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
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
20250414,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,560,2,7.78,1075458835,142532,332.37,7210,7770,7180,9360,5040,7200,7544.63,1.70,0,23586,7486,7342,7106,6962,6726,7225,6845,73,2160,500,4890,10,1,14615109,1134,-5.73,0.76,12,0.98,-1354.00,10212.00,8570,20240507,-9.45,2840,20241210,173.24,8110,-4.32,20250402,3695,110.01,20250102,8570,-9.45,20240507,2840,173.24,20241210,0.21,Y,052710,500,73 억,,248815,N,N,522,N,00,N
20250414,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7750,550,2,7.64,1023866085,135870,316.84,7210,7770,7180,9360,5040,7200,7535.63,1.70,0,24156,7486,7342,7106,6962,6726,7225,6845,73,2160,500,4890,10,1,14615109,1133,-5.72,0.76,12,0.93,-1354.00,10212.00,8570,20240507,-9.57,2840,20241210,172.89,8110,-4.44,20250402,3695,109.74,20250102,8570,-9.57,20240507,2840,172.89,20241210,0.21,Y,052710,500,73 억,,248815,N,N,664,N,00,N
20250414,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,470,2,6.53,806865740,107760,251.29,7210,7720,7180,9360,5040,7200,7487.62,1.70,0,6320,7486,7342,7106,6962,6726,7225,6845,73,2160,500,4890,10,1,14615109,1121,-5.66,0.75,12,0.74,-1354.00,10212.00,8570,20240507,-10.50,2840,20241210,170.07,8110,-5.43,20250402,3695,107.58,20250102,8570,-10.50,20240507,2840,170.07,20241210,0.21,Y,052710,500,73 억,,248815,N,N,664,N,00,N
20250414,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,340,2,4.72,588937005,79203,184.70,7210,7560,7180,9360,5040,7200,7435.79,1.70,0,8125,7486,7342,7106,6962,6726,7225,6845,73,2160,500,4890,10,1,14615109,1102,-5.57,0.74,12,0.54,-1354.00,10212.00,8570,20240507,-12.02,2840,20241210,165.49,8110,-7.03,20250402,3695,104.06,20250102,8570,-12.02,20240507,2840,165.49,20241210,0.21,Y,052710,500,73 억,,248815,N,N,664,N,00,N
20250414,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,340,2,4.72,535122635,72069,168.06,7210,7560,7180,9360,5040,7200,7425.14,1.70,0,10824,7486,7342,7106,6962,6726,7225,6845,73,2160,500,4890,10,1,14615109,1102,-5.57,0.74,12,0.49,-1354.00,10212.00,8570,20240507,-12.02,2840,20241210,165.49,8110,-7.03,20250402,3695,104.06,20250102,8570,-12.02,20240507,2840,165.49,20241210,0.21,Y,052710,500,73 억,,248815,N,N,664,N,00,N
20250414,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,310,2,4.31,397713060,53790,125.43,7210,7510,7180,9360,5040,7200,7393.81,1.70,0,43,7486,7342,7106,6962,6726,7225,6845,73,2160,500,4890,10,1,14615109,1098,-5.55,0.74,12,0.37,-1354.00,10212.00,8570,20240507,-12.37,2840,20241210,164.44,8110,-7.40,20250402,3695,103.25,20250102,8570,-12.37,20240507,2840,164.44,20241210,0.21,Y,052710,500,73 억,,248815,N,N,664,N,00,N
20250414,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,80,2,1.11,126622100,17388,40.55,7210,7340,7180,9360,5040,7200,7282.15,1.70,0,2263,7486,7342,7106,6962,6726,7225,6845,73,2160,500,4890,10,1,14615109,1064,-5.38,0.71,12,0.12,-1354.00,10212.00,8570,20240507,-15.05,2840,20241210,156.34,8110,-10.23,20250402,3695,97.02,20250102,8570,-15.05,20240507,2840,156.34,20241210,0.21,Y,052710,500,73 억,,248815,N,N,664,N,00,N
