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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054210/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
20250404,160511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,0,3,0.00,132287550,27655,75.74,4800,4890,4690,6240,3360,4800,4783.44,3.84,0,-5589,4966,4882,4746,4662,4526,4925,4705,126,1440,500,3360,5,1,25291210,1214,400.00,0.49,12,0.11,12.00,9871.00,10830,20240703,-55.68,4050,20241209,18.52,5880,-18.37,20250326,4450,7.87,20250203,10830,-55.68,20240703,4050,18.52,20241209,3.24,Y,054210,500,126 억,,970455,N,N,188,N,00,N
20250404,150515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-30,5,-0.62,118947720,24868,68.10,4800,4890,4690,6240,3360,4800,4783.16,3.84,0,-6021,4966,4882,4746,4662,4526,4925,4705,126,1440,500,3360,5,1,25291210,1206,397.50,0.48,12,0.10,12.00,9871.00,10830,20240703,-55.96,4050,20241209,17.78,5880,-18.88,20250326,4450,7.19,20250203,10830,-55.96,20240703,4050,17.78,20241209,3.24,Y,054210,500,126 억,,970455,N,N,0,N,00,N
20250404,140517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4720,-80,5,-1.67,109310350,22831,62.52,4800,4890,4690,6240,3360,4800,4787.80,3.84,0,-5827,4966,4882,4746,4662,4526,4925,4705,126,1440,500,3360,5,1,25291210,1194,393.33,0.48,12,0.09,12.00,9871.00,10830,20240703,-56.42,4050,20241209,16.54,5880,-19.73,20250326,4450,6.07,20250203,10830,-56.42,20240703,4050,16.54,20241209,3.24,Y,054210,500,126 억,,970455,N,N,0,N,00,N
20250404,130517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4745,-55,5,-1.15,101631455,21210,58.09,4800,4890,4690,6240,3360,4800,4791.68,3.84,0,-4546,4966,4882,4746,4662,4526,4925,4705,126,1440,500,3360,5,1,25291210,1200,395.42,0.48,12,0.08,12.00,9871.00,10830,20240703,-56.19,4050,20241209,17.16,5880,-19.30,20250326,4450,6.63,20250203,10830,-56.19,20240703,4050,17.16,20241209,3.24,Y,054210,500,126 억,,970455,N,N,0,N,00,N
20250404,120512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-30,5,-0.62,93598615,19520,53.46,4800,4890,4690,6240,3360,4800,4795.01,3.84,0,-4200,4966,4882,4746,4662,4526,4925,4705,126,1440,500,3360,5,1,25291210,1206,397.50,0.48,12,0.08,12.00,9871.00,10830,20240703,-55.96,4050,20241209,17.78,5880,-18.88,20250326,4450,7.19,20250203,10830,-55.96,20240703,4050,17.78,20241209,3.24,Y,054210,500,126 억,,970455,N,N,0,N,00,N
20250404,110515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4780,-20,5,-0.42,52352820,10994,30.11,4800,4835,4690,6240,3360,4800,4761.94,3.84,0,-2354,4966,4882,4746,4662,4526,4925,4705,126,1440,500,3360,5,1,25291210,1209,398.33,0.48,12,0.04,12.00,9871.00,10830,20240703,-55.86,4050,20241209,18.02,5880,-18.71,20250326,4450,7.42,20250203,10830,-55.86,20240703,4050,18.02,20241209,3.24,Y,054210,500,126 억,,970455,N,N,0,N,00,N
20250404,100514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4810,10,2,0.21,22522580,4756,13.02,4800,4825,4690,6240,3360,4800,4735.61,3.84,0,-1475,4966,4882,4746,4662,4526,4925,4705,126,1440,500,3360,5,1,25291210,1217,400.83,0.49,12,0.02,12.00,9871.00,10830,20240703,-55.59,4050,20241209,18.77,5880,-18.20,20250326,4450,8.09,20250203,10830,-55.59,20240703,4050,18.77,20241209,3.24,Y,054210,500,126 억,,970455,N,N,0,N,00,N
