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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054450/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
20250407,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,-1510,5,-11.66,3152725990,276662,445.73,12330,12900,10720,16830,9070,12950,11395.50,0.00,0,20732,13756,13352,12826,12422,11896,13555,12625,76,3880,500,9320,10,1,15144233,1733,-4.49,0.84,12,1.83,-2546.00,13654.00,29250,20240329,-60.89,9900,20241209,15.56,19700,-41.93,20250218,10720,6.72,20250407,28300,-59.58,20240409,9900,15.56,20241209,4.22,Y,054450,500,75 억,,0,N,N,2441,N,00,N
20250407,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-1540,5,-11.89,3065372780,269027,433.43,12330,12900,10720,16830,9070,12950,11394.29,0.00,0,24225,13756,13352,12826,12422,11896,13555,12625,76,3880,500,9320,10,1,15144233,1728,-4.48,0.84,12,1.78,-2546.00,13654.00,29250,20240329,-60.99,9900,20241209,15.25,19700,-42.08,20250218,10720,6.44,20250407,28300,-59.68,20240409,9900,15.25,20241209,4.22,Y,054450,500,75 억,,0,N,N,4118,N,00,N
20250407,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,-1450,5,-11.20,2900671830,254693,410.33,12330,12900,10720,16830,9070,12950,11388.89,0.00,0,26887,13756,13352,12826,12422,11896,13555,12625,76,3880,500,9320,10,1,15144233,1742,-4.52,0.84,12,1.68,-2546.00,13654.00,29250,20240329,-60.68,9900,20241209,16.16,19700,-41.62,20250218,10720,7.28,20250407,28300,-59.36,20240409,9900,16.16,20241209,4.22,Y,054450,500,75 억,,0,N,N,4118,N,00,N
20250407,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,-1380,5,-10.66,2760435915,242548,390.77,12330,12900,10720,16830,9070,12950,11380.99,0.00,0,27539,13756,13352,12826,12422,11896,13555,12625,76,3880,500,9320,10,1,15144233,1752,-4.54,0.85,12,1.60,-2546.00,13654.00,29250,20240329,-60.44,9900,20241209,16.87,19700,-41.27,20250218,10720,7.93,20250407,28300,-59.12,20240409,9900,16.87,20241209,4.22,Y,054450,500,75 억,,0,N,N,4118,N,00,N
20250407,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11580,-1370,5,-10.58,2588978295,227690,366.83,12330,12900,10720,16830,9070,12950,11370.63,0.00,0,29728,13756,13352,12826,12422,11896,13555,12625,76,3880,500,9320,10,1,15144233,1754,-4.55,0.85,12,1.50,-2546.00,13654.00,29250,20240329,-60.41,9900,20241209,16.97,19700,-41.22,20250218,10720,8.02,20250407,28300,-59.08,20240409,9900,16.97,20241209,4.22,Y,054450,500,75 억,,0,N,N,4118,N,00,N
20250407,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11660,-1290,5,-9.96,2432717865,214225,345.13,12330,12900,10720,16830,9070,12950,11355.90,0.00,0,38027,13756,13352,12826,12422,11896,13555,12625,76,3880,500,9320,10,1,15144233,1766,-4.58,0.85,12,1.41,-2546.00,13654.00,29250,20240329,-60.14,9900,20241209,17.78,19700,-40.81,20250218,10720,8.77,20250407,28300,-58.80,20240409,9900,17.78,20241209,4.22,Y,054450,500,75 억,,0,N,N,4118,N,00,N
20250407,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11520,-1430,5,-11.04,2238812055,197524,318.23,12330,12900,10720,16830,9070,12950,11334.38,0.00,0,42461,13756,13352,12826,12422,11896,13555,12625,76,3880,500,9320,10,1,15144233,1745,-4.52,0.84,12,1.30,-2546.00,13654.00,29250,20240329,-60.62,9900,20241209,16.36,19700,-41.52,20250218,10720,7.46,20250407,28300,-59.29,20240409,9900,16.36,20241209,4.22,Y,054450,500,75 억,,0,N,N,4118,N,00,N
