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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-7,5,-0.98,119789130,171123,99.38,705,714,691,925,499,712,700.02,2.06,0,-29391,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,604,-1.19,0.87,12,0.20,-594.00,807.00,2060,20240401,-65.78,657,20241209,7.31,1038,-32.08,20250218,691,2.03,20250403,2035,-65.36,20240404,657,7.31,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,18876,N,00,N
20250403,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-10,5,-1.40,113035920,161513,93.80,705,714,691,925,499,712,699.86,2.06,0,-25548,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,602,-1.18,0.87,12,0.19,-594.00,807.00,2060,20240401,-65.92,657,20241209,6.85,1038,-32.37,20250218,691,1.59,20250403,2035,-65.50,20240404,657,6.85,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N
20250403,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,-5,5,-0.70,98487675,140799,81.77,705,714,691,925,499,712,699.49,2.06,0,-18499,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,606,-1.19,0.88,12,0.16,-594.00,807.00,2060,20240401,-65.68,657,20241209,7.61,1038,-31.89,20250218,691,2.32,20250403,2035,-65.26,20240404,657,7.61,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N
20250403,130355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-6,5,-0.84,85285932,122038,70.88,705,714,691,925,499,712,698.85,2.06,0,-12800,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,605,-1.19,0.87,12,0.14,-594.00,807.00,2060,20240401,-65.73,657,20241209,7.46,1038,-31.98,20250218,691,2.17,20250403,2035,-65.31,20240404,657,7.46,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N
20250403,120355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-2,5,-0.28,68190149,97782,56.79,705,712,691,925,499,712,697.37,2.06,0,-1760,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,609,-1.20,0.88,12,0.11,-594.00,807.00,2060,20240401,-65.53,657,20241209,8.07,1038,-31.60,20250218,691,2.75,20250403,2035,-65.11,20240404,657,8.07,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N
20250403,110355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-7,5,-0.98,61941722,88922,51.64,705,710,691,925,499,712,696.58,2.06,0,2230,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,604,-1.19,0.87,12,0.10,-594.00,807.00,2060,20240401,-65.78,657,20241209,7.31,1038,-32.08,20250218,691,2.03,20250403,2035,-65.36,20240404,657,7.31,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N
20250403,100355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-15,5,-2.11,36939249,53162,30.88,705,710,691,925,499,712,694.84,2.06,0,-5013,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,598,-1.17,0.86,12,0.06,-594.00,807.00,2060,20240401,-66.17,657,20241209,6.09,1038,-32.85,20250218,691,0.87,20250403,2035,-65.75,20240404,657,6.09,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N
20250403,090357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-9,5,-1.26,5203876,7437,4.32,705,710,695,925,499,712,699.73,2.06,0,-2652,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,603,-1.18,0.87,12,0.01,-594.00,807.00,2060,20240401,-65.87,657,20241209,7.00,1038,-32.27,20250218,695,1.15,20250403,2035,-65.45,20240404,657,7.00,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N
20250402,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-18,5,-2.47,122458425,172181,95.40,723,730,707,949,511,730,711.22,2.15,0,-77899,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,610,-1.20,0.88,12,0.20,-594.00,807.00,2115,20240321,-66.34,657,20241209,8.37,1038,-31.41,20250218,707,0.71,20250402,2035,-65.01,20240404,657,8.37,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,14488,N,00,N
20250402,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-22,5,-3.01,117435357,165088,91.47,723,730,707,949,511,730,711.35,2.15,0,-75616,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,607,-1.19,0.88,12,0.19,-594.00,807.00,2115,20240321,-66.52,657,20241209,7.76,1038,-31.79,20250218,707,0.14,20250402,2035,-65.21,20240404,657,7.76,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N
