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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052710/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
20250404,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-50,5,-0.68,919263975,126436,168.16,7350,7590,7080,9620,5180,7400,7270.59,1.40,0,-4528,8060,7730,7480,7150,6900,7605,7025,73,2220,500,5030,10,1,14615109,1074,-5.43,0.72,12,0.87,-1354.00,10212.00,8570,20240507,-14.24,2840,20241210,158.80,8110,-9.37,20250402,3695,98.92,20250102,8570,-14.24,20240507,2840,158.80,20241210,0.22,Y,052710,500,73 억,,204130,N,N,653,N,00,N
20250404,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-100,5,-1.35,874655605,120335,160.05,7350,7590,7080,9620,5180,7400,7268.51,1.40,0,166,8060,7730,7480,7150,6900,7605,7025,73,2220,500,5030,10,1,14615109,1067,-5.39,0.71,12,0.82,-1354.00,10212.00,8570,20240507,-14.82,2840,20241210,157.04,8110,-9.99,20250402,3695,97.56,20250102,8570,-14.82,20240507,2840,157.04,20241210,0.22,Y,052710,500,73 억,,204130,N,N,653,N,00,N
20250404,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,-280,5,-3.78,768121375,105453,140.26,7350,7590,7120,9620,5180,7400,7284.02,1.40,0,1403,8060,7730,7480,7150,6900,7605,7025,73,2220,500,5030,10,1,14615109,1041,-5.26,0.70,12,0.72,-1354.00,10212.00,8570,20240507,-16.92,2840,20241210,150.70,8110,-12.21,20250402,3695,92.69,20250102,8570,-16.92,20240507,2840,150.70,20241210,0.22,Y,052710,500,73 억,,204130,N,N,653,N,00,N
20250404,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,-230,5,-3.11,672100905,92032,122.41,7350,7590,7140,9620,5180,7400,7302.90,1.40,0,-162,8060,7730,7480,7150,6900,7605,7025,73,2220,500,5030,10,1,14615109,1048,-5.30,0.70,12,0.63,-1354.00,10212.00,8570,20240507,-16.34,2840,20241210,152.46,8110,-11.59,20250402,3695,94.05,20250102,8570,-16.34,20240507,2840,152.46,20241210,0.22,Y,052710,500,73 억,,204130,N,N,653,N,00,N
20250404,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,-120,5,-1.62,542038560,73944,98.35,7350,7590,7190,9620,5180,7400,7330.39,1.40,0,-1311,8060,7730,7480,7150,6900,7605,7025,73,2220,500,5030,10,1,14615109,1064,-5.38,0.71,12,0.51,-1354.00,10212.00,8570,20240507,-15.05,2840,20241210,156.34,8110,-10.23,20250402,3695,97.02,20250102,8570,-15.05,20240507,2840,156.34,20241210,0.22,Y,052710,500,73 억,,204130,N,N,653,N,00,N
20250404,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-100,5,-1.35,446052540,60850,80.93,7350,7590,7190,9620,5180,7400,7330.36,1.40,0,-3021,8060,7730,7480,7150,6900,7605,7025,73,2220,500,5030,10,1,14615109,1067,-5.39,0.71,12,0.42,-1354.00,10212.00,8570,20240507,-14.82,2840,20241210,157.04,8110,-9.99,20250402,3695,97.56,20250102,8570,-14.82,20240507,2840,157.04,20241210,0.22,Y,052710,500,73 억,,204130,N,N,653,N,00,N
20250404,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-10,5,-0.14,275462180,37672,50.11,7350,7590,7190,9620,5180,7400,7312.12,1.40,0,780,8060,7730,7480,7150,6900,7605,7025,73,2220,500,5030,10,1,14615109,1080,-5.46,0.72,12,0.26,-1354.00,10212.00,8570,20240507,-13.77,2840,20241210,160.21,8110,-8.88,20250402,3695,100.00,20250102,8570,-13.77,20240507,2840,160.21,20241210,0.22,Y,052710,500,73 억,,204130,N,N,653,N,00,N
