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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052330/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
20250407,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,-370,5,-4.12,351854840,40774,172.68,8850,8850,8540,11670,6290,8980,8629.79,11.89,0,-12382,9146,9062,8966,8882,8786,9070,8890,83,2690,500,6460,10,1,16527174,1423,5.22,0.38,12,0.25,1651.00,22524.00,9470,20250317,-9.08,6380,20240805,34.95,9470,-9.08,20250317,7780,10.67,20250102,9470,-9.08,20250317,6380,34.95,20240805,0.36,Y,052330,500,82 억,,1964730,N,N,762,N,00,N
20250407,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,-320,5,-3.56,318882040,36950,156.49,8850,8850,8540,11670,6290,8980,8630.10,11.89,0,-12966,9146,9062,8966,8882,8786,9070,8890,83,2690,500,6460,10,1,16527174,1431,5.25,0.38,12,0.22,1651.00,22524.00,9470,20250317,-8.55,6380,20240805,35.74,9470,-8.55,20250317,7780,11.31,20250102,9470,-8.55,20250317,6380,35.74,20240805,0.36,Y,052330,500,82 억,,1964730,N,N,762,N,00,N
20250407,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-290,5,-3.23,316510910,36676,155.33,8850,8850,8540,11670,6290,8980,8629.92,11.89,0,-12932,9146,9062,8966,8882,8786,9070,8890,83,2690,500,6460,10,1,16527174,1436,5.26,0.39,12,0.22,1651.00,22524.00,9470,20250317,-8.24,6380,20240805,36.21,9470,-8.24,20250317,7780,11.70,20250102,9470,-8.24,20250317,6380,36.21,20240805,0.36,Y,052330,500,82 억,,1964730,N,N,762,N,00,N
20250407,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-330,5,-3.67,251194780,29092,123.21,8850,8850,8540,11670,6290,8980,8634.50,11.89,0,-10366,9146,9062,8966,8882,8786,9070,8890,83,2690,500,6460,10,1,16527174,1430,5.24,0.38,12,0.18,1651.00,22524.00,9470,20250317,-8.66,6380,20240805,35.58,9470,-8.66,20250317,7780,11.18,20250102,9470,-8.66,20250317,6380,35.58,20240805,0.36,Y,052330,500,82 억,,1964730,N,N,762,N,00,N
20250407,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-310,5,-3.45,205346920,23788,100.75,8850,8850,8540,11670,6290,8980,8632.37,11.89,0,-7794,9146,9062,8966,8882,8786,9070,8890,83,2690,500,6460,10,1,16527174,1433,5.25,0.38,12,0.14,1651.00,22524.00,9470,20250317,-8.45,6380,20240805,35.89,9470,-8.45,20250317,7780,11.44,20250102,9470,-8.45,20250317,6380,35.89,20240805,0.36,Y,052330,500,82 억,,1964730,N,N,762,N,00,N
20250407,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-260,5,-2.90,145139090,16812,71.20,8850,8850,8540,11670,6290,8980,8633.07,11.89,0,-5628,9146,9062,8966,8882,8786,9070,8890,83,2690,500,6460,10,1,16527174,1441,5.28,0.39,12,0.10,1651.00,22524.00,9470,20250317,-7.92,6380,20240805,36.68,9470,-7.92,20250317,7780,12.08,20250102,9470,-7.92,20250317,6380,36.68,20240805,0.36,Y,052330,500,82 억,,1964730,N,N,762,N,00,N
20250407,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-380,5,-4.23,123932690,14348,60.77,8850,8850,8550,11670,6290,8980,8637.63,11.89,0,-5969,9146,9062,8966,8882,8786,9070,8890,83,2690,500,6460,10,1,16527174,1421,5.21,0.38,12,0.09,1651.00,22524.00,9470,20250317,-9.19,6380,20240805,34.80,9470,-9.19,20250317,7780,10.54,20250102,9470,-9.19,20250317,6380,34.80,20240805,0.36,Y,052330,500,82 억,,1964730,N,N,762,N,00,N
