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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,0,3,0.00,87897100,9756,32.12,9070,9070,8990,11720,6320,9020,9009.54,12.01,0,-3968,9366,9192,9016,8842,8666,9280,8930,83,2700,500,6490,10,1,16527174,1491,5.46,0.40,12,0.06,1651.00,22524.00,9470,20250317,-4.75,6380,20240805,41.38,9470,-4.75,20250317,7780,15.94,20250102,9470,-4.75,20250317,6380,41.38,20240805,0.42,Y,052330,500,82 억,,1984215,N,N,1018,N,00,N
20250414,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-20,5,-0.22,82699430,9179,30.22,9070,9070,8990,11720,6320,9020,9009.63,12.01,0,-3725,9366,9192,9016,8842,8666,9280,8930,83,2700,500,6490,10,1,16527174,1487,5.45,0.40,12,0.06,1651.00,22524.00,9470,20250317,-4.96,6380,20240805,41.07,9470,-4.96,20250317,7780,15.68,20250102,9470,-4.96,20250317,6380,41.07,20240805,0.42,Y,052330,500,82 억,,1984215,N,N,800,N,00,N
20250414,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,0,3,0.00,78720530,8737,28.77,9070,9070,8990,11720,6320,9020,9010.02,12.01,0,-3542,9366,9192,9016,8842,8666,9280,8930,83,2700,500,6490,10,1,16527174,1491,5.46,0.40,12,0.05,1651.00,22524.00,9470,20250317,-4.75,6380,20240805,41.38,9470,-4.75,20250317,7780,15.94,20250102,9470,-4.75,20250317,6380,41.38,20240805,0.42,Y,052330,500,82 억,,1984215,N,N,800,N,00,N
20250414,130516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-20,5,-0.22,62378830,6922,22.79,9070,9070,8990,11720,6320,9020,9011.68,12.01,0,-2937,9366,9192,9016,8842,8666,9280,8930,83,2700,500,6490,10,1,16527174,1487,5.45,0.40,12,0.04,1651.00,22524.00,9470,20250317,-4.96,6380,20240805,41.07,9470,-4.96,20250317,7780,15.68,20250102,9470,-4.96,20250317,6380,41.07,20240805,0.42,Y,052330,500,82 억,,1984215,N,N,800,N,00,N
20250414,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-10,5,-0.11,49892220,5535,18.23,9070,9070,8990,11720,6320,9020,9013.95,12.01,0,-2255,9366,9192,9016,8842,8666,9280,8930,83,2700,500,6490,10,1,16527174,1489,5.46,0.40,12,0.03,1651.00,22524.00,9470,20250317,-4.86,6380,20240805,41.22,9470,-4.86,20250317,7780,15.81,20250102,9470,-4.86,20250317,6380,41.22,20240805,0.42,Y,052330,500,82 억,,1984215,N,N,800,N,00,N
20250414,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-10,5,-0.11,35637780,3953,13.02,9070,9070,8990,11720,6320,9020,9015.38,12.01,0,-1106,9366,9192,9016,8842,8666,9280,8930,83,2700,500,6490,10,1,16527174,1489,5.46,0.40,12,0.02,1651.00,22524.00,9470,20250317,-4.86,6380,20240805,41.22,9470,-4.86,20250317,7780,15.81,20250102,9470,-4.86,20250317,6380,41.22,20240805,0.42,Y,052330,500,82 억,,1984215,N,N,800,N,00,N
20250414,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-10,5,-0.11,15054980,1668,5.49,9070,9070,9000,11720,6320,9020,9025.77,12.01,0,-1030,9366,9192,9016,8842,8666,9280,8930,83,2700,500,6490,10,1,16527174,1489,5.46,0.40,12,0.01,1651.00,22524.00,9470,20250317,-4.86,6380,20240805,41.22,9470,-4.86,20250317,7780,15.81,20250102,9470,-4.86,20250317,6380,41.22,20240805,0.42,Y,052330,500,82 억,,1984215,N,N,800,N,00,N
