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
053160/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
20250407,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,360,2,3.38,2326823695,208327,43.43,10500,11540,10500,13830,7450,10640,11169.61,1.30,0,21632,12786,11712,10906,9832,9026,12250,10370,30,3190,500,7230,10,1,6000000,660,-45.45,1.15,12,3.47,-242.00,9569.00,22800,20241211,-51.75,7740,20240827,42.12,15380,-28.48,20250102,9310,18.15,20250331,22800,-51.75,20241211,7740,42.12,20240827,5.35,Y,053160,500,30 억,,77904,N,N,2557,N,00,N
20250407,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,610,2,5.73,2233074475,199881,41.67,10500,11540,10500,13830,7450,10640,11172.55,1.30,0,21355,12786,11712,10906,9832,9026,12250,10370,30,3190,500,7230,10,1,6000000,675,-46.49,1.18,12,3.33,-242.00,9569.00,22800,20241211,-50.66,7740,20240827,45.35,15380,-26.85,20250102,9310,20.84,20250331,22800,-50.66,20241211,7740,45.35,20240827,5.35,Y,053160,500,30 억,,77904,N,N,4443,N,00,N
20250407,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,660,2,6.20,1988201825,178135,37.13,10500,11540,10500,13830,7450,10640,11161.79,1.30,0,19323,12786,11712,10906,9832,9026,12250,10370,30,3190,500,7230,10,1,6000000,678,-46.69,1.18,12,2.97,-242.00,9569.00,22800,20241211,-50.44,7740,20240827,45.99,15380,-26.53,20250102,9310,21.37,20250331,22800,-50.44,20241211,7740,45.99,20240827,5.35,Y,053160,500,30 억,,77904,N,N,4443,N,00,N
20250407,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11430,790,2,7.42,1688207510,151782,31.64,10500,11540,10500,13830,7450,10640,11123.22,1.30,0,14417,12786,11712,10906,9832,9026,12250,10370,30,3190,500,7230,10,1,6000000,686,-47.23,1.19,12,2.53,-242.00,9569.00,22800,20241211,-49.87,7740,20240827,47.67,15380,-25.68,20250102,9310,22.77,20250331,22800,-49.87,20241211,7740,47.67,20240827,5.35,Y,053160,500,30 억,,77904,N,N,4443,N,00,N
20250407,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11190,550,2,5.17,1083496520,98491,20.53,10500,11250,10500,13830,7450,10640,11001.70,1.30,0,7292,12786,11712,10906,9832,9026,12250,10370,30,3190,500,7230,10,1,6000000,671,-46.24,1.17,12,1.64,-242.00,9569.00,22800,20241211,-50.92,7740,20240827,44.57,15380,-27.24,20250102,9310,20.19,20250331,22800,-50.92,20241211,7740,44.57,20240827,5.35,Y,053160,500,30 억,,77904,N,N,4443,N,00,N
20250407,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,360,2,3.38,946638360,86081,17.94,10500,11250,10500,13830,7450,10640,10997.90,1.30,0,4405,12786,11712,10906,9832,9026,12250,10370,30,3190,500,7230,10,1,6000000,660,-45.45,1.15,12,1.43,-242.00,9569.00,22800,20241211,-51.75,7740,20240827,42.12,15380,-28.48,20250102,9310,18.15,20250331,22800,-51.75,20241211,7740,42.12,20240827,5.35,Y,053160,500,30 억,,77904,N,N,4443,N,00,N
20250407,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,310,2,2.91,682487295,62366,13.00,10500,11170,10500,13830,7450,10640,10944.23,1.30,0,3935,12786,11712,10906,9832,9026,12250,10370,30,3190,500,7230,10,1,6000000,657,-45.25,1.14,12,1.04,-242.00,9569.00,22800,20241211,-51.97,7740,20240827,41.47,15380,-28.80,20250102,9310,17.62,20250331,22800,-51.97,20241211,7740,41.47,20240827,5.35,Y,053160,500,30 억,,77904,N,N,4443,N,00,N