20250407,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-290,5,-3.23,15200190,1742,7.38,8850,8850,8680,11670,6290,8980,8725.71,11.89,0,-787,9146,9062,8966,8882,8786,9070,8890,83,2690,500,6460,10,1,16527174,1436,5.26,0.39,12,0.01,1651.00,22524.00,9470,20250317,-8.24,6380,20240805,36.21,9470,-8.24,20250317,7780,11.70,20250102,9470,-8.24,20250317,6380,36.21,20240805,0.36,Y,052330,500,82 억,,1964730,N,N,762,N,00,N
20250404,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-110,5,-1.21,211258025,23612,86.21,8980,9050,8870,11810,6370,9090,8947.06,11.89,0,-746,9236,9162,9096,9022,8956,9130,8990,83,2720,500,6540,10,1,16527174,1484,5.44,0.40,12,0.14,1651.00,22524.00,9470,20250317,-5.17,6380,20240805,40.75,9470,-5.17,20250317,7780,15.42,20250102,9470,-5.17,20250317,6380,40.75,20240805,0.35,Y,052330,500,82 억,,1965412,N,N,762,N,00,N
20250404,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-110,5,-1.21,202211685,22605,82.54,8980,9050,8870,11810,6370,9090,8945.44,11.89,0,-732,9236,9162,9096,9022,8956,9130,8990,83,2720,500,6540,10,1,16527174,1484,5.44,0.40,12,0.14,1651.00,22524.00,9470,20250317,-5.17,6380,20240805,40.75,9470,-5.17,20250317,7780,15.42,20250102,9470,-5.17,20250317,6380,40.75,20240805,0.35,Y,052330,500,82 억,,1965412,N,N,0,N,00,N
20250404,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-170,5,-1.87,173855335,19434,70.96,8980,9050,8870,11810,6370,9090,8945.94,11.89,0,361,9236,9162,9096,9022,8956,9130,8990,83,2720,500,6540,10,1,16527174,1474,5.40,0.40,12,0.12,1651.00,22524.00,9470,20250317,-5.81,6380,20240805,39.81,9470,-5.81,20250317,7780,14.65,20250102,9470,-5.81,20250317,6380,39.81,20240805,0.35,Y,052330,500,82 억,,1965412,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 20250407 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 8610 -370 5 -4.12 351854840 40774 172.68 8850 8850 8540 11670 6290 8980 8629.79 11.89 0 -12382 9146 9062 8966 8882 8786 9070 8890 83 2690 500 6460 10 1 16527174 1423 5.22 0.38 12 0.25 1651.00 22524.00 9470 20250317 -9.08 6380 20240805 34.95 9470 -9.08 20250317 7780 10.67 20250102 9470 -9.08 20250317 6380 34.95 20240805 0.36 Y 052330 500 82 억 1964730 N N 762 N 00 N
3 20250407 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 8660 -320 5 -3.56 318882040 36950 156.49 8850 8850 8540 11670 6290 8980 8630.10 11.89 0 -12966 9146 9062 8966 8882 8786 9070 8890 83 2690 500 6460 10 1 16527174 1431 5.25 0.38 12 0.22 1651.00 22524.00 9470 20250317 -8.55 6380 20240805 35.74 9470 -8.55 20250317 7780 11.31 20250102 9470 -8.55 20250317 6380 35.74 20240805 0.36 Y 052330 500 82 억 1964730 N N 762 N 00 N
4 20250407 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 8690 -290 5 -3.23 316510910 36676 155.33 8850 8850 8540 11670 6290 8980 8629.92 11.89 0 -12932 9146 9062 8966 8882 8786 9070 8890 83 2690 500 6460 10 1 16527174 1436 5.26 0.39 12 0.22 1651.00 22524.00 9470 20250317 -8.24 6380 20240805 36.21 9470 -8.24 20250317 7780 11.70 20250102 9470 -8.24 20250317 6380 36.21 20240805 0.36 Y 052330 500 82 억 1964730 N N 762 N 00 N
5 20250407 130502 57 100.00 KOSDAQ 전기·전자 N N N N N 8650 -330 5 -3.67 251194780 29092 123.21 8850 8850 8540 11670 6290 8980 8634.50 11.89 0 -10366 9146 9062 8966 8882 8786 9070 8890 83 2690 500 6460 10 1 16527174 1430 5.24 0.38 12 0.18 1651.00 22524.00 9470 20250317 -8.66 6380 20240805 35.58 9470 -8.66 20250317 7780 11.18 20250102 9470 -8.66 20250317 6380 35.58 20240805 0.36 Y 052330 500 82 억 1964730 N N 762 N 00 N