20250414,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,30,2,0.33,2067520,229,0.75,9070,9070,9000,11720,6320,9020,9028.47,12.01,0,-184,9366,9192,9016,8842,8666,9280,8930,83,2700,500,6490,10,1,16527174,1496,5.48,0.40,12,0.00,1651.00,22524.00,9470,20250317,-4.44,6380,20240805,41.85,9470,-4.44,20250317,7780,16.32,20250102,9470,-4.44,20250317,6380,41.85,20240805,0.42,Y,052330,500,82 억,,1984215,N,N,800,N,00,N
20250411,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,80,2,0.89,274637250,30370,128.72,8980,9190,8840,11620,6260,8940,9043.04,11.96,0,7026,9146,9042,8876,8772,8606,9095,8825,83,2680,500,6430,10,1,16527174,1491,5.46,0.40,12,0.18,1651.00,22524.00,9470,20250317,-4.75,6380,20240805,41.38,9470,-4.75,20250317,7780,15.94,20250102,9470,-4.75,20250317,6380,41.38,20240805,0.40,Y,052330,500,82 억,,1977412,N,N,800,N,00,N
20250411,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,110,2,1.23,263613400,29151,123.55,8980,9190,8840,11620,6260,8940,9043.03,11.96,0,6536,9146,9042,8876,8772,8606,9095,8825,83,2680,500,6430,10,1,16527174,1496,5.48,0.40,12,0.18,1651.00,22524.00,9470,20250317,-4.44,6380,20240805,41.85,9470,-4.44,20250317,7780,16.32,20250102,9470,-4.44,20250317,6380,41.85,20240805,0.40,Y,052330,500,82 억,,1977412,N,N,995,N,00,N
20250411,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,100,2,1.12,228259450,25240,106.98,8980,9190,8840,11620,6260,8940,9043.56,11.96,0,5588,9146,9042,8876,8772,8606,9095,8825,83,2680,500,6430,10,1,16527174,1494,5.48,0.40,12,0.15,1651.00,22524.00,9470,20250317,-4.54,6380,20240805,41.69,9470,-4.54,20250317,7780,16.20,20250102,9470,-4.54,20250317,6380,41.69,20240805,0.40,Y,052330,500,82 억,,1977412,N,N,995,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 20250414 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 0 3 0.00 87897100 9756 32.12 9070 9070 8990 11720 6320 9020 9009.54 12.01 0 -3968 9366 9192 9016 8842 8666 9280 8930 83 2700 500 6490 10 1 16527174 1491 5.46 0.40 12 0.06 1651.00 22524.00 9470 20250317 -4.75 6380 20240805 41.38 9470 -4.75 20250317 7780 15.94 20250102 9470 -4.75 20250317 6380 41.38 20240805 0.42 Y 052330 500 82 억 1984215 N N 1018 N 00 N
3 20250414 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 -20 5 -0.22 82699430 9179 30.22 9070 9070 8990 11720 6320 9020 9009.63 12.01 0 -3725 9366 9192 9016 8842 8666 9280 8930 83 2700 500 6490 10 1 16527174 1487 5.45 0.40 12 0.06 1651.00 22524.00 9470 20250317 -4.96 6380 20240805 41.07 9470 -4.96 20250317 7780 15.68 20250102 9470 -4.96 20250317 6380 41.07 20240805 0.42 Y 052330 500 82 억 1984215 N N 800 N 00 N
4 20250414 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 0 3 0.00 78720530 8737 28.77 9070 9070 8990 11720 6320 9020 9010.02 12.01 0 -3542 9366 9192 9016 8842 8666 9280 8930 83 2700 500 6490 10 1 16527174 1491 5.46 0.40 12 0.05 1651.00 22524.00 9470 20250317 -4.75 6380 20240805 41.38 9470 -4.75 20250317 7780 15.94 20250102 9470 -4.75 20250317 6380 41.38 20240805 0.42 Y 052330 500 82 억 1984215 N N 800 N 00 N
5 20250414 130516 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 -20 5 -0.22 62378830 6922 22.79 9070 9070 8990 11720 6320 9020 9011.68 12.01 0 -2937 9366 9192 9016 8842 8666 9280 8930 83 2700 500 6490 10 1 16527174 1487 5.45 0.40 12 0.04 1651.00 22524.00 9470 20250317 -4.96 6380 20240805 41.07 9470 -4.96 20250317 7780 15.68 20250102 9470 -4.96 20250317 6380 41.07 20240805 0.42 Y 052330 500 82 억 1984215 N N 800 N 00 N
