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
033560/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
20250414,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,50,2,1.44,89358906,25475,171.75,3500,3580,3450,4510,2430,3470,3507.71,1.18,0,7731,3523,3496,3448,3421,3373,3510,3435,96,1040,500,2350,5,1,17100000,602,25.32,0.38,12,0.15,139.00,9368.00,4175,20240830,-15.69,2780,20241227,26.62,4080,-13.73,20250206,2850,23.51,20250102,4175,-15.69,20240830,2780,26.62,20241227,0.71,Y,033560,500,96 억,,201620,N,N,0,N,00,N
20250414,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,35,2,1.01,81164511,23136,155.98,3500,3580,3450,4510,2430,3470,3508.15,1.18,0,7760,3523,3496,3448,3421,3373,3510,3435,96,1040,500,2350,5,1,17100000,599,25.22,0.37,12,0.14,139.00,9368.00,4175,20240830,-16.05,2780,20241227,26.08,4080,-14.09,20250206,2850,22.98,20250102,4175,-16.05,20240830,2780,26.08,20241227,0.71,Y,033560,500,96 억,,201620,N,N,0,N,00,N
20250414,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,65,2,1.87,70076636,19980,134.70,3500,3580,3450,4510,2430,3470,3507.34,1.18,0,6192,3523,3496,3448,3421,3373,3510,3435,96,1040,500,2350,5,1,17100000,604,25.43,0.38,12,0.12,139.00,9368.00,4175,20240830,-15.33,2780,20241227,27.16,4080,-13.36,20250206,2850,24.04,20250102,4175,-15.33,20240830,2780,27.16,20241227,0.71,Y,033560,500,96 억,,201620,N,N,0,N,00,N
20250414,130410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,30,2,0.86,41080026,11744,79.17,3500,3580,3450,4510,2430,3470,3497.96,1.18,0,-1081,3523,3496,3448,3421,3373,3510,3435,96,1040,500,2350,5,1,17100000,599,25.18,0.37,12,0.07,139.00,9368.00,4175,20240830,-16.17,2780,20241227,25.90,4080,-14.22,20250206,2850,22.81,20250102,4175,-16.17,20240830,2780,25.90,20241227,0.71,Y,033560,500,96 억,,201620,N,N,0,N,00,N
20250414,120411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,40,2,1.15,40939896,11704,78.91,3500,3580,3450,4510,2430,3470,3497.94,1.18,0,-1101,3523,3496,3448,3421,3373,3510,3435,96,1040,500,2350,5,1,17100000,600,25.25,0.37,12,0.07,139.00,9368.00,4175,20240830,-15.93,2780,20241227,26.26,4080,-13.97,20250206,2850,23.16,20250102,4175,-15.93,20240830,2780,26.26,20241227,0.71,Y,033560,500,96 억,,201620,N,N,0,N,00,N
20250414,110409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,20,2,0.58,22596921,6444,43.44,3500,3580,3450,4510,2430,3470,3506.66,1.18,0,-2324,3523,3496,3448,3421,3373,3510,3435,96,1040,500,2350,5,1,17100000,597,25.11,0.37,12,0.04,139.00,9368.00,4175,20240830,-16.41,2780,20241227,25.54,4080,-14.46,20250206,2850,22.46,20250102,4175,-16.41,20240830,2780,25.54,20241227,0.71,Y,033560,500,96 억,,201620,N,N,0,N,00,N
20250414,100410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,55,2,1.59,15065851,4282,28.87,3500,3580,3475,4510,2430,3470,3518.41,1.18,0,-1746,3523,3496,3448,3421,3373,3510,3435,96,1040,500,2350,5,1,17100000,603,25.36,0.38,12,0.03,139.00,9368.00,4175,20240830,-15.57,2780,20241227,26.80,4080,-13.60,20250206,2850,23.68,20250102,4175,-15.57,20240830,2780,26.80,20241227,0.71,Y,033560,500,96 억,,201620,N,N,0,N,00,N