6 20250407 120502 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 -310 5 -3.45 205346920 23788 100.75 8850 8850 8540 11670 6290 8980 8632.37 11.89 0 -7794 9146 9062 8966 8882 8786 9070 8890 83 2690 500 6460 10 1 16527174 1433 5.25 0.38 12 0.14 1651.00 22524.00 9470 20250317 -8.45 6380 20240805 35.89 9470 -8.45 20250317 7780 11.44 20250102 9470 -8.45 20250317 6380 35.89 20240805 0.36 Y 052330 500 82 억 1964730 N N 762 N 00 N
7 20250407 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 8720 -260 5 -2.90 145139090 16812 71.20 8850 8850 8540 11670 6290 8980 8633.07 11.89 0 -5628 9146 9062 8966 8882 8786 9070 8890 83 2690 500 6460 10 1 16527174 1441 5.28 0.39 12 0.10 1651.00 22524.00 9470 20250317 -7.92 6380 20240805 36.68 9470 -7.92 20250317 7780 12.08 20250102 9470 -7.92 20250317 6380 36.68 20240805 0.36 Y 052330 500 82 억 1964730 N N 762 N 00 N
8 20250407 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 -380 5 -4.23 123932690 14348 60.77 8850 8850 8550 11670 6290 8980 8637.63 11.89 0 -5969 9146 9062 8966 8882 8786 9070 8890 83 2690 500 6460 10 1 16527174 1421 5.21 0.38 12 0.09 1651.00 22524.00 9470 20250317 -9.19 6380 20240805 34.80 9470 -9.19 20250317 7780 10.54 20250102 9470 -9.19 20250317 6380 34.80 20240805 0.36 Y 052330 500 82 억 1964730 N N 762 N 00 N
9 20250407 090503 57 100.00 KOSDAQ 전기·전자 N N N N N 8690 -290 5 -3.23 15200190 1742 7.38 8850 8850 8680 11670 6290 8980 8725.71 11.89 0 -787 9146 9062 8966 8882 8786 9070 8890 83 2690 500 6460 10 1 16527174 1436 5.26 0.39 12 0.01 1651.00 22524.00 9470 20250317 -8.24 6380 20240805 36.21 9470 -8.24 20250317 7780 11.70 20250102 9470 -8.24 20250317 6380 36.21 20240805 0.36 Y 052330 500 82 억 1964730 N N 762 N 00 N
10 20250404 160501 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 -110 5 -1.21 211258025 23612 86.21 8980 9050 8870 11810 6370 9090 8947.06 11.89 0 -746 9236 9162 9096 9022 8956 9130 8990 83 2720 500 6540 10 1 16527174 1484 5.44 0.40 12 0.14 1651.00 22524.00 9470 20250317 -5.17 6380 20240805 40.75 9470 -5.17 20250317 7780 15.42 20250102 9470 -5.17 20250317 6380 40.75 20240805 0.35 Y 052330 500 82 억 1965412 N N 762 N 00 N
11 20250404 150506 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 -110 5 -1.21 202211685 22605 82.54 8980 9050 8870 11810 6370 9090 8945.44 11.89 0 -732 9236 9162 9096 9022 8956 9130 8990 83 2720 500 6540 10 1 16527174 1484 5.44 0.40 12 0.14 1651.00 22524.00 9470 20250317 -5.17 6380 20240805 40.75 9470 -5.17 20250317 7780 15.42 20250102 9470 -5.17 20250317 6380 40.75 20240805 0.35 Y 052330 500 82 억 1965412 N N 0 N 00 N
12 20250404 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 8920 -170 5 -1.87 173855335 19434 70.96 8980 9050 8870 11810 6370 9090 8945.94 11.89 0 361 9236 9162 9096 9022 8956 9130 8990 83 2720 500 6540 10 1 16527174 1474 5.40 0.40 12 0.12 1651.00 22524.00 9470 20250317 -5.81 6380 20240805 39.81 9470 -5.81 20250317 7780 14.65 20250102 9470 -5.81 20250317 6380 39.81 20240805 0.35 Y 052330 500 82 억 1965412 N N 0 N 00 N