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
052860/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
20250407,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,-25,5,-1.18,200337058,97944,37.15,2100,2140,1907,2755,1485,2120,2045.37,1.99,0,-1130,2321,2220,2059,1958,1797,2271,2009,89,635,500,1270,5,1,17862854,374,-3.14,0.99,12,0.55,-668.00,2110.00,3285,20240429,-36.23,1400,20241113,49.64,2390,-12.34,20250307,1625,28.92,20250203,3285,-36.23,20240429,1400,49.64,20241113,0.12,Y,052860,500,89 억,,354813,N,N,0,N,00,N
20250407,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,-35,5,-1.65,188798623,92340,35.02,2100,2140,1907,2755,1485,2120,2044.60,1.99,0,-632,2321,2220,2059,1958,1797,2271,2009,89,635,500,1270,5,1,17862854,372,-3.12,0.99,12,0.52,-668.00,2110.00,3285,20240429,-36.53,1400,20241113,48.93,2390,-12.76,20250307,1625,28.31,20250203,3285,-36.53,20240429,1400,48.93,20241113,0.12,Y,052860,500,89 억,,354813,N,N,0,N,00,N
20250407,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,-50,5,-2.36,180146978,88178,33.44,2100,2140,1907,2755,1485,2120,2042.99,1.99,0,1230,2321,2220,2059,1958,1797,2271,2009,89,635,500,1270,5,1,17862854,370,-3.10,0.98,12,0.49,-668.00,2110.00,3285,20240429,-36.99,1400,20241113,47.86,2390,-13.39,20250307,1625,27.38,20250203,3285,-36.99,20240429,1400,47.86,20241113,0.12,Y,052860,500,89 억,,354813,N,N,0,N,00,N
20250407,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-15,5,-0.71,169817883,83139,31.53,2100,2140,1907,2755,1485,2120,2042.58,1.99,0,3038,2321,2220,2059,1958,1797,2271,2009,89,635,500,1270,5,1,17862854,376,-3.15,1.00,12,0.47,-668.00,2110.00,3285,20240429,-35.92,1400,20241113,50.36,2390,-11.92,20250307,1625,29.54,20250203,3285,-35.92,20240429,1400,50.36,20241113,0.12,Y,052860,500,89 억,,354813,N,N,0,N,00,N
20250407,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,-55,5,-2.59,163010563,79865,30.29,2100,2140,1907,2755,1485,2120,2041.08,1.99,0,5199,2321,2220,2059,1958,1797,2271,2009,89,635,500,1270,5,1,17862854,369,-3.09,0.98,12,0.45,-668.00,2110.00,3285,20240429,-37.14,1400,20241113,47.50,2390,-13.60,20250307,1625,27.08,20250203,3285,-37.14,20240429,1400,47.50,20241113,0.12,Y,052860,500,89 억,,354813,N,N,0,N,00,N
20250407,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,0,3,0.00,134287458,65802,24.96,2100,2140,1907,2755,1485,2120,2040.78,1.99,0,3004,2321,2220,2059,1958,1797,2271,2009,89,635,500,1270,5,1,17862854,379,-3.17,1.00,12,0.37,-668.00,2110.00,3285,20240429,-35.46,1400,20241113,51.43,2390,-11.30,20250307,1625,30.46,20250203,3285,-35.46,20240429,1400,51.43,20241113,0.12,Y,052860,500,89 억,,354813,N,N,0,N,00,N
20250407,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,-50,5,-2.36,102136443,50359,19.10,2100,2100,1907,2755,1485,2120,2028.17,1.99,0,8345,2321,2220,2059,1958,1797,2271,2009,89,635,500,1270,5,1,17862854,370,-3.10,0.98,12,0.28,-668.00,2110.00,3285,20240429,-36.99,1400,20241113,47.86,2390,-13.39,20250307,1625,27.38,20250203,3285,-36.99,20240429,1400,47.86,20241113,0.12,Y,052860,500,89 억,,354813,N,N,0,N,00,N