20250414,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,10,2,0.29,1405100,402,2.71,3500,3500,3475,4510,2430,3470,3495.27,1.18,0,-88,3523,3496,3448,3421,3373,3510,3435,96,1040,500,2350,5,1,17100000,595,25.04,0.37,12,0.00,139.00,9368.00,4175,20240830,-16.65,2780,20241227,25.18,4080,-14.71,20250206,2850,22.11,20250102,4175,-16.65,20240830,2780,25.18,20241227,0.71,Y,033560,500,96 억,,201620,N,N,0,N,00,N
20250411,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,70,2,2.06,50949590,14813,34.27,3400,3475,3400,4420,2380,3400,3439.52,1.16,0,3713,3520,3460,3410,3350,3300,3490,3380,96,1020,500,2310,5,1,17100000,593,24.96,0.37,12,0.09,139.00,9368.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.71,Y,033560,500,96 억,,198060,N,N,69,N,00,N
20250411,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,65,2,1.91,48788420,14190,32.83,3400,3475,3400,4420,2380,3400,3438.23,1.16,0,3655,3520,3460,3410,3350,3300,3490,3380,96,1020,500,2310,5,1,17100000,593,24.93,0.37,12,0.08,139.00,9368.00,4175,20240830,-17.01,2780,20241227,24.64,4080,-15.07,20250206,2850,21.58,20250102,4175,-17.01,20240830,2780,24.64,20241227,0.71,Y,033560,500,96 억,,198060,N,N,69,N,00,N
20250411,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,50,2,1.47,38284385,11154,25.81,3400,3475,3400,4420,2380,3400,3432.35,1.16,0,837,3520,3460,3410,3350,3300,3490,3380,96,1020,500,2310,5,1,17100000,590,24.82,0.37,12,0.07,139.00,9368.00,4175,20240830,-17.37,2780,20241227,24.10,4080,-15.44,20250206,2850,21.05,20250102,4175,-17.37,20240830,2780,24.10,20241227,0.71,Y,033560,500,96 억,,198060,N,N,69,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 160408 57 100.00 KOSDAQ 전기·전자 N N N N N 3520 50 2 1.44 89358906 25475 171.75 3500 3580 3450 4510 2430 3470 3507.71 1.18 0 7731 3523 3496 3448 3421 3373 3510 3435 96 1040 500 2350 5 1 17100000 602 25.32 0.38 12 0.15 139.00 9368.00 4175 20240830 -15.69 2780 20241227 26.62 4080 -13.73 20250206 2850 23.51 20250102 4175 -15.69 20240830 2780 26.62 20241227 0.71 Y 033560 500 96 억 201620 N N 0 N 00 N
3 20250414 150410 57 100.00 KOSDAQ 전기·전자 N N N N N 3505 35 2 1.01 81164511 23136 155.98 3500 3580 3450 4510 2430 3470 3508.15 1.18 0 7760 3523 3496 3448 3421 3373 3510 3435 96 1040 500 2350 5 1 17100000 599 25.22 0.37 12 0.14 139.00 9368.00 4175 20240830 -16.05 2780 20241227 26.08 4080 -14.09 20250206 2850 22.98 20250102 4175 -16.05 20240830 2780 26.08 20241227 0.71 Y 033560 500 96 억 201620 N N 0 N 00 N
4 20250414 140410 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 65 2 1.87 70076636 19980 134.70 3500 3580 3450 4510 2430 3470 3507.34 1.18 0 6192 3523 3496 3448 3421 3373 3510 3435 96 1040 500 2350 5 1 17100000 604 25.43 0.38 12 0.12 139.00 9368.00 4175 20240830 -15.33 2780 20241227 27.16 4080 -13.36 20250206 2850 24.04 20250102 4175 -15.33 20240830 2780 27.16 20241227 0.71 Y 033560 500 96 억 201620 N N 0 N 00 N
5 20250414 130410 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 30 2 0.86 41080026 11744 79.17 3500 3580 3450 4510 2430 3470 3497.96 1.18 0 -1081 3523 3496 3448 3421 3373 3510 3435 96 1040 500 2350 5 1 17100000 599 25.18 0.37 12 0.07 139.00 9368.00 4175 20240830 -16.17 2780 20241227 25.90 4080 -14.22 20250206 2850 22.81 20250102 4175 -16.17 20240830 2780 25.90 20241227 0.71 Y 033560 500 96 억 201620 N N 0 N 00 N