6 20250414 120518 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -10 5 -0.11 49892220 5535 18.23 9070 9070 8990 11720 6320 9020 9013.95 12.01 0 -2255 9366 9192 9016 8842 8666 9280 8930 83 2700 500 6490 10 1 16527174 1489 5.46 0.40 12 0.03 1651.00 22524.00 9470 20250317 -4.86 6380 20240805 41.22 9470 -4.86 20250317 7780 15.81 20250102 9470 -4.86 20250317 6380 41.22 20240805 0.42 Y 052330 500 82 억 1984215 N N 800 N 00 N
7 20250414 110515 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -10 5 -0.11 35637780 3953 13.02 9070 9070 8990 11720 6320 9020 9015.38 12.01 0 -1106 9366 9192 9016 8842 8666 9280 8930 83 2700 500 6490 10 1 16527174 1489 5.46 0.40 12 0.02 1651.00 22524.00 9470 20250317 -4.86 6380 20240805 41.22 9470 -4.86 20250317 7780 15.81 20250102 9470 -4.86 20250317 6380 41.22 20240805 0.42 Y 052330 500 82 억 1984215 N N 800 N 00 N
8 20250414 100516 57 100.00 KOSDAQ 전기·전자 N N N N N 9010 -10 5 -0.11 15054980 1668 5.49 9070 9070 9000 11720 6320 9020 9025.77 12.01 0 -1030 9366 9192 9016 8842 8666 9280 8930 83 2700 500 6490 10 1 16527174 1489 5.46 0.40 12 0.01 1651.00 22524.00 9470 20250317 -4.86 6380 20240805 41.22 9470 -4.86 20250317 7780 15.81 20250102 9470 -4.86 20250317 6380 41.22 20240805 0.42 Y 052330 500 82 억 1984215 N N 800 N 00 N
9 20250414 090517 57 100.00 KOSDAQ 전기·전자 N N N N N 9050 30 2 0.33 2067520 229 0.75 9070 9070 9000 11720 6320 9020 9028.47 12.01 0 -184 9366 9192 9016 8842 8666 9280 8930 83 2700 500 6490 10 1 16527174 1496 5.48 0.40 12 0.00 1651.00 22524.00 9470 20250317 -4.44 6380 20240805 41.85 9470 -4.44 20250317 7780 16.32 20250102 9470 -4.44 20250317 6380 41.85 20240805 0.42 Y 052330 500 82 억 1984215 N N 800 N 00 N
10 20250411 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 80 2 0.89 274637250 30370 128.72 8980 9190 8840 11620 6260 8940 9043.04 11.96 0 7026 9146 9042 8876 8772 8606 9095 8825 83 2680 500 6430 10 1 16527174 1491 5.46 0.40 12 0.18 1651.00 22524.00 9470 20250317 -4.75 6380 20240805 41.38 9470 -4.75 20250317 7780 15.94 20250102 9470 -4.75 20250317 6380 41.38 20240805 0.40 Y 052330 500 82 억 1977412 N N 800 N 00 N
11 20250411 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 9050 110 2 1.23 263613400 29151 123.55 8980 9190 8840 11620 6260 8940 9043.03 11.96 0 6536 9146 9042 8876 8772 8606 9095 8825 83 2680 500 6430 10 1 16527174 1496 5.48 0.40 12 0.18 1651.00 22524.00 9470 20250317 -4.44 6380 20240805 41.85 9470 -4.44 20250317 7780 16.32 20250102 9470 -4.44 20250317 6380 41.85 20240805 0.40 Y 052330 500 82 억 1977412 N N 995 N 00 N
12 20250411 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 9040 100 2 1.12 228259450 25240 106.98 8980 9190 8840 11620 6260 8940 9043.56 11.96 0 5588 9146 9042 8876 8772 8606 9095 8825 83 2680 500 6430 10 1 16527174 1494 5.48 0.40 12 0.15 1651.00 22524.00 9470 20250317 -4.54 6380 20240805 41.69 9470 -4.54 20250317 7780 16.20 20250102 9470 -4.54 20250317 6380 41.69 20240805 0.40 Y 052330 500 82 억 1977412 N N 995 N 00 N