20250404,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-20,5,-0.27,3596300,491,0.65,7350,7410,7300,9620,5180,7400,7324.44,1.40,0,20,8060,7730,7480,7150,6900,7605,7025,73,2220,500,5030,10,1,14615109,1079,-5.45,0.72,12,0.00,-1354.00,10212.00,8570,20240507,-13.89,2840,20241210,159.86,8110,-9.00,20250402,3695,99.73,20250102,8570,-13.89,20240507,2840,159.86,20241210,0.22,Y,052710,500,73 억,,204130,N,N,653,N,00,N
20250403,160458,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-280,5,-3.65,560878645,75055,38.44,7560,7810,7230,9980,5380,7680,7472.93,1.43,0,-5982,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1082,-5.47,0.72,12,0.51,-1354.00,10212.00,8570,20240507,-13.65,2840,20241210,160.56,8110,-8.75,20250402,3695,100.27,20250102,8570,-13.65,20240507,2840,160.56,20241210,0.23,Y,052710,500,73 억,,209265,N,N,653,N,01,N
20250403,150503,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-300,5,-3.91,520882135,69633,35.66,7560,7810,7230,9980,5380,7680,7480.39,1.43,0,-4387,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1079,-5.45,0.72,12,0.48,-1354.00,10212.00,8570,20240507,-13.89,2840,20241210,159.86,8110,-9.00,20250402,3695,99.73,20250102,8570,-13.89,20240507,2840,159.86,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,N
20250403,140503,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-270,5,-3.52,438819720,58519,29.97,7560,7810,7230,9980,5380,7680,7498.76,1.43,0,-3145,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1083,-5.47,0.73,12,0.40,-1354.00,10212.00,8570,20240507,-13.54,2840,20241210,160.92,8110,-8.63,20250402,3695,100.54,20250102,8570,-13.54,20240507,2840,160.92,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,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 20250404 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 -50 5 -0.68 919263975 126436 168.16 7350 7590 7080 9620 5180 7400 7270.59 1.40 0 -4528 8060 7730 7480 7150 6900 7605 7025 73 2220 500 5030 10 1 14615109 1074 -5.43 0.72 12 0.87 -1354.00 10212.00 8570 20240507 -14.24 2840 20241210 158.80 8110 -9.37 20250402 3695 98.92 20250102 8570 -14.24 20240507 2840 158.80 20241210 0.22 Y 052710 500 73 억 204130 N N 653 N 00 N
3 20250404 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 -100 5 -1.35 874655605 120335 160.05 7350 7590 7080 9620 5180 7400 7268.51 1.40 0 166 8060 7730 7480 7150 6900 7605 7025 73 2220 500 5030 10 1 14615109 1067 -5.39 0.71 12 0.82 -1354.00 10212.00 8570 20240507 -14.82 2840 20241210 157.04 8110 -9.99 20250402 3695 97.56 20250102 8570 -14.82 20240507 2840 157.04 20241210 0.22 Y 052710 500 73 억 204130 N N 653 N 00 N
4 20250404 140509 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 -280 5 -3.78 768121375 105453 140.26 7350 7590 7120 9620 5180 7400 7284.02 1.40 0 1403 8060 7730 7480 7150 6900 7605 7025 73 2220 500 5030 10 1 14615109 1041 -5.26 0.70 12 0.72 -1354.00 10212.00 8570 20240507 -16.92 2840 20241210 150.70 8110 -12.21 20250402 3695 92.69 20250102 8570 -16.92 20240507 2840 150.70 20241210 0.22 Y 052710 500 73 억 204130 N N 653 N 00 N
5 20250404 130509 57 100.00 KOSDAQ 전기·전자 N N N N N 7170 -230 5 -3.11 672100905 92032 122.41 7350 7590 7140 9620 5180 7400 7302.90 1.40 0 -162 8060 7730 7480 7150 6900 7605 7025 73 2220 500 5030 10 1 14615109 1048 -5.30 0.70 12 0.63 -1354.00 10212.00 8570 20240507 -16.34 2840 20241210 152.46 8110 -11.59 20250402 3695 94.05 20250102 8570 -16.34 20240507 2840 152.46 20241210 0.22 Y 052710 500 73 억 204130 N N 653 N 00 N