20250407,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12240,-710,5,-5.48,58028670,4679,7.54,12330,12900,12230,16830,9070,12950,12401.94,0.00,0,-696,13756,13352,12826,12422,11896,13555,12625,76,3880,500,9320,10,1,15144233,1854,-4.81,0.90,12,0.03,-2546.00,13654.00,29250,20240329,-58.15,9900,20241209,23.64,19700,-37.87,20250218,12230,0.08,20250407,28300,-56.75,20240409,9900,23.64,20241209,4.22,Y,054450,500,75 억,,0,N,N,4118,N,00,N
20250404,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12950,60,2,0.47,791280945,62070,78.20,12410,13230,12300,16750,9030,12890,12748.20,0.00,0,11494,13336,13112,12956,12732,12576,13225,12845,76,3860,500,9280,10,1,15144233,1961,-5.09,0.95,12,0.41,-2546.00,13654.00,29250,20240329,-55.73,9900,20241209,30.81,19700,-34.26,20250218,12300,5.28,20250404,28300,-54.24,20240409,9900,30.81,20241209,4.28,Y,054450,500,75 억,,0,N,N,4118,N,00,N
20250404,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12900,10,2,0.08,763788915,59942,75.52,12410,13230,12300,16750,9030,12890,12742.13,0.00,0,11116,13336,13112,12956,12732,12576,13225,12845,76,3860,500,9280,10,1,15144233,1954,-5.07,0.94,12,0.40,-2546.00,13654.00,29250,20240329,-55.90,9900,20241209,30.30,19700,-34.52,20250218,12300,4.88,20250404,28300,-54.42,20240409,9900,30.30,20241209,4.28,Y,054450,500,75 억,,0,N,N,19263,N,00,N
20250404,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12700,-190,5,-1.47,567331625,44351,55.88,12410,13230,12410,16750,9030,12890,12791.86,0.00,0,6501,13336,13112,12956,12732,12576,13225,12845,76,3860,500,9280,10,1,15144233,1923,-4.99,0.93,12,0.29,-2546.00,13654.00,29250,20240329,-56.58,9900,20241209,28.28,19700,-35.53,20250218,12410,2.34,20250404,28300,-55.12,20240409,9900,28.28,20241209,4.28,Y,054450,500,75 억,,0,N,N,19263,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 20250407 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 11440 -1510 5 -11.66 3152725990 276662 445.73 12330 12900 10720 16830 9070 12950 11395.50 0.00 0 20732 13756 13352 12826 12422 11896 13555 12625 76 3880 500 9320 10 1 15144233 1733 -4.49 0.84 12 1.83 -2546.00 13654.00 29250 20240329 -60.89 9900 20241209 15.56 19700 -41.93 20250218 10720 6.72 20250407 28300 -59.58 20240409 9900 15.56 20241209 4.22 Y 054450 500 75 억 0 N N 2441 N 00 N
3 20250407 150516 57 100.00 KOSDAQ 전기·전자 N N N N N 11410 -1540 5 -11.89 3065372780 269027 433.43 12330 12900 10720 16830 9070 12950 11394.29 0.00 0 24225 13756 13352 12826 12422 11896 13555 12625 76 3880 500 9320 10 1 15144233 1728 -4.48 0.84 12 1.78 -2546.00 13654.00 29250 20240329 -60.99 9900 20241209 15.25 19700 -42.08 20250218 10720 6.44 20250407 28300 -59.68 20240409 9900 15.25 20241209 4.22 Y 054450 500 75 억 0 N N 4118 N 00 N
4 20250407 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 11500 -1450 5 -11.20 2900671830 254693 410.33 12330 12900 10720 16830 9070 12950 11388.89 0.00 0 26887 13756 13352 12826 12422 11896 13555 12625 76 3880 500 9320 10 1 15144233 1742 -4.52 0.84 12 1.68 -2546.00 13654.00 29250 20240329 -60.68 9900 20241209 16.16 19700 -41.62 20250218 10720 7.28 20250407 28300 -59.36 20240409 9900 16.16 20241209 4.22 Y 054450 500 75 억 0 N N 4118 N 00 N
