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
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
20250414,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1989,29,2,1.48,86882674,43434,222.36,1960,2090,1922,2545,1372,1960,2000.34,2.32,0,-3679,2010,1985,1946,1921,1882,1965,1901,89,585,500,1170,1,1,17862854,355,-2.98,0.94,12,0.24,-668.00,2110.00,3285,20240429,-39.45,1400,20241113,42.07,2390,-16.78,20250307,1625,22.40,20250203,3285,-39.45,20240429,1400,42.07,20241113,0.11,Y,052860,500,89 억,,413639,N,N,0,N,00,N
20250414,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,55,2,2.81,82985243,41477,212.34,1960,2090,1922,2545,1372,1960,2000.75,2.32,0,-3822,2010,1985,1946,1921,1882,1965,1901,89,585,500,1170,5,1,17862854,360,-3.02,0.95,12,0.23,-668.00,2110.00,3285,20240429,-38.66,1400,20241113,43.93,2390,-15.69,20250307,1625,24.00,20250203,3285,-38.66,20240429,1400,43.93,20241113,0.11,Y,052860,500,89 억,,413639,N,N,0,N,00,N
20250414,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,60,2,3.06,80819580,40399,206.82,1960,2090,1922,2545,1372,1960,2000.53,2.32,0,-4180,2010,1985,1946,1921,1882,1965,1901,89,585,500,1170,5,1,17862854,361,-3.02,0.96,12,0.23,-668.00,2110.00,3285,20240429,-38.51,1400,20241113,44.29,2390,-15.48,20250307,1625,24.31,20250203,3285,-38.51,20240429,1400,44.29,20241113,0.11,Y,052860,500,89 억,,413639,N,N,0,N,00,N
20250414,130519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,65,2,3.32,78212130,39106,200.20,1960,2090,1922,2545,1372,1960,2000.00,2.32,0,-3587,2010,1985,1946,1921,1882,1965,1901,89,585,500,1170,5,1,17862854,362,-3.03,0.96,12,0.22,-668.00,2110.00,3285,20240429,-38.36,1400,20241113,44.64,2390,-15.27,20250307,1625,24.62,20250203,3285,-38.36,20240429,1400,44.64,20241113,0.11,Y,052860,500,89 억,,413639,N,N,0,N,00,N
20250414,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2030,70,2,3.57,76839030,38426,196.72,1960,2090,1922,2545,1372,1960,1999.66,2.32,0,-3951,2010,1985,1946,1921,1882,1965,1901,89,585,500,1170,5,1,17862854,363,-3.04,0.96,12,0.22,-668.00,2110.00,3285,20240429,-38.20,1400,20241113,45.00,2390,-15.06,20250307,1625,24.92,20250203,3285,-38.20,20240429,1400,45.00,20241113,0.11,Y,052860,500,89 억,,413639,N,N,0,N,00,N
20250414,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,55,2,2.81,68375499,34233,175.26,1960,2090,1922,2545,1372,1960,1997.36,2.32,0,-4030,2010,1985,1946,1921,1882,1965,1901,89,585,500,1170,5,1,17862854,360,-3.02,0.95,12,0.19,-668.00,2110.00,3285,20240429,-38.66,1400,20241113,43.93,2390,-15.69,20250307,1625,24.00,20250203,3285,-38.66,20240429,1400,43.93,20241113,0.11,Y,052860,500,89 억,,413639,N,N,0,N,00,N
20250414,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,50,2,2.55,21575656,10884,55.72,1960,2010,1922,2545,1372,1960,1982.33,2.32,0,-1349,2010,1985,1946,1921,1882,1965,1901,89,585,500,1170,5,1,17862854,359,-3.01,0.95,12,0.06,-668.00,2110.00,3285,20240429,-38.81,1400,20241113,43.57,2390,-15.90,20250307,1625,23.69,20250203,3285,-38.81,20240429,1400,43.57,20241113,0.11,Y,052860,500,89 억,,413639,N,N,0,N,00,N
