075,1208,11.15,2885,2885,2780,3640,1960,2800,2840.29,51.10,0,-149,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,407,710.00,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5690,-50.09,20240510,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7322818,N,N,0,N,00,N
20250414,100407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,45,2,1.61,383750,134,1.24,2885,2885,2845,3640,1960,2800,2863.81,51.10,0,-2,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,408,711.25,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.00,2535,20250224,12.23,2995,-5.01,20250106,2535,12.23,20250224,5690,-50.00,20240510,2535,12.23,20250224,0.00,Y,033200,500,76 억,,7322818,N,N,0,N,00,N
20250414,090407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,85,2,3.04,51930,18,0.17,2885,2885,2885,3640,1960,2800,2885.00,51.10,0,0,2876,2837,2761,2722,2646,2857,2742,77,840,500,1790,5,1,14331185,413,721.25,0.43,03,0.00,4.00,6706.00,5690,20240510,-49.30,2535,20250224,13.81,2995,-3.67,20250106,2535,13.81,20250224,5690,-49.30,20240510,2535,13.81,20250224,0.00,Y,033200,500,76 억,,7322818,N,N,0,N,00,N
20250411,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,60,2,2.19,29444876,10837,196.07,2710,2800,2685,3560,1920,2740,2717.07,51.10,0,-272,2836,2787,2731,2682,2626,2812,2707,77,820,500,1750,5,1,14331185,401,700.00,0.42,03,0.08,4.00,6706.00,5690,20240510,-50.79,2535,20250224,10.45,2995,-6.51,20250106,2535,10.45,20250224,5690,-50.79,20240510,2535,10.45,20250224,0.00,Y,033200,500,76 억,,7323090,N,N,0,N,00,N
20250411,150406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-25,5,-0.91,23827941,8783,158.91,2710,2760,2685,3560,1920,2740,2712.96,51.10,0,621,2836,2787,2731,2682,2626,2812,2707,77,820,500,1750,5,1,14331185,389,678.75,0.40,03,0.06,4.00,6706.00,5690,20240510,-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,,7323090,N,N,0,N,00,N
20250411,140406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-10,5,-0.36,3653827,1355,24.52,2710,2730,2685,3560,1920,2740,2696.55,51.10,0,-18,2836,2787,2731,2682,2626,2812,2707,77,820,500,1750,5,1,14331185,391,682.50,0.41,03,0.01,4.00,6706.00,5690,20240510,-52.02,2535,20250224,7.69,2995,-8.85,20250106,2535,7.69,20250224,5690,-52.02,20240510,2535,7.69,20250224,0.00,Y,033200,500,76 억,,7323090,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 20250414 160405 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 30 2 1.07 6183300 2187 20.18 2885 2885 2780 3640 1960 2800 2827.30 51.10 0 -139 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 5 1 14331185 406 707.50 0.42 03 0.02 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 7322818 N N 0 N 00 N
3 20250414 150407 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 20 2 0.71 4972210 1759 16.23 2885 2885 2780 3640 1960 2800 2826.73 51.10 0 191 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 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 7322818 N N 0 N 00 N
4 20250414 140407 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 20 2 0.71 4960930 1755 16.19 2885 2885 2780 3640 1960 2800 2826.74 51.10 0 191 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 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 7322818 N N 0 N 00 N
5 20250414 130407 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 20 2 0.71 4955305 1753 16.18 2885 2885 2780 3640 1960 2800 2826.76 51.10 0 190 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 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 7322818 N N 0 N 00 N
6 20250414 120408 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 35 2 1.25 3616295 1274 11.76 2885 2885 2780 3640 1960 2800 2838.54 51.10 0 -86 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 5 1 14331185 406 708.75 0.42 03 0.01 4.00 6706.00 5690 20240510 -50.18 2535 20250224 11.83 2995 -5.34 20250106 2535 11.83 20250224 5690 -50.18 20240510 2535 11.83 20250224 0.00 Y 033200 500 76 억 7322818 N N 0 N 00 N
7 20250414 110406 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 40 2 1.43 3431075 1208 11.15 2885 2885 2780 3640 1960 2800 2840.29 51.10 0 -149 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 5 1 14331185 407 710.00 0.42 03 0.01 4.00 6706.00 5690 20240510 -50.09 2535 20250224 12.03 2995 -5.18 20250106 2535 12.03 20250224 5690 -50.09 20240510 2535 12.03 20250224 0.00 Y 033200 500 76 억 7322818 N N 0 N 00 N
8 20250414 100407 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 45 2 1.61 383750 134 1.24 2885 2885 2845 3640 1960 2800 2863.81 51.10 0 -2 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 5 1 14331185 408 711.25 0.42 03 0.00 4.00 6706.00 5690 20240510 -50.00 2535 20250224 12.23 2995 -5.01 20250106 2535 12.23 20250224 5690 -50.00 20240510 2535 12.23 20250224 0.00 Y 033200 500 76 억 7322818 N N 0 N 00 N
9 20250414 090407 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 85 2 3.04 51930 18 0.17 2885 2885 2885 3640 1960 2800 2885.00 51.10 0 0 2876 2837 2761 2722 2646 2857 2742 77 840 500 1790 5 1 14331185 413 721.25 0.43 03 0.00 4.00 6706.00 5690 20240510 -49.30 2535 20250224 13.81 2995 -3.67 20250106 2535 13.81 20250224 5690 -49.30 20240510 2535 13.81 20250224 0.00 Y 033200 500 76 억 7322818 N N 0 N 00 N
10 20250411 160403 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 60 2 2.19 29444876 10837 196.07 2710 2800 2685 3560 1920 2740 2717.07 51.10 0 -272 2836 2787 2731 2682 2626 2812 2707 77 820 500 1750 5 1 14331185 401 700.00 0.42 03 0.08 4.00 6706.00 5690 20240510 -50.79 2535 20250224 10.45 2995 -6.51 20250106 2535 10.45 20250224 5690 -50.79 20240510 2535 10.45 20250224 0.00 Y 033200 500 76 억 7323090 N N 0 N 00 N
11 20250411 150406 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 -25 5 -0.91 23827941 8783 158.91 2710 2760 2685 3560 1920 2740 2712.96 51.10 0 621 2836 2787 2731 2682 2626 2812 2707 77 820 500 1750 5 1 14331185 389 678.75 0.40 03 0.06 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 7323090 N N 0 N 00 N
12 20250411 140406 57 100.00 KOSDAQ 전기·전자 N N N N N 2730 -10 5 -0.36 3653827 1355 24.52 2710 2730 2685 3560 1920 2740 2696.55 51.10 0 -18 2836 2787 2731 2682 2626 2812 2707 77 820 500 1750 5 1 14331185 391 682.50 0.41 03 0.01 4.00 6706.00 5690 20240510 -52.02 2535 20250224 7.69 2995 -8.85 20250106 2535 7.69 20250224 5690 -52.02 20240510 2535 7.69 20250224 0.00 Y 033200 500 76 억 7323090 N N 0 N 00 N