5 20250407 130512 57 100.00 KOSDAQ 전기·전자 N N N N N 11570 -1380 5 -10.66 2760435915 242548 390.77 12330 12900 10720 16830 9070 12950 11380.99 0.00 0 27539 13756 13352 12826 12422 11896 13555 12625 76 3880 500 9320 10 1 15144233 1752 -4.54 0.85 12 1.60 -2546.00 13654.00 29250 20240329 -60.44 9900 20241209 16.87 19700 -41.27 20250218 10720 7.93 20250407 28300 -59.12 20240409 9900 16.87 20241209 4.22 Y 054450 500 75 억 0 N N 4118 N 00 N
6 20250407 120513 57 100.00 KOSDAQ 전기·전자 N N N N N 11580 -1370 5 -10.58 2588978295 227690 366.83 12330 12900 10720 16830 9070 12950 11370.63 0.00 0 29728 13756 13352 12826 12422 11896 13555 12625 76 3880 500 9320 10 1 15144233 1754 -4.55 0.85 12 1.50 -2546.00 13654.00 29250 20240329 -60.41 9900 20241209 16.97 19700 -41.22 20250218 10720 8.02 20250407 28300 -59.08 20240409 9900 16.97 20241209 4.22 Y 054450 500 75 억 0 N N 4118 N 00 N
7 20250407 110514 57 100.00 KOSDAQ 전기·전자 N N N N N 11660 -1290 5 -9.96 2432717865 214225 345.13 12330 12900 10720 16830 9070 12950 11355.90 0.00 0 38027 13756 13352 12826 12422 11896 13555 12625 76 3880 500 9320 10 1 15144233 1766 -4.58 0.85 12 1.41 -2546.00 13654.00 29250 20240329 -60.14 9900 20241209 17.78 19700 -40.81 20250218 10720 8.77 20250407 28300 -58.80 20240409 9900 17.78 20241209 4.22 Y 054450 500 75 억 0 N N 4118 N 00 N
8 20250407 100514 57 100.00 KOSDAQ 전기·전자 N N N N N 11520 -1430 5 -11.04 2238812055 197524 318.23 12330 12900 10720 16830 9070 12950 11334.38 0.00 0 42461 13756 13352 12826 12422 11896 13555 12625 76 3880 500 9320 10 1 15144233 1745 -4.52 0.84 12 1.30 -2546.00 13654.00 29250 20240329 -60.62 9900 20241209 16.36 19700 -41.52 20250218 10720 7.46 20250407 28300 -59.29 20240409 9900 16.36 20241209 4.22 Y 054450 500 75 억 0 N N 4118 N 00 N
9 20250407 090514 57 100.00 KOSDAQ 전기·전자 N N N N N 12240 -710 5 -5.48 58028670 4679 7.54 12330 12900 12230 16830 9070 12950 12401.94 0.00 0 -696 13756 13352 12826 12422 11896 13555 12625 76 3880 500 9320 10 1 15144233 1854 -4.81 0.90 12 0.03 -2546.00 13654.00 29250 20240329 -58.15 9900 20241209 23.64 19700 -37.87 20250218 12230 0.08 20250407 28300 -56.75 20240409 9900 23.64 20241209 4.22 Y 054450 500 75 억 0 N N 4118 N 00 N
10 20250404 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 12950 60 2 0.47 791280945 62070 78.20 12410 13230 12300 16750 9030 12890 12748.20 0.00 0 11494 13336 13112 12956 12732 12576 13225 12845 76 3860 500 9280 10 1 15144233 1961 -5.09 0.95 12 0.41 -2546.00 13654.00 29250 20240329 -55.73 9900 20241209 30.81 19700 -34.26 20250218 12300 5.28 20250404 28300 -54.24 20240409 9900 30.81 20241209 4.28 Y 054450 500 75 억 0 N N 4118 N 00 N
11 20250404 150516 57 100.00 KOSDAQ 전기·전자 N N N N N 12900 10 2 0.08 763788915 59942 75.52 12410 13230 12300 16750 9030 12890 12742.13 0.00 0 11116 13336 13112 12956 12732 12576 13225 12845 76 3860 500 9280 10 1 15144233 1954 -5.07 0.94 12 0.40 -2546.00 13654.00 29250 20240329 -55.90 9900 20241209 30.30 19700 -34.52 20250218 12300 4.88 20250404 28300 -54.42 20240409 9900 30.30 20241209 4.28 Y 054450 500 75 억 0 N N 19263 N 00 N
12 20250404 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 12700 -190 5 -1.47 567331625 44351 55.88 12410 13230 12410 16750 9030 12890 12791.86 0.00 0 6501 13336 13112 12956 12732 12576 13225 12845 76 3860 500 9280 10 1 15144233 1923 -4.99 0.93 12 0.29 -2546.00 13654.00 29250 20240329 -56.58 9900 20241209 28.28 19700 -35.53 20250218 12410 2.34 20250404 28300 -55.12 20240409 9900 28.28 20241209 4.28 Y 054450 500 75 억 0 N N 19263 N 00 N