6 20250404 120504 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 -120 5 -1.62 542038560 73944 98.35 7350 7590 7190 9620 5180 7400 7330.39 1.40 0 -1311 8060 7730 7480 7150 6900 7605 7025 73 2220 500 5030 10 1 14615109 1064 -5.38 0.71 12 0.51 -1354.00 10212.00 8570 20240507 -15.05 2840 20241210 156.34 8110 -10.23 20250402 3695 97.02 20250102 8570 -15.05 20240507 2840 156.34 20241210 0.22 Y 052710 500 73 억 204130 N N 653 N 00 N
7 20250404 110507 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 -100 5 -1.35 446052540 60850 80.93 7350 7590 7190 9620 5180 7400 7330.36 1.40 0 -3021 8060 7730 7480 7150 6900 7605 7025 73 2220 500 5030 10 1 14615109 1067 -5.39 0.71 12 0.42 -1354.00 10212.00 8570 20240507 -14.82 2840 20241210 157.04 8110 -9.99 20250402 3695 97.56 20250102 8570 -14.82 20240507 2840 157.04 20241210 0.22 Y 052710 500 73 억 204130 N N 653 N 00 N
8 20250404 100506 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 -10 5 -0.14 275462180 37672 50.11 7350 7590 7190 9620 5180 7400 7312.12 1.40 0 780 8060 7730 7480 7150 6900 7605 7025 73 2220 500 5030 10 1 14615109 1080 -5.46 0.72 12 0.26 -1354.00 10212.00 8570 20240507 -13.77 2840 20241210 160.21 8110 -8.88 20250402 3695 100.00 20250102 8570 -13.77 20240507 2840 160.21 20241210 0.22 Y 052710 500 73 억 204130 N N 653 N 00 N
9 20250404 090508 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 -20 5 -0.27 3596300 491 0.65 7350 7410 7300 9620 5180 7400 7324.44 1.40 0 20 8060 7730 7480 7150 6900 7605 7025 73 2220 500 5030 10 1 14615109 1079 -5.45 0.72 12 0.00 -1354.00 10212.00 8570 20240507 -13.89 2840 20241210 159.86 8110 -9.00 20250402 3695 99.73 20250102 8570 -13.89 20240507 2840 159.86 20241210 0.22 Y 052710 500 73 억 204130 N N 653 N 00 N
10 20250403 160458 54 100.00 KOSDAQ 전기·전자 N N N N N 7400 -280 5 -3.65 560878645 75055 38.44 7560 7810 7230 9980 5380 7680 7472.93 1.43 0 -5982 8320 8000 7790 7470 7260 8160 7630 73 2300 500 5220 10 1 14615109 1082 -5.47 0.72 12 0.51 -1354.00 10212.00 8570 20240507 -13.65 2840 20241210 160.56 8110 -8.75 20250402 3695 100.27 20250102 8570 -13.65 20240507 2840 160.56 20241210 0.23 Y 052710 500 73 억 209265 N N 653 N 01 N
11 20250403 150503 54 100.00 KOSDAQ 전기·전자 N N N N N 7380 -300 5 -3.91 520882135 69633 35.66 7560 7810 7230 9980 5380 7680 7480.39 1.43 0 -4387 8320 8000 7790 7470 7260 8160 7630 73 2300 500 5220 10 1 14615109 1079 -5.45 0.72 12 0.48 -1354.00 10212.00 8570 20240507 -13.89 2840 20241210 159.86 8110 -9.00 20250402 3695 99.73 20250102 8570 -13.89 20240507 2840 159.86 20241210 0.23 Y 052710 500 73 억 209265 N N 0 N 01 N
12 20250403 140503 54 100.00 KOSDAQ 전기·전자 N N N N N 7410 -270 5 -3.52 438819720 58519 29.97 7560 7810 7230 9980 5380 7680 7498.76 1.43 0 -3145 8320 8000 7790 7470 7260 8160 7630 73 2300 500 5220 10 1 14615109 1083 -5.47 0.73 12 0.40 -1354.00 10212.00 8570 20240507 -13.54 2840 20241210 160.92 8110 -8.63 20250402 3695 100.54 20250102 8570 -13.54 20240507 2840 160.92 20241210 0.23 Y 052710 500 73 억 209265 N N 0 N 01 N