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
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
20250414,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10910,-230,5,-2.06,616628255,55901,49.18,11090,11350,10650,14480,7800,11140,11030.72,1.78,0,-395,12426,11782,11456,10812,10486,11620,10650,30,3340,500,7570,10,1,6000000,655,-45.08,1.14,12,0.93,-242.00,9569.00,22800,20241211,-52.15,7740,20240827,40.96,15380,-29.06,20250102,9310,17.19,20250331,22800,-52.15,20241211,7740,40.96,20240827,5.24,Y,053160,500,30 억,,106693,N,N,3290,N,00,N
20250414,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,-150,5,-1.35,560864375,50802,44.69,11090,11350,10650,14480,7800,11140,11040.20,1.78,0,201,12426,11782,11456,10812,10486,11620,10650,30,3340,500,7570,10,1,6000000,659,-45.41,1.15,12,0.85,-242.00,9569.00,22800,20241211,-51.80,7740,20240827,41.99,15380,-28.54,20250102,9310,18.05,20250331,22800,-51.80,20241211,7740,41.99,20240827,5.24,Y,053160,500,30 억,,106693,N,N,2603,N,00,N
20250414,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11050,-90,5,-0.81,497924070,45079,39.66,11090,11350,10650,14480,7800,11140,11045.59,1.78,0,-1141,12426,11782,11456,10812,10486,11620,10650,30,3340,500,7570,10,1,6000000,663,-45.66,1.15,12,0.75,-242.00,9569.00,22800,20241211,-51.54,7740,20240827,42.76,15380,-28.15,20250102,9310,18.69,20250331,22800,-51.54,20241211,7740,42.76,20240827,5.24,Y,053160,500,30 억,,106693,N,N,2603,N,00,N
20250414,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11070,-70,5,-0.63,465539990,42160,37.09,11090,11350,10650,14480,7800,11140,11042.22,1.78,0,-963,12426,11782,11456,10812,10486,11620,10650,30,3340,500,7570,10,1,6000000,664,-45.74,1.16,12,0.70,-242.00,9569.00,22800,20241211,-51.45,7740,20240827,43.02,15380,-28.02,20250102,9310,18.90,20250331,22800,-51.45,20241211,7740,43.02,20240827,5.24,Y,053160,500,30 억,,106693,N,N,2603,N,00,N
20250414,120522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11090,-50,5,-0.45,435592500,39462,34.72,11090,11350,10650,14480,7800,11140,11038.28,1.78,0,-975,12426,11782,11456,10812,10486,11620,10650,30,3340,500,7570,10,1,6000000,665,-45.83,1.16,12,0.66,-242.00,9569.00,22800,20241211,-51.36,7740,20240827,43.28,15380,-27.89,20250102,9310,19.12,20250331,22800,-51.36,20241211,7740,43.28,20240827,5.24,Y,053160,500,30 억,,106693,N,N,2603,N,00,N
20250414,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-320,5,-2.87,401532800,36358,31.99,11090,11350,10650,14480,7800,11140,11043.86,1.78,0,-1607,12426,11782,11456,10812,10486,11620,10650,30,3340,500,7570,10,1,6000000,649,-44.71,1.13,12,0.61,-242.00,9569.00,22800,20241211,-52.54,7740,20240827,39.79,15380,-29.65,20250102,9310,16.22,20250331,22800,-52.54,20241211,7740,39.79,20240827,5.24,Y,053160,500,30 억,,106693,N,N,2603,N,00,N
20250414,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11030,-110,5,-0.99,307651350,27757,24.42,11090,11350,10650,14480,7800,11140,11083.74,1.78,0,1216,12426,11782,11456,10812,10486,11620,10650,30,3340,500,7570,10,1,6000000,662,-45.58,1.15,12,0.46,-242.00,9569.00,22800,20241211,-51.62,7740,20240827,42.51,15380,-28.28,20250102,9310,18.47,20250331,22800,-51.62,20241211,7740,42.51,20240827,5.24,Y,053160,500,30 억,,106693,N,N,2603,N,00,N