20250402,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-22,5,-3.01,107468421,151020,83.68,723,730,707,949,511,730,711.62,2.15,0,-67817,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,607,-1.19,0.88,12,0.18,-594.00,807.00,2115,20240321,-66.52,657,20241209,7.76,1038,-31.79,20250218,707,0.14,20250402,2035,-65.21,20240404,657,7.76,20241209,1.71,Y,033170,500,428 억,,1846116,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 20250403 160353 57 100.00 KOSDAQ 전기·전자 N N N N N 705 -7 5 -0.98 119789130 171123 99.38 705 714 691 925 499 712 700.02 2.06 0 -29391 739 725 716 702 693 721 698 429 213 500 490 1 1 85728319 604 -1.19 0.87 12 0.20 -594.00 807.00 2060 20240401 -65.78 657 20241209 7.31 1038 -32.08 20250218 691 2.03 20250403 2035 -65.36 20240404 657 7.31 20241209 1.73 Y 033170 500 428 억 1769251 N N 18876 N 00 N
3 20250403 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 702 -10 5 -1.40 113035920 161513 93.80 705 714 691 925 499 712 699.86 2.06 0 -25548 739 725 716 702 693 721 698 429 213 500 490 1 1 85728319 602 -1.18 0.87 12 0.19 -594.00 807.00 2060 20240401 -65.92 657 20241209 6.85 1038 -32.37 20250218 691 1.59 20250403 2035 -65.50 20240404 657 6.85 20241209 1.73 Y 033170 500 428 억 1769251 N N 14488 N 00 N
4 20250403 140355 57 100.00 KOSDAQ 전기·전자 N N N N N 707 -5 5 -0.70 98487675 140799 81.77 705 714 691 925 499 712 699.49 2.06 0 -18499 739 725 716 702 693 721 698 429 213 500 490 1 1 85728319 606 -1.19 0.88 12 0.16 -594.00 807.00 2060 20240401 -65.68 657 20241209 7.61 1038 -31.89 20250218 691 2.32 20250403 2035 -65.26 20240404 657 7.61 20241209 1.73 Y 033170 500 428 억 1769251 N N 14488 N 00 N
5 20250403 130355 57 100.00 KOSDAQ 전기·전자 N N N N N 706 -6 5 -0.84 85285932 122038 70.88 705 714 691 925 499 712 698.85 2.06 0 -12800 739 725 716 702 693 721 698 429 213 500 490 1 1 85728319 605 -1.19 0.87 12 0.14 -594.00 807.00 2060 20240401 -65.73 657 20241209 7.46 1038 -31.98 20250218 691 2.17 20250403 2035 -65.31 20240404 657 7.46 20241209 1.73 Y 033170 500 428 억 1769251 N N 14488 N 00 N
6 20250403 120355 57 100.00 KOSDAQ 전기·전자 N N N N N 710 -2 5 -0.28 68190149 97782 56.79 705 712 691 925 499 712 697.37 2.06 0 -1760 739 725 716 702 693 721 698 429 213 500 490 1 1 85728319 609 -1.20 0.88 12 0.11 -594.00 807.00 2060 20240401 -65.53 657 20241209 8.07 1038 -31.60 20250218 691 2.75 20250403 2035 -65.11 20240404 657 8.07 20241209 1.73 Y 033170 500 428 억 1769251 N N 14488 N 00 N
7 20250403 110355 57 100.00 KOSDAQ 전기·전자 N N N N N 705 -7 5 -0.98 61941722 88922 51.64 705 710 691 925 499 712 696.58 2.06 0 2230 739 725 716 702 693 721 698 429 213 500 490 1 1 85728319 604 -1.19 0.87 12 0.10 -594.00 807.00 2060 20240401 -65.78 657 20241209 7.31 1038 -32.08 20250218 691 2.03 20250403 2035 -65.36 20240404 657 7.31 20241209 1.73 Y 033170 500 428 억 1769251 N N 14488 N 00 N
8 20250403 100355 57 100.00 KOSDAQ 전기·전자 N N N N N 697 -15 5 -2.11 36939249 53162 30.88 705 710 691 925 499 712 694.84 2.06 0 -5013 739 725 716 702 693 721 698 429 213 500 490 1 1 85728319 598 -1.17 0.86 12 0.06 -594.00 807.00 2060 20240401 -66.17 657 20241209 6.09 1038 -32.85 20250218 691 0.87 20250403 2035 -65.75 20240404 657 6.09 20241209 1.73 Y 033170 500 428 억 1769251 N N 14488 N 00 N
9 20250403 090357 57 100.00 KOSDAQ 전기·전자 N N N N N 703 -9 5 -1.26 5203876 7437 4.32 705 710 695 925 499 712 699.73 2.06 0 -2652 739 725 716 702 693 721 698 429 213 500 490 1 1 85728319 603 -1.18 0.87 12 0.01 -594.00 807.00 2060 20240401 -65.87 657 20241209 7.00 1038 -32.27 20250218 695 1.15 20250403 2035 -65.45 20240404 657 7.00 20241209 1.73 Y 033170 500 428 억 1769251 N N 14488 N 00 N
10 20250402 160348 57 100.00 KOSDAQ 전기·전자 N N N N N 712 -18 5 -2.47 122458425 172181 95.40 723 730 707 949 511 730 711.22 2.15 0 -77899 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 610 -1.20 0.88 12 0.20 -594.00 807.00 2115 20240321 -66.34 657 20241209 8.37 1038 -31.41 20250218 707 0.71 20250402 2035 -65.01 20240404 657 8.37 20241209 1.71 Y 033170 500 428 억 1846116 N N 14488 N 00 N
11 20250402 150348 57 100.00 KOSDAQ 전기·전자 N N N N N 708 -22 5 -3.01 117435357 165088 91.47 723 730 707 949 511 730 711.35 2.15 0 -75616 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 607 -1.19 0.88 12 0.19 -594.00 807.00 2115 20240321 -66.52 657 20241209 7.76 1038 -31.79 20250218 707 0.14 20250402 2035 -65.21 20240404 657 7.76 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N
12 20250402 140349 57 100.00 KOSDAQ 전기·전자 N N N N N 708 -22 5 -3.01 107468421 151020 83.68 723 730 707 949 511 730 711.62 2.15 0 -67817 750 739 723 712 696 745 718 429 219 500 510 1 1 85728319 607 -1.19 0.88 12 0.18 -594.00 807.00 2115 20240321 -66.52 657 20241209 7.76 1038 -31.79 20250218 707 0.14 20250402 2035 -65.21 20240404 657 7.76 20241209 1.71 Y 033170 500 428 억 1846116 N N 0 N 00 N