20250407,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10860,220,2,2.07,100721760,9363,1.95,10500,11020,10500,13830,7450,10640,10759.99,1.30,0,-104,12786,11712,10906,9832,9026,12250,10370,30,3190,500,7230,10,1,6000000,652,-44.88,1.13,12,0.16,-242.00,9569.00,22800,20241211,-52.37,7740,20240827,40.31,15380,-29.39,20250102,9310,16.65,20250331,22800,-52.37,20241211,7740,40.31,20240827,5.35,Y,053160,500,30 억,,77904,N,N,4443,N,00,N
20250404,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,170,2,1.62,5256543240,478381,237.23,10570,11980,10100,13610,7330,10470,10988.27,1.19,0,6422,11643,11056,10653,10066,9663,10855,9865,30,3140,500,7110,10,1,6000000,638,-43.97,1.11,12,7.97,-242.00,9569.00,22800,20241211,-53.33,7740,20240827,37.47,15380,-30.82,20250102,9310,14.29,20250331,22800,-53.33,20241211,7740,37.47,20240827,5.15,Y,053160,500,30 억,,71263,N,N,4443,N,00,N
20250404,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,190,2,1.81,5182821780,471446,233.79,10570,11980,10100,13610,7330,10470,10993.46,1.19,0,4676,11643,11056,10653,10066,9663,10855,9865,30,3140,500,7110,10,1,6000000,640,-44.05,1.11,12,7.86,-242.00,9569.00,22800,20241211,-53.25,7740,20240827,37.73,15380,-30.69,20250102,9310,14.50,20250331,22800,-53.25,20241211,7740,37.73,20240827,5.15,Y,053160,500,30 억,,71263,N,N,3454,N,00,N
20250404,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10490,20,2,0.19,5027218760,456602,226.43,10570,11980,10100,13610,7330,10470,11010.07,1.19,0,6333,11643,11056,10653,10066,9663,10855,9865,30,3140,500,7110,10,1,6000000,629,-43.35,1.10,12,7.61,-242.00,9569.00,22800,20241211,-53.99,7740,20240827,35.53,15380,-31.79,20250102,9310,12.67,20250331,22800,-53.99,20241211,7740,35.53,20240827,5.15,Y,053160,500,30 억,,71263,N,N,3454,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 160506 57 100.00 KOSDAQ 전기·전자 N N N N N 11000 360 2 3.38 2326823695 208327 43.43 10500 11540 10500 13830 7450 10640 11169.61 1.30 0 21632 12786 11712 10906 9832 9026 12250 10370 30 3190 500 7230 10 1 6000000 660 -45.45 1.15 12 3.47 -242.00 9569.00 22800 20241211 -51.75 7740 20240827 42.12 15380 -28.48 20250102 9310 18.15 20250331 22800 -51.75 20241211 7740 42.12 20240827 5.35 Y 053160 500 30 억 77904 N N 2557 N 00 N
3 20250407 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 11250 610 2 5.73 2233074475 199881 41.67 10500 11540 10500 13830 7450 10640 11172.55 1.30 0 21355 12786 11712 10906 9832 9026 12250 10370 30 3190 500 7230 10 1 6000000 675 -46.49 1.18 12 3.33 -242.00 9569.00 22800 20241211 -50.66 7740 20240827 45.35 15380 -26.85 20250102 9310 20.84 20250331 22800 -50.66 20241211 7740 45.35 20240827 5.35 Y 053160 500 30 억 77904 N N 4443 N 00 N
4 20250407 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 660 2 6.20 1988201825 178135 37.13 10500 11540 10500 13830 7450 10640 11161.79 1.30 0 19323 12786 11712 10906 9832 9026 12250 10370 30 3190 500 7230 10 1 6000000 678 -46.69 1.18 12 2.97 -242.00 9569.00 22800 20241211 -50.44 7740 20240827 45.99 15380 -26.53 20250102 9310 21.37 20250331 22800 -50.44 20241211 7740 45.99 20240827 5.35 Y 053160 500 30 억 77904 N N 4443 N 00 N