20250404,090516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4690,-110,5,-2.29,9332195,1967,5.39,4800,4800,4690,6240,3360,4800,4744.38,3.84,0,-664,4966,4882,4746,4662,4526,4925,4705,126,1440,500,3360,5,1,25291210,1186,390.83,0.48,12,0.01,12.00,9871.00,10830,20240703,-56.69,4050,20241209,15.80,5880,-20.24,20250326,4450,5.39,20250203,10830,-56.69,20240703,4050,15.80,20241209,3.24,Y,054210,500,126 억,,970455,N,N,0,N,00,N
20250403,160506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,-30,5,-0.62,172689190,36515,152.93,4610,4830,4610,6270,3385,4830,4729.27,3.86,0,-6248,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1214,400.00,0.49,12,0.14,12.00,9871.00,10830,20240703,-55.68,4050,20241209,18.52,5880,-18.37,20250326,4450,7.87,20250203,10830,-55.68,20240703,4050,18.52,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N
20250403,150511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,-40,5,-0.83,156477665,33125,138.73,4610,4830,4610,6270,3385,4830,4723.85,3.86,0,-5442,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1211,399.17,0.49,12,0.13,12.00,9871.00,10830,20240703,-55.77,4050,20241209,18.27,5880,-18.54,20250326,4450,7.64,20250203,10830,-55.77,20240703,4050,18.27,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N
20250403,140511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4820,-10,5,-0.21,140230325,29737,124.54,4610,4830,4610,6270,3385,4830,4715.69,3.86,0,-3421,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1219,401.67,0.49,12,0.12,12.00,9871.00,10830,20240703,-55.49,4050,20241209,19.01,5880,-18.03,20250326,4450,8.31,20250203,10830,-55.49,20240703,4050,19.01,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,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 20250404 160511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4800 0 3 0.00 132287550 27655 75.74 4800 4890 4690 6240 3360 4800 4783.44 3.84 0 -5589 4966 4882 4746 4662 4526 4925 4705 126 1440 500 3360 5 1 25291210 1214 400.00 0.49 12 0.11 12.00 9871.00 10830 20240703 -55.68 4050 20241209 18.52 5880 -18.37 20250326 4450 7.87 20250203 10830 -55.68 20240703 4050 18.52 20241209 3.24 Y 054210 500 126 억 970455 N N 188 N 00 N
3 20250404 150515 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4770 -30 5 -0.62 118947720 24868 68.10 4800 4890 4690 6240 3360 4800 4783.16 3.84 0 -6021 4966 4882 4746 4662 4526 4925 4705 126 1440 500 3360 5 1 25291210 1206 397.50 0.48 12 0.10 12.00 9871.00 10830 20240703 -55.96 4050 20241209 17.78 5880 -18.88 20250326 4450 7.19 20250203 10830 -55.96 20240703 4050 17.78 20241209 3.24 Y 054210 500 126 억 970455 N N 0 N 00 N
4 20250404 140517 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4720 -80 5 -1.67 109310350 22831 62.52 4800 4890 4690 6240 3360 4800 4787.80 3.84 0 -5827 4966 4882 4746 4662 4526 4925 4705 126 1440 500 3360 5 1 25291210 1194 393.33 0.48 12 0.09 12.00 9871.00 10830 20240703 -56.42 4050 20241209 16.54 5880 -19.73 20250326 4450 6.07 20250203 10830 -56.42 20240703 4050 16.54 20241209 3.24 Y 054210 500 126 억 970455 N N 0 N 00 N
5 20250404 130517 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4745 -55 5 -1.15 101631455 21210 58.09 4800 4890 4690 6240 3360 4800 4791.68 3.84 0 -4546 4966 4882 4746 4662 4526 4925 4705 126 1440 500 3360 5 1 25291210 1200 395.42 0.48 12 0.08 12.00 9871.00 10830 20240703 -56.19 4050 20241209 17.16 5880 -19.30 20250326 4450 6.63 20250203 10830 -56.19 20240703 4050 17.16 20241209 3.24 Y 054210 500 126 억 970455 N N 0 N 00 N