20250414,090522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,-320,5,-2.87,60766490,5570,4.90,11090,11110,10650,14480,7800,11140,10909.60,1.78,0,-324,12426,11782,11456,10812,10486,11620,10650,30,3340,500,7570,10,1,6000000,649,-44.71,1.13,12,0.09,-242.00,9569.00,22800,20241211,-52.54,7740,20240827,39.79,15380,-29.65,20250102,9310,16.22,20250331,22800,-52.54,20241211,7740,39.79,20240827,5.24,Y,053160,500,30 억,,106693,N,N,2603,N,00,N
20250411,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-840,5,-7.01,1224269365,106886,64.86,11890,12100,11130,15570,8390,11980,11453.98,2.12,0,-20651,12593,12286,11943,11636,11293,12440,11790,30,3590,500,8140,10,1,6000000,668,-46.03,1.16,12,1.78,-242.00,9569.00,22800,20241211,-51.14,7740,20240827,43.93,15380,-27.57,20250102,9310,19.66,20250331,22800,-51.14,20241211,7740,43.93,20240827,5.21,Y,053160,500,30 억,,126916,N,N,2603,N,00,N
20250411,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11330,-650,5,-5.43,1121383360,97670,59.27,11890,12100,11150,15570,8390,11980,11481.35,2.12,0,-18119,12593,12286,11943,11636,11293,12440,11790,30,3590,500,8140,10,1,6000000,680,-46.82,1.18,12,1.63,-242.00,9569.00,22800,20241211,-50.31,7740,20240827,46.38,15380,-26.33,20250102,9310,21.70,20250331,22800,-50.31,20241211,7740,46.38,20240827,5.21,Y,053160,500,30 억,,126916,N,N,2505,N,00,N
20250411,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-580,5,-4.84,903297710,78333,47.54,11890,12100,11300,15570,8390,11980,11531.51,2.12,0,-14190,12593,12286,11943,11636,11293,12440,11790,30,3590,500,8140,10,1,6000000,684,-47.11,1.19,12,1.31,-242.00,9569.00,22800,20241211,-50.00,7740,20240827,47.29,15380,-25.88,20250102,9310,22.45,20250331,22800,-50.00,20241211,7740,47.29,20240827,5.21,Y,053160,500,30 억,,126916,N,N,2505,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 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 10910 -230 5 -2.06 616628255 55901 49.18 11090 11350 10650 14480 7800 11140 11030.72 1.78 0 -395 12426 11782 11456 10812 10486 11620 10650 30 3340 500 7570 10 1 6000000 655 -45.08 1.14 12 0.93 -242.00 9569.00 22800 20241211 -52.15 7740 20240827 40.96 15380 -29.06 20250102 9310 17.19 20250331 22800 -52.15 20241211 7740 40.96 20240827 5.24 Y 053160 500 30 억 106693 N N 3290 N 00 N
3 20250414 150522 57 100.00 KOSDAQ 전기·전자 N N N N N 10990 -150 5 -1.35 560864375 50802 44.69 11090 11350 10650 14480 7800 11140 11040.20 1.78 0 201 12426 11782 11456 10812 10486 11620 10650 30 3340 500 7570 10 1 6000000 659 -45.41 1.15 12 0.85 -242.00 9569.00 22800 20241211 -51.80 7740 20240827 41.99 15380 -28.54 20250102 9310 18.05 20250331 22800 -51.80 20241211 7740 41.99 20240827 5.24 Y 053160 500 30 억 106693 N N 2603 N 00 N
4 20250414 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 11050 -90 5 -0.81 497924070 45079 39.66 11090 11350 10650 14480 7800 11140 11045.59 1.78 0 -1141 12426 11782 11456 10812 10486 11620 10650 30 3340 500 7570 10 1 6000000 663 -45.66 1.15 12 0.75 -242.00 9569.00 22800 20241211 -51.54 7740 20240827 42.76 15380 -28.15 20250102 9310 18.69 20250331 22800 -51.54 20241211 7740 42.76 20240827 5.24 Y 053160 500 30 억 106693 N N 2603 N 00 N
5 20250414 130521 57 100.00 KOSDAQ 전기·전자 N N N N N 11070 -70 5 -0.63 465539990 42160 37.09 11090 11350 10650 14480 7800 11140 11042.22 1.78 0 -963 12426 11782 11456 10812 10486 11620 10650 30 3340 500 7570 10 1 6000000 664 -45.74 1.16 12 0.70 -242.00 9569.00 22800 20241211 -51.45 7740 20240827 43.02 15380 -28.02 20250102 9310 18.90 20250331 22800 -51.45 20241211 7740 43.02 20240827 5.24 Y 053160 500 30 억 106693 N N 2603 N 00 N