20250414,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,30,2,0.42,23522350,3258,7.60,7210,7340,7180,9360,5040,7200,7219.87,1.70,0,-1143,7486,7342,7106,6962,6726,7225,6845,73,2160,500,4890,10,1,14615109,1057,-5.34,0.71,12,0.02,-1354.00,10212.00,8570,20240507,-15.64,2840,20241210,154.58,8110,-10.85,20250402,3695,95.67,20250102,8570,-15.64,20240507,2840,154.58,20241210,0.21,Y,052710,500,73 억,,248815,N,N,664,N,00,N
20250411,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,150,2,2.13,303026585,42719,53.71,7230,7250,6870,9160,4940,7050,7093.48,1.71,0,-436,7656,7352,7176,6872,6696,7265,6785,73,2110,500,4790,10,1,14615109,1052,-5.32,0.71,12,0.29,-1354.00,10212.00,8570,20240507,-15.99,2840,20241210,153.52,8110,-11.22,20250402,3695,94.86,20250102,8570,-15.99,20240507,2840,153.52,20241210,0.21,Y,052710,500,73 억,,249250,N,N,664,N,00,N
20250411,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,150,2,2.13,290797255,41020,51.58,7230,7250,6870,9160,4940,7050,7089.16,1.71,0,-181,7656,7352,7176,6872,6696,7265,6785,73,2110,500,4790,10,1,14615109,1052,-5.32,0.71,12,0.28,-1354.00,10212.00,8570,20240507,-15.99,2840,20241210,153.52,8110,-11.22,20250402,3695,94.86,20250102,8570,-15.99,20240507,2840,153.52,20241210,0.21,Y,052710,500,73 억,,249250,N,N,0,N,00,N
20250411,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,140,2,1.99,225066465,31833,40.03,7230,7250,6870,9160,4940,7050,7070.22,1.71,0,-257,7656,7352,7176,6872,6696,7265,6785,73,2110,500,4790,10,1,14615109,1051,-5.31,0.70,12,0.22,-1354.00,10212.00,8570,20240507,-16.10,2840,20241210,153.17,8110,-11.34,20250402,3695,94.59,20250102,8570,-16.10,20240507,2840,153.17,20241210,0.21,Y,052710,500,73 억,,249250,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 20250414 160515 57 100.00 KOSDAQ 전기·전자 N N N N N 7760 560 2 7.78 1075458835 142532 332.37 7210 7770 7180 9360 5040 7200 7544.63 1.70 0 23586 7486 7342 7106 6962 6726 7225 6845 73 2160 500 4890 10 1 14615109 1134 -5.73 0.76 12 0.98 -1354.00 10212.00 8570 20240507 -9.45 2840 20241210 173.24 8110 -4.32 20250402 3695 110.01 20250102 8570 -9.45 20240507 2840 173.24 20241210 0.21 Y 052710 500 73 억 248815 N N 522 N 00 N
3 20250414 150519 57 100.00 KOSDAQ 전기·전자 N N N N N 7750 550 2 7.64 1023866085 135870 316.84 7210 7770 7180 9360 5040 7200 7535.63 1.70 0 24156 7486 7342 7106 6962 6726 7225 6845 73 2160 500 4890 10 1 14615109 1133 -5.72 0.76 12 0.93 -1354.00 10212.00 8570 20240507 -9.57 2840 20241210 172.89 8110 -4.44 20250402 3695 109.74 20250102 8570 -9.57 20240507 2840 172.89 20241210 0.21 Y 052710 500 73 억 248815 N N 664 N 00 N
4 20250414 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 470 2 6.53 806865740 107760 251.29 7210 7720 7180 9360 5040 7200 7487.62 1.70 0 6320 7486 7342 7106 6962 6726 7225 6845 73 2160 500 4890 10 1 14615109 1121 -5.66 0.75 12 0.74 -1354.00 10212.00 8570 20240507 -10.50 2840 20241210 170.07 8110 -5.43 20250402 3695 107.58 20250102 8570 -10.50 20240507 2840 170.07 20241210 0.21 Y 052710 500 73 억 248815 N N 664 N 00 N