20250407,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,-50,5,-2.36,10541941,5202,1.97,2100,2100,1907,2755,1485,2120,2026.52,1.99,0,-2180,2321,2220,2059,1958,1797,2271,2009,89,635,500,1270,5,1,17862854,370,-3.10,0.98,12,0.03,-668.00,2110.00,3285,20240429,-36.99,1400,20241113,47.86,2390,-13.39,20250307,1625,27.38,20250203,3285,-36.99,20240429,1400,47.86,20241113,0.12,Y,052860,500,89 억,,354813,N,N,0,N,00,N
20250404,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,201,2,10.47,542963803,263282,1286.25,1967,2160,1898,2490,1344,1919,2061.99,1.91,0,14805,2073,1995,1918,1840,1763,2035,1880,89,571,500,1150,5,1,17862854,379,-3.17,1.00,12,1.47,-668.00,2110.00,3285,20240429,-35.46,1400,20241113,51.43,2390,-11.30,20250307,1625,30.46,20250203,3285,-35.46,20240429,1400,51.43,20241113,0.13,Y,052860,500,89 억,,340392,N,N,0,N,00,N
20250404,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,181,2,9.43,530117865,257218,1256.62,1967,2160,1898,2490,1344,1919,2060.97,1.91,0,15129,2073,1995,1918,1840,1763,2035,1880,89,571,500,1150,5,1,17862854,375,-3.14,1.00,12,1.44,-668.00,2110.00,3285,20240429,-36.07,1400,20241113,50.00,2390,-12.13,20250307,1625,29.23,20250203,3285,-36.07,20240429,1400,50.00,20241113,0.13,Y,052860,500,89 억,,340392,N,N,0,N,00,N
20250404,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,221,2,11.52,469500985,228414,1115.90,1967,2160,1898,2490,1344,1919,2055.48,1.91,0,1649,2073,1995,1918,1840,1763,2035,1880,89,571,500,1150,5,1,17862854,382,-3.20,1.01,12,1.28,-668.00,2110.00,3285,20240429,-34.86,1400,20241113,52.86,2390,-10.46,20250307,1625,31.69,20250203,3285,-34.86,20240429,1400,52.86,20241113,0.13,Y,052860,500,89 억,,340392,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 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 -25 5 -1.18 200337058 97944 37.15 2100 2140 1907 2755 1485 2120 2045.37 1.99 0 -1130 2321 2220 2059 1958 1797 2271 2009 89 635 500 1270 5 1 17862854 374 -3.14 0.99 12 0.55 -668.00 2110.00 3285 20240429 -36.23 1400 20241113 49.64 2390 -12.34 20250307 1625 28.92 20250203 3285 -36.23 20240429 1400 49.64 20241113 0.12 Y 052860 500 89 억 354813 N N 0 N 00 N
3 20250407 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 -35 5 -1.65 188798623 92340 35.02 2100 2140 1907 2755 1485 2120 2044.60 1.99 0 -632 2321 2220 2059 1958 1797 2271 2009 89 635 500 1270 5 1 17862854 372 -3.12 0.99 12 0.52 -668.00 2110.00 3285 20240429 -36.53 1400 20241113 48.93 2390 -12.76 20250307 1625 28.31 20250203 3285 -36.53 20240429 1400 48.93 20241113 0.12 Y 052860 500 89 억 354813 N N 0 N 00 N
4 20250407 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 -50 5 -2.36 180146978 88178 33.44 2100 2140 1907 2755 1485 2120 2042.99 1.99 0 1230 2321 2220 2059 1958 1797 2271 2009 89 635 500 1270 5 1 17862854 370 -3.10 0.98 12 0.49 -668.00 2110.00 3285 20240429 -36.99 1400 20241113 47.86 2390 -13.39 20250307 1625 27.38 20250203 3285 -36.99 20240429 1400 47.86 20241113 0.12 Y 052860 500 89 억 354813 N N 0 N 00 N
5 20250407 130504 57 100.00 KOSDAQ 전기·전자 N N N N N 2105 -15 5 -0.71 169817883 83139 31.53 2100 2140 1907 2755 1485 2120 2042.58 1.99 0 3038 2321 2220 2059 1958 1797 2271 2009 89 635 500 1270 5 1 17862854 376 -3.15 1.00 12 0.47 -668.00 2110.00 3285 20240429 -35.92 1400 20241113 50.36 2390 -11.92 20250307 1625 29.54 20250203 3285 -35.92 20240429 1400 50.36 20241113 0.12 Y 052860 500 89 억 354813 N N 0 N 00 N