5 20250407 130506 57 100.00 KOSDAQ 전기·전자 N N N N N 11430 790 2 7.42 1688207510 151782 31.64 10500 11540 10500 13830 7450 10640 11123.22 1.30 0 14417 12786 11712 10906 9832 9026 12250 10370 30 3190 500 7230 10 1 6000000 686 -47.23 1.19 12 2.53 -242.00 9569.00 22800 20241211 -49.87 7740 20240827 47.67 15380 -25.68 20250102 9310 22.77 20250331 22800 -49.87 20241211 7740 47.67 20240827 5.35 Y 053160 500 30 억 77904 N N 4443 N 00 N
6 20250407 120507 57 100.00 KOSDAQ 전기·전자 N N N N N 11190 550 2 5.17 1083496520 98491 20.53 10500 11250 10500 13830 7450 10640 11001.70 1.30 0 7292 12786 11712 10906 9832 9026 12250 10370 30 3190 500 7230 10 1 6000000 671 -46.24 1.17 12 1.64 -242.00 9569.00 22800 20241211 -50.92 7740 20240827 44.57 15380 -27.24 20250102 9310 20.19 20250331 22800 -50.92 20241211 7740 44.57 20240827 5.35 Y 053160 500 30 억 77904 N N 4443 N 00 N
7 20250407 110508 57 100.00 KOSDAQ 전기·전자 N N N N N 11000 360 2 3.38 946638360 86081 17.94 10500 11250 10500 13830 7450 10640 10997.90 1.30 0 4405 12786 11712 10906 9832 9026 12250 10370 30 3190 500 7230 10 1 6000000 660 -45.45 1.15 12 1.43 -242.00 9569.00 22800 20241211 -51.75 7740 20240827 42.12 15380 -28.48 20250102 9310 18.15 20250331 22800 -51.75 20241211 7740 42.12 20240827 5.35 Y 053160 500 30 억 77904 N N 4443 N 00 N
8 20250407 100508 57 100.00 KOSDAQ 전기·전자 N N N N N 10950 310 2 2.91 682487295 62366 13.00 10500 11170 10500 13830 7450 10640 10944.23 1.30 0 3935 12786 11712 10906 9832 9026 12250 10370 30 3190 500 7230 10 1 6000000 657 -45.25 1.14 12 1.04 -242.00 9569.00 22800 20241211 -51.97 7740 20240827 41.47 15380 -28.80 20250102 9310 17.62 20250331 22800 -51.97 20241211 7740 41.47 20240827 5.35 Y 053160 500 30 억 77904 N N 4443 N 00 N
9 20250407 090508 57 100.00 KOSDAQ 전기·전자 N N N N N 10860 220 2 2.07 100721760 9363 1.95 10500 11020 10500 13830 7450 10640 10759.99 1.30 0 -104 12786 11712 10906 9832 9026 12250 10370 30 3190 500 7230 10 1 6000000 652 -44.88 1.13 12 0.16 -242.00 9569.00 22800 20241211 -52.37 7740 20240827 40.31 15380 -29.39 20250102 9310 16.65 20250331 22800 -52.37 20241211 7740 40.31 20240827 5.35 Y 053160 500 30 억 77904 N N 4443 N 00 N
10 20250404 160506 57 100.00 KOSDAQ 전기·전자 N N N N N 10640 170 2 1.62 5256543240 478381 237.23 10570 11980 10100 13610 7330 10470 10988.27 1.19 0 6422 11643 11056 10653 10066 9663 10855 9865 30 3140 500 7110 10 1 6000000 638 -43.97 1.11 12 7.97 -242.00 9569.00 22800 20241211 -53.33 7740 20240827 37.47 15380 -30.82 20250102 9310 14.29 20250331 22800 -53.33 20241211 7740 37.47 20240827 5.15 Y 053160 500 30 억 71263 N N 4443 N 00 N
11 20250404 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 10660 190 2 1.81 5182821780 471446 233.79 10570 11980 10100 13610 7330 10470 10993.46 1.19 0 4676 11643 11056 10653 10066 9663 10855 9865 30 3140 500 7110 10 1 6000000 640 -44.05 1.11 12 7.86 -242.00 9569.00 22800 20241211 -53.25 7740 20240827 37.73 15380 -30.69 20250102 9310 14.50 20250331 22800 -53.25 20241211 7740 37.73 20240827 5.15 Y 053160 500 30 억 71263 N N 3454 N 00 N
12 20250404 140512 57 100.00 KOSDAQ 전기·전자 N N N N N 10490 20 2 0.19 5027218760 456602 226.43 10570 11980 10100 13610 7330 10470 11010.07 1.19 0 6333 11643 11056 10653 10066 9663 10855 9865 30 3140 500 7110 10 1 6000000 629 -43.35 1.10 12 7.61 -242.00 9569.00 22800 20241211 -53.99 7740 20240827 35.53 15380 -31.79 20250102 9310 12.67 20250331 22800 -53.99 20241211 7740 35.53 20240827 5.15 Y 053160 500 30 억 71263 N N 3454 N 00 N