6 20250414 120411 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 40 2 1.15 40939896 11704 78.91 3500 3580 3450 4510 2430 3470 3497.94 1.18 0 -1101 3523 3496 3448 3421 3373 3510 3435 96 1040 500 2350 5 1 17100000 600 25.25 0.37 12 0.07 139.00 9368.00 4175 20240830 -15.93 2780 20241227 26.26 4080 -13.97 20250206 2850 23.16 20250102 4175 -15.93 20240830 2780 26.26 20241227 0.71 Y 033560 500 96 억 201620 N N 0 N 00 N
7 20250414 110409 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 20 2 0.58 22596921 6444 43.44 3500 3580 3450 4510 2430 3470 3506.66 1.18 0 -2324 3523 3496 3448 3421 3373 3510 3435 96 1040 500 2350 5 1 17100000 597 25.11 0.37 12 0.04 139.00 9368.00 4175 20240830 -16.41 2780 20241227 25.54 4080 -14.46 20250206 2850 22.46 20250102 4175 -16.41 20240830 2780 25.54 20241227 0.71 Y 033560 500 96 억 201620 N N 0 N 00 N
8 20250414 100410 57 100.00 KOSDAQ 전기·전자 N N N N N 3525 55 2 1.59 15065851 4282 28.87 3500 3580 3475 4510 2430 3470 3518.41 1.18 0 -1746 3523 3496 3448 3421 3373 3510 3435 96 1040 500 2350 5 1 17100000 603 25.36 0.38 12 0.03 139.00 9368.00 4175 20240830 -15.57 2780 20241227 26.80 4080 -13.60 20250206 2850 23.68 20250102 4175 -15.57 20240830 2780 26.80 20241227 0.71 Y 033560 500 96 억 201620 N N 0 N 00 N
9 20250414 090410 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 10 2 0.29 1405100 402 2.71 3500 3500 3475 4510 2430 3470 3495.27 1.18 0 -88 3523 3496 3448 3421 3373 3510 3435 96 1040 500 2350 5 1 17100000 595 25.04 0.37 12 0.00 139.00 9368.00 4175 20240830 -16.65 2780 20241227 25.18 4080 -14.71 20250206 2850 22.11 20250102 4175 -16.65 20240830 2780 25.18 20241227 0.71 Y 033560 500 96 억 201620 N N 0 N 00 N
10 20250411 160406 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 70 2 2.06 50949590 14813 34.27 3400 3475 3400 4420 2380 3400 3439.52 1.16 0 3713 3520 3460 3410 3350 3300 3490 3380 96 1020 500 2310 5 1 17100000 593 24.96 0.37 12 0.09 139.00 9368.00 4175 20240830 -16.89 2780 20241227 24.82 4080 -14.95 20250206 2850 21.75 20250102 4175 -16.89 20240830 2780 24.82 20241227 0.71 Y 033560 500 96 억 198060 N N 69 N 00 N
11 20250411 150409 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 65 2 1.91 48788420 14190 32.83 3400 3475 3400 4420 2380 3400 3438.23 1.16 0 3655 3520 3460 3410 3350 3300 3490 3380 96 1020 500 2310 5 1 17100000 593 24.93 0.37 12 0.08 139.00 9368.00 4175 20240830 -17.01 2780 20241227 24.64 4080 -15.07 20250206 2850 21.58 20250102 4175 -17.01 20240830 2780 24.64 20241227 0.71 Y 033560 500 96 억 198060 N N 69 N 00 N
12 20250411 140409 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 50 2 1.47 38284385 11154 25.81 3400 3475 3400 4420 2380 3400 3432.35 1.16 0 837 3520 3460 3410 3350 3300 3490 3380 96 1020 500 2310 5 1 17100000 590 24.82 0.37 12 0.07 139.00 9368.00 4175 20240830 -17.37 2780 20241227 24.10 4080 -15.44 20250206 2850 21.05 20250102 4175 -17.37 20240830 2780 24.10 20241227 0.71 Y 033560 500 96 억 198060 N N 69 N 00 N