6 20250407 120505 57 100.00 KOSDAQ 전기·전자 N N N N N 2065 -55 5 -2.59 163010563 79865 30.29 2100 2140 1907 2755 1485 2120 2041.08 1.99 0 5199 2321 2220 2059 1958 1797 2271 2009 89 635 500 1270 5 1 17862854 369 -3.09 0.98 12 0.45 -668.00 2110.00 3285 20240429 -37.14 1400 20241113 47.50 2390 -13.60 20250307 1625 27.08 20250203 3285 -37.14 20240429 1400 47.50 20241113 0.12 Y 052860 500 89 억 354813 N N 0 N 00 N
7 20250407 110506 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 0 3 0.00 134287458 65802 24.96 2100 2140 1907 2755 1485 2120 2040.78 1.99 0 3004 2321 2220 2059 1958 1797 2271 2009 89 635 500 1270 5 1 17862854 379 -3.17 1.00 12 0.37 -668.00 2110.00 3285 20240429 -35.46 1400 20241113 51.43 2390 -11.30 20250307 1625 30.46 20250203 3285 -35.46 20240429 1400 51.43 20241113 0.12 Y 052860 500 89 억 354813 N N 0 N 00 N
8 20250407 100506 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 -50 5 -2.36 102136443 50359 19.10 2100 2100 1907 2755 1485 2120 2028.17 1.99 0 8345 2321 2220 2059 1958 1797 2271 2009 89 635 500 1270 5 1 17862854 370 -3.10 0.98 12 0.28 -668.00 2110.00 3285 20240429 -36.99 1400 20241113 47.86 2390 -13.39 20250307 1625 27.38 20250203 3285 -36.99 20240429 1400 47.86 20241113 0.12 Y 052860 500 89 억 354813 N N 0 N 00 N
9 20250407 090506 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 -50 5 -2.36 10541941 5202 1.97 2100 2100 1907 2755 1485 2120 2026.52 1.99 0 -2180 2321 2220 2059 1958 1797 2271 2009 89 635 500 1270 5 1 17862854 370 -3.10 0.98 12 0.03 -668.00 2110.00 3285 20240429 -36.99 1400 20241113 47.86 2390 -13.39 20250307 1625 27.38 20250203 3285 -36.99 20240429 1400 47.86 20241113 0.12 Y 052860 500 89 억 354813 N N 0 N 00 N
10 20250404 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 201 2 10.47 542963803 263282 1286.25 1967 2160 1898 2490 1344 1919 2061.99 1.91 0 14805 2073 1995 1918 1840 1763 2035 1880 89 571 500 1150 5 1 17862854 379 -3.17 1.00 12 1.47 -668.00 2110.00 3285 20240429 -35.46 1400 20241113 51.43 2390 -11.30 20250307 1625 30.46 20250203 3285 -35.46 20240429 1400 51.43 20241113 0.13 Y 052860 500 89 억 340392 N N 0 N 00 N
11 20250404 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 2100 181 2 9.43 530117865 257218 1256.62 1967 2160 1898 2490 1344 1919 2060.97 1.91 0 15129 2073 1995 1918 1840 1763 2035 1880 89 571 500 1150 5 1 17862854 375 -3.14 1.00 12 1.44 -668.00 2110.00 3285 20240429 -36.07 1400 20241113 50.00 2390 -12.13 20250307 1625 29.23 20250203 3285 -36.07 20240429 1400 50.00 20241113 0.13 Y 052860 500 89 억 340392 N N 0 N 00 N
12 20250404 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 221 2 11.52 469500985 228414 1115.90 1967 2160 1898 2490 1344 1919 2055.48 1.91 0 1649 2073 1995 1918 1840 1763 2035 1880 89 571 500 1150 5 1 17862854 382 -3.20 1.01 12 1.28 -668.00 2110.00 3285 20240429 -34.86 1400 20241113 52.86 2390 -10.46 20250307 1625 31.69 20250203 3285 -34.86 20240429 1400 52.86 20241113 0.13 Y 052860 500 89 억 340392 N N 0 N 00 N