5 20250414 130518 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 340 2 4.72 588937005 79203 184.70 7210 7560 7180 9360 5040 7200 7435.79 1.70 0 8125 7486 7342 7106 6962 6726 7225 6845 73 2160 500 4890 10 1 14615109 1102 -5.57 0.74 12 0.54 -1354.00 10212.00 8570 20240507 -12.02 2840 20241210 165.49 8110 -7.03 20250402 3695 104.06 20250102 8570 -12.02 20240507 2840 165.49 20241210 0.21 Y 052710 500 73 억 248815 N N 664 N 00 N
6 20250414 120520 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 340 2 4.72 535122635 72069 168.06 7210 7560 7180 9360 5040 7200 7425.14 1.70 0 10824 7486 7342 7106 6962 6726 7225 6845 73 2160 500 4890 10 1 14615109 1102 -5.57 0.74 12 0.49 -1354.00 10212.00 8570 20240507 -12.02 2840 20241210 165.49 8110 -7.03 20250402 3695 104.06 20250102 8570 -12.02 20240507 2840 165.49 20241210 0.21 Y 052710 500 73 억 248815 N N 664 N 00 N
7 20250414 110517 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 310 2 4.31 397713060 53790 125.43 7210 7510 7180 9360 5040 7200 7393.81 1.70 0 43 7486 7342 7106 6962 6726 7225 6845 73 2160 500 4890 10 1 14615109 1098 -5.55 0.74 12 0.37 -1354.00 10212.00 8570 20240507 -12.37 2840 20241210 164.44 8110 -7.40 20250402 3695 103.25 20250102 8570 -12.37 20240507 2840 164.44 20241210 0.21 Y 052710 500 73 억 248815 N N 664 N 00 N
8 20250414 100518 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 80 2 1.11 126622100 17388 40.55 7210 7340 7180 9360 5040 7200 7282.15 1.70 0 2263 7486 7342 7106 6962 6726 7225 6845 73 2160 500 4890 10 1 14615109 1064 -5.38 0.71 12 0.12 -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 0.21 Y 052710 500 73 억 248815 N N 664 N 00 N
9 20250414 090519 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 30 2 0.42 23522350 3258 7.60 7210 7340 7180 9360 5040 7200 7219.87 1.70 0 -1143 7486 7342 7106 6962 6726 7225 6845 73 2160 500 4890 10 1 14615109 1057 -5.34 0.71 12 0.02 -1354.00 10212.00 8570 20240507 -15.64 2840 20241210 154.58 8110 -10.85 20250402 3695 95.67 20250102 8570 -15.64 20240507 2840 154.58 20241210 0.21 Y 052710 500 73 억 248815 N N 664 N 00 N
10 20250411 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 150 2 2.13 303026585 42719 53.71 7230 7250 6870 9160 4940 7050 7093.48 1.71 0 -436 7656 7352 7176 6872 6696 7265 6785 73 2110 500 4790 10 1 14615109 1052 -5.32 0.71 12 0.29 -1354.00 10212.00 8570 20240507 -15.99 2840 20241210 153.52 8110 -11.22 20250402 3695 94.86 20250102 8570 -15.99 20240507 2840 153.52 20241210 0.21 Y 052710 500 73 억 249250 N N 664 N 00 N
11 20250411 150516 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 150 2 2.13 290797255 41020 51.58 7230 7250 6870 9160 4940 7050 7089.16 1.71 0 -181 7656 7352 7176 6872 6696 7265 6785 73 2110 500 4790 10 1 14615109 1052 -5.32 0.71 12 0.28 -1354.00 10212.00 8570 20240507 -15.99 2840 20241210 153.52 8110 -11.22 20250402 3695 94.86 20250102 8570 -15.99 20240507 2840 153.52 20241210 0.21 Y 052710 500 73 억 249250 N N 0 N 00 N
12 20250411 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 7190 140 2 1.99 225066465 31833 40.03 7230 7250 6870 9160 4940 7050 7070.22 1.71 0 -257 7656 7352 7176 6872 6696 7265 6785 73 2110 500 4790 10 1 14615109 1051 -5.31 0.70 12 0.22 -1354.00 10212.00 8570 20240507 -16.10 2840 20241210 153.17 8110 -11.34 20250402 3695 94.59 20250102 8570 -16.10 20240507 2840 153.17 20241210 0.21 Y 052710 500 73 억 249250 N N 0 N 00 N