20250414,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1954,-6,5,-0.31,541140,280,1.43,1960,1960,1922,2545,1372,1960,1932.64,2.32,0,167,2010,1985,1946,1921,1882,1965,1901,89,585,500,1170,1,1,17862854,349,-2.93,0.93,12,0.00,-668.00,2110.00,3285,20240429,-40.52,1400,20241113,39.57,2390,-18.24,20250307,1625,20.25,20250203,3285,-40.52,20240429,1400,39.57,20241113,0.11,Y,052860,500,89 억,,413639,N,N,0,N,00,N
20250411,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1960,30,2,1.55,37836487,19533,25.19,1968,1971,1907,2505,1351,1930,1937.05,2.33,0,-2936,2038,1983,1933,1878,1828,2011,1906,89,575,500,1150,1,1,17862854,350,-2.93,0.93,12,0.11,-668.00,2110.00,3285,20240429,-40.33,1400,20241113,40.00,2390,-17.99,20250307,1625,20.62,20250203,3285,-40.33,20240429,1400,40.00,20241113,0.11,Y,052860,500,89 억,,416558,N,N,0,N,00,N
20250411,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1959,29,2,1.50,33568610,17355,22.38,1968,1971,1907,2505,1351,1930,1934.23,2.33,0,-2866,2038,1983,1933,1878,1828,2011,1906,89,575,500,1150,1,1,17862854,350,-2.93,0.93,12,0.10,-668.00,2110.00,3285,20240429,-40.37,1400,20241113,39.93,2390,-18.03,20250307,1625,20.55,20250203,3285,-40.37,20240429,1400,39.93,20241113,0.11,Y,052860,500,89 억,,416558,N,N,0,N,00,N
20250411,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1959,29,2,1.50,25223927,13072,16.86,1968,1971,1907,2505,1351,1930,1929.61,2.33,0,-3479,2038,1983,1933,1878,1828,2011,1906,89,575,500,1150,1,1,17862854,350,-2.93,0.93,12,0.07,-668.00,2110.00,3285,20240429,-40.37,1400,20241113,39.93,2390,-18.03,20250307,1625,20.55,20250203,3285,-40.37,20240429,1400,39.93,20241113,0.11,Y,052860,500,89 억,,416558,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 160516 57 100.00 KOSDAQ 전기·전자 N N N N N 1989 29 2 1.48 86882674 43434 222.36 1960 2090 1922 2545 1372 1960 2000.34 2.32 0 -3679 2010 1985 1946 1921 1882 1965 1901 89 585 500 1170 1 1 17862854 355 -2.98 0.94 12 0.24 -668.00 2110.00 3285 20240429 -39.45 1400 20241113 42.07 2390 -16.78 20250307 1625 22.40 20250203 3285 -39.45 20240429 1400 42.07 20241113 0.11 Y 052860 500 89 억 413639 N N 0 N 00 N
3 20250414 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 55 2 2.81 82985243 41477 212.34 1960 2090 1922 2545 1372 1960 2000.75 2.32 0 -3822 2010 1985 1946 1921 1882 1965 1901 89 585 500 1170 5 1 17862854 360 -3.02 0.95 12 0.23 -668.00 2110.00 3285 20240429 -38.66 1400 20241113 43.93 2390 -15.69 20250307 1625 24.00 20250203 3285 -38.66 20240429 1400 43.93 20241113 0.11 Y 052860 500 89 억 413639 N N 0 N 00 N
4 20250414 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 2020 60 2 3.06 80819580 40399 206.82 1960 2090 1922 2545 1372 1960 2000.53 2.32 0 -4180 2010 1985 1946 1921 1882 1965 1901 89 585 500 1170 5 1 17862854 361 -3.02 0.96 12 0.23 -668.00 2110.00 3285 20240429 -38.51 1400 20241113 44.29 2390 -15.48 20250307 1625 24.31 20250203 3285 -38.51 20240429 1400 44.29 20241113 0.11 Y 052860 500 89 억 413639 N N 0 N 00 N
5 20250414 130519 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 65 2 3.32 78212130 39106 200.20 1960 2090 1922 2545 1372 1960 2000.00 2.32 0 -3587 2010 1985 1946 1921 1882 1965 1901 89 585 500 1170 5 1 17862854 362 -3.03 0.96 12 0.22 -668.00 2110.00 3285 20240429 -38.36 1400 20241113 44.64 2390 -15.27 20250307 1625 24.62 20250203 3285 -38.36 20240429 1400 44.64 20241113 0.11 Y 052860 500 89 억 413639 N N 0 N 00 N