6 20250414 120522 57 100.00 KOSDAQ 전기·전자 N N N N N 11090 -50 5 -0.45 435592500 39462 34.72 11090 11350 10650 14480 7800 11140 11038.28 1.78 0 -975 12426 11782 11456 10812 10486 11620 10650 30 3340 500 7570 10 1 6000000 665 -45.83 1.16 12 0.66 -242.00 9569.00 22800 20241211 -51.36 7740 20240827 43.28 15380 -27.89 20250102 9310 19.12 20250331 22800 -51.36 20241211 7740 43.28 20240827 5.24 Y 053160 500 30 억 106693 N N 2603 N 00 N
7 20250414 110519 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 -320 5 -2.87 401532800 36358 31.99 11090 11350 10650 14480 7800 11140 11043.86 1.78 0 -1607 12426 11782 11456 10812 10486 11620 10650 30 3340 500 7570 10 1 6000000 649 -44.71 1.13 12 0.61 -242.00 9569.00 22800 20241211 -52.54 7740 20240827 39.79 15380 -29.65 20250102 9310 16.22 20250331 22800 -52.54 20241211 7740 39.79 20240827 5.24 Y 053160 500 30 억 106693 N N 2603 N 00 N
8 20250414 100521 57 100.00 KOSDAQ 전기·전자 N N N N N 11030 -110 5 -0.99 307651350 27757 24.42 11090 11350 10650 14480 7800 11140 11083.74 1.78 0 1216 12426 11782 11456 10812 10486 11620 10650 30 3340 500 7570 10 1 6000000 662 -45.58 1.15 12 0.46 -242.00 9569.00 22800 20241211 -51.62 7740 20240827 42.51 15380 -28.28 20250102 9310 18.47 20250331 22800 -51.62 20241211 7740 42.51 20240827 5.24 Y 053160 500 30 억 106693 N N 2603 N 00 N
9 20250414 090522 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 -320 5 -2.87 60766490 5570 4.90 11090 11110 10650 14480 7800 11140 10909.60 1.78 0 -324 12426 11782 11456 10812 10486 11620 10650 30 3340 500 7570 10 1 6000000 649 -44.71 1.13 12 0.09 -242.00 9569.00 22800 20241211 -52.54 7740 20240827 39.79 15380 -29.65 20250102 9310 16.22 20250331 22800 -52.54 20241211 7740 39.79 20240827 5.24 Y 053160 500 30 억 106693 N N 2603 N 00 N
10 20250411 160515 57 100.00 KOSDAQ 전기·전자 N N N N N 11140 -840 5 -7.01 1224269365 106886 64.86 11890 12100 11130 15570 8390 11980 11453.98 2.12 0 -20651 12593 12286 11943 11636 11293 12440 11790 30 3590 500 8140 10 1 6000000 668 -46.03 1.16 12 1.78 -242.00 9569.00 22800 20241211 -51.14 7740 20240827 43.93 15380 -27.57 20250102 9310 19.66 20250331 22800 -51.14 20241211 7740 43.93 20240827 5.21 Y 053160 500 30 억 126916 N N 2603 N 00 N
11 20250411 150519 57 100.00 KOSDAQ 전기·전자 N N N N N 11330 -650 5 -5.43 1121383360 97670 59.27 11890 12100 11150 15570 8390 11980 11481.35 2.12 0 -18119 12593 12286 11943 11636 11293 12440 11790 30 3590 500 8140 10 1 6000000 680 -46.82 1.18 12 1.63 -242.00 9569.00 22800 20241211 -50.31 7740 20240827 46.38 15380 -26.33 20250102 9310 21.70 20250331 22800 -50.31 20241211 7740 46.38 20240827 5.21 Y 053160 500 30 억 126916 N N 2505 N 00 N
12 20250411 140519 57 100.00 KOSDAQ 전기·전자 N N N N N 11400 -580 5 -4.84 903297710 78333 47.54 11890 12100 11300 15570 8390 11980 11531.51 2.12 0 -14190 12593 12286 11943 11636 11293 12440 11790 30 3590 500 8140 10 1 6000000 684 -47.11 1.19 12 1.31 -242.00 9569.00 22800 20241211 -50.00 7740 20240827 47.29 15380 -25.88 20250102 9310 22.45 20250331 22800 -50.00 20241211 7740 47.29 20240827 5.21 Y 053160 500 30 억 126916 N N 2505 N 00 N