6 20250404 120512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4770 -30 5 -0.62 93598615 19520 53.46 4800 4890 4690 6240 3360 4800 4795.01 3.84 0 -4200 4966 4882 4746 4662 4526 4925 4705 126 1440 500 3360 5 1 25291210 1206 397.50 0.48 12 0.08 12.00 9871.00 10830 20240703 -55.96 4050 20241209 17.78 5880 -18.88 20250326 4450 7.19 20250203 10830 -55.96 20240703 4050 17.78 20241209 3.24 Y 054210 500 126 억 970455 N N 0 N 00 N
7 20250404 110515 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4780 -20 5 -0.42 52352820 10994 30.11 4800 4835 4690 6240 3360 4800 4761.94 3.84 0 -2354 4966 4882 4746 4662 4526 4925 4705 126 1440 500 3360 5 1 25291210 1209 398.33 0.48 12 0.04 12.00 9871.00 10830 20240703 -55.86 4050 20241209 18.02 5880 -18.71 20250326 4450 7.42 20250203 10830 -55.86 20240703 4050 18.02 20241209 3.24 Y 054210 500 126 억 970455 N N 0 N 00 N
8 20250404 100514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4810 10 2 0.21 22522580 4756 13.02 4800 4825 4690 6240 3360 4800 4735.61 3.84 0 -1475 4966 4882 4746 4662 4526 4925 4705 126 1440 500 3360 5 1 25291210 1217 400.83 0.49 12 0.02 12.00 9871.00 10830 20240703 -55.59 4050 20241209 18.77 5880 -18.20 20250326 4450 8.09 20250203 10830 -55.59 20240703 4050 18.77 20241209 3.24 Y 054210 500 126 억 970455 N N 0 N 00 N
9 20250404 090516 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4690 -110 5 -2.29 9332195 1967 5.39 4800 4800 4690 6240 3360 4800 4744.38 3.84 0 -664 4966 4882 4746 4662 4526 4925 4705 126 1440 500 3360 5 1 25291210 1186 390.83 0.48 12 0.01 12.00 9871.00 10830 20240703 -56.69 4050 20241209 15.80 5880 -20.24 20250326 4450 5.39 20250203 10830 -56.69 20240703 4050 15.80 20241209 3.24 Y 054210 500 126 억 970455 N N 0 N 00 N
10 20250403 160506 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4800 -30 5 -0.62 172689190 36515 152.93 4610 4830 4610 6270 3385 4830 4729.27 3.86 0 -6248 5020 4925 4855 4760 4690 4890 4725 126 1440 500 3380 5 1 25291210 1214 400.00 0.49 12 0.14 12.00 9871.00 10830 20240703 -55.68 4050 20241209 18.52 5880 -18.37 20250326 4450 7.87 20250203 10830 -55.68 20240703 4050 18.52 20241209 3.28 Y 054210 500 126 억 977298 N N 396 N 00 N
11 20250403 150511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4790 -40 5 -0.83 156477665 33125 138.73 4610 4830 4610 6270 3385 4830 4723.85 3.86 0 -5442 5020 4925 4855 4760 4690 4890 4725 126 1440 500 3380 5 1 25291210 1211 399.17 0.49 12 0.13 12.00 9871.00 10830 20240703 -55.77 4050 20241209 18.27 5880 -18.54 20250326 4450 7.64 20250203 10830 -55.77 20240703 4050 18.27 20241209 3.28 Y 054210 500 126 억 977298 N N 396 N 00 N
12 20250403 140511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4820 -10 5 -0.21 140230325 29737 124.54 4610 4830 4610 6270 3385 4830 4715.69 3.86 0 -3421 5020 4925 4855 4760 4690 4890 4725 126 1440 500 3380 5 1 25291210 1219 401.67 0.49 12 0.12 12.00 9871.00 10830 20240703 -55.49 4050 20241209 19.01 5880 -18.03 20250326 4450 8.31 20250203 10830 -55.49 20240703 4050 19.01 20241209 3.28 Y 054210 500 126 억 977298 N N 396 N 00 N