6 20250414 120520 57 100.00 KOSDAQ 전기·전자 N N N N N 2030 70 2 3.57 76839030 38426 196.72 1960 2090 1922 2545 1372 1960 1999.66 2.32 0 -3951 2010 1985 1946 1921 1882 1965 1901 89 585 500 1170 5 1 17862854 363 -3.04 0.96 12 0.22 -668.00 2110.00 3285 20240429 -38.20 1400 20241113 45.00 2390 -15.06 20250307 1625 24.92 20250203 3285 -38.20 20240429 1400 45.00 20241113 0.11 Y 052860 500 89 억 413639 N N 0 N 00 N
7 20250414 110517 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 55 2 2.81 68375499 34233 175.26 1960 2090 1922 2545 1372 1960 1997.36 2.32 0 -4030 2010 1985 1946 1921 1882 1965 1901 89 585 500 1170 5 1 17862854 360 -3.02 0.95 12 0.19 -668.00 2110.00 3285 20240429 -38.66 1400 20241113 43.93 2390 -15.69 20250307 1625 24.00 20250203 3285 -38.66 20240429 1400 43.93 20241113 0.11 Y 052860 500 89 억 413639 N N 0 N 00 N
8 20250414 100519 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 50 2 2.55 21575656 10884 55.72 1960 2010 1922 2545 1372 1960 1982.33 2.32 0 -1349 2010 1985 1946 1921 1882 1965 1901 89 585 500 1170 5 1 17862854 359 -3.01 0.95 12 0.06 -668.00 2110.00 3285 20240429 -38.81 1400 20241113 43.57 2390 -15.90 20250307 1625 23.69 20250203 3285 -38.81 20240429 1400 43.57 20241113 0.11 Y 052860 500 89 억 413639 N N 0 N 00 N
9 20250414 090520 57 100.00 KOSDAQ 전기·전자 N N N N N 1954 -6 5 -0.31 541140 280 1.43 1960 1960 1922 2545 1372 1960 1932.64 2.32 0 167 2010 1985 1946 1921 1882 1965 1901 89 585 500 1170 1 1 17862854 349 -2.93 0.93 12 0.00 -668.00 2110.00 3285 20240429 -40.52 1400 20241113 39.57 2390 -18.24 20250307 1625 20.25 20250203 3285 -40.52 20240429 1400 39.57 20241113 0.11 Y 052860 500 89 억 413639 N N 0 N 00 N
10 20250411 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 1960 30 2 1.55 37836487 19533 25.19 1968 1971 1907 2505 1351 1930 1937.05 2.33 0 -2936 2038 1983 1933 1878 1828 2011 1906 89 575 500 1150 1 1 17862854 350 -2.93 0.93 12 0.11 -668.00 2110.00 3285 20240429 -40.33 1400 20241113 40.00 2390 -17.99 20250307 1625 20.62 20250203 3285 -40.33 20240429 1400 40.00 20241113 0.11 Y 052860 500 89 억 416558 N N 0 N 00 N
11 20250411 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 1959 29 2 1.50 33568610 17355 22.38 1968 1971 1907 2505 1351 1930 1934.23 2.33 0 -2866 2038 1983 1933 1878 1828 2011 1906 89 575 500 1150 1 1 17862854 350 -2.93 0.93 12 0.10 -668.00 2110.00 3285 20240429 -40.37 1400 20241113 39.93 2390 -18.03 20250307 1625 20.55 20250203 3285 -40.37 20240429 1400 39.93 20241113 0.11 Y 052860 500 89 억 416558 N N 0 N 00 N
12 20250411 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 1959 29 2 1.50 25223927 13072 16.86 1968 1971 1907 2505 1351 1930 1929.61 2.33 0 -3479 2038 1983 1933 1878 1828 2011 1906 89 575 500 1150 1 1 17862854 350 -2.93 0.93 12 0.07 -668.00 2110.00 3285 20240429 -40.37 1400 20241113 39.93 2390 -18.03 20250307 1625 20.55 20250203 3285 -40.37 20240429 1400 39.93 20241113 0.11 Y 052860 500 89 억 416558 N N 0 N 00 N