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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,10,2,0.21,171297590,36229,70.77,4750,4775,4675,6110,3295,4705,4728.19,3.80,0,12916,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1192,392.92,0.48,12,0.14,12.00,9871.00,10830,20240703,-56.46,4050,20241209,16.42,5880,-19.81,20250326,4230,11.47,20250409,10830,-56.46,20240703,4050,16.42,20241209,3.09,Y,054210,500,126 억,,961996,N,N,4069,N,00,N
20250417,150532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,10,2,0.21,145940475,30853,60.27,4750,4775,4675,6110,3295,4705,4730.19,3.80,0,11104,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1192,392.92,0.48,12,0.12,12.00,9871.00,10830,20240703,-56.46,4050,20241209,16.42,5880,-19.81,20250326,4230,11.47,20250409,10830,-56.46,20240703,4050,16.42,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,N,00,N
20250417,140535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4745,40,2,0.85,101184615,21374,41.76,4750,4775,4675,6110,3295,4705,4734.00,3.80,0,7156,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1200,395.42,0.48,12,0.08,12.00,9871.00,10830,20240703,-56.19,4050,20241209,17.16,5880,-19.30,20250326,4230,12.17,20250409,10830,-56.19,20240703,4050,17.16,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,N,00,N
20250417,130533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4750,45,2,0.96,96070000,20296,39.65,4750,4775,4675,6110,3295,4705,4733.45,3.80,0,6790,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1201,395.83,0.48,12,0.08,12.00,9871.00,10830,20240703,-56.14,4050,20241209,17.28,5880,-19.22,20250326,4230,12.29,20250409,10830,-56.14,20240703,4050,17.28,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,N,00,N
20250417,120532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4755,50,2,1.06,83867970,17733,34.64,4750,4775,4675,6110,3295,4705,4729.49,3.80,0,6160,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1203,396.25,0.48,12,0.07,12.00,9871.00,10830,20240703,-56.09,4050,20241209,17.41,5880,-19.13,20250326,4230,12.41,20250409,10830,-56.09,20240703,4050,17.41,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,N,00,N
20250417,110531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4735,30,2,0.64,72142460,15261,29.81,4750,4775,4675,6110,3295,4705,4727.24,3.80,0,6241,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1198,394.58,0.48,12,0.06,12.00,9871.00,10830,20240703,-56.28,4050,20241209,16.91,5880,-19.47,20250326,4230,11.94,20250409,10830,-56.28,20240703,4050,16.91,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,N,00,N
20250417,100531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4755,50,2,1.06,51028405,10798,21.09,4750,4775,4675,6110,3295,4705,4725.73,3.80,0,3441,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1203,396.25,0.48,12,0.04,12.00,9871.00,10830,20240703,-56.09,4050,20241209,17.41,5880,-19.13,20250326,4230,12.41,20250409,10830,-56.09,20240703,4050,17.41,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,N,00,N
20250417,090534,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4710,5,2,0.11,4671330,990,1.93,4750,4755,4705,6110,3295,4705,4718.52,3.80,0,519,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1191,392.50,0.48,12,0.00,12.00,9871.00,10830,20240703,-56.51,4050,20241209,16.30,5880,-19.90,20250326,4230,11.35,20250409,10830,-56.51,20240703,4050,16.30,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,N,00,N
20250416,160525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4705,-75,5,-1.57,242808335,51189,118.42,4775,4800,4700,6210,3350,4780,4743.37,3.83,0,-6649,4836,4807,4756,4727,4676,4822,4742,126,1430,500,3340,5,1,25291210,1190,392.08,0.48,12,0.20,12.00,9871.00,10830,20240703,-56.56,4050,20241209,16.17,5880,-19.98,20250326,4230,11.23,20250409,10830,-56.56,20240703,4050,16.17,20241209,3.11,Y,054210,500,126 억,,968006,N,N,14185,N,00,N
20250416,150532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-10,5,-0.21,199773235,42051,97.28,4775,4800,4715,6210,3350,4780,4750.74,3.83,0,-5239,4836,4807,4756,4727,4676,4822,4742,126,1430,500,3340,5,1,25291210,1206,397.50,0.48,12,0.17,12.00,9871.00,10830,20240703,-55.96,4050,20241209,17.78,5880,-18.88,20250326,4230,12.77,20250409,10830,-55.96,20240703,4050,17.78,20241209,3.11,Y,054210,500,126 억,,968006,N,N,13336,N,00,N
20250416,140531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4750,-30,5,-0.63,141590770,29794,68.93,4775,4790,4720,6210,3350,4780,4752.32,3.83,0,-3071,4836,4807,4756,4727,4676,4822,4742,126,1430,500,3340,5,1,25291210,1201,395.83,0.48,12,0.12,12.00,9871.00,10830,20240703,-56.14,4050,20241209,17.28,5880,-19.22,20250326,4230,12.29,20250409,10830,-56.14,20240703,4050,17.28,20241209,3.11,Y,054210,500,126 억,,968006,N,N,13336,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 20250417 160528 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4715 10 2 0.21 171297590 36229 70.77 4750 4775 4675 6110 3295 4705 4728.19 3.80 0 12916 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1192 392.92 0.48 12 0.14 12.00 9871.00 10830 20240703 -56.46 4050 20241209 16.42 5880 -19.81 20250326 4230 11.47 20250409 10830 -56.46 20240703 4050 16.42 20241209 3.09 Y 054210 500 126 억 961996 N N 4069 N 00 N
3 20250417 150532 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4715 10 2 0.21 145940475 30853 60.27 4750 4775 4675 6110 3295 4705 4730.19 3.80 0 11104 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1192 392.92 0.48 12 0.12 12.00 9871.00 10830 20240703 -56.46 4050 20241209 16.42 5880 -19.81 20250326 4230 11.47 20250409 10830 -56.46 20240703 4050 16.42 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N
4 20250417 140535 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4745 40 2 0.85 101184615 21374 41.76 4750 4775 4675 6110 3295 4705 4734.00 3.80 0 7156 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 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 4230 12.17 20250409 10830 -56.19 20240703 4050 17.16 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N
5 20250417 130533 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4750 45 2 0.96 96070000 20296 39.65 4750 4775 4675 6110 3295 4705 4733.45 3.80 0 6790 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1201 395.83 0.48 12 0.08 12.00 9871.00 10830 20240703 -56.14 4050 20241209 17.28 5880 -19.22 20250326 4230 12.29 20250409 10830 -56.14 20240703 4050 17.28 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N
6 20250417 120532 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4755 50 2 1.06 83867970 17733 34.64 4750 4775 4675 6110 3295 4705 4729.49 3.80 0 6160 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1203 396.25 0.48 12 0.07 12.00 9871.00 10830 20240703 -56.09 4050 20241209 17.41 5880 -19.13 20250326 4230 12.41 20250409 10830 -56.09 20240703 4050 17.41 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N
7 20250417 110531 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4735 30 2 0.64 72142460 15261 29.81 4750 4775 4675 6110 3295 4705 4727.24 3.80 0 6241 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1198 394.58 0.48 12 0.06 12.00 9871.00 10830 20240703 -56.28 4050 20241209 16.91 5880 -19.47 20250326 4230 11.94 20250409 10830 -56.28 20240703 4050 16.91 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N
8 20250417 100531 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4755 50 2 1.06 51028405 10798 21.09 4750 4775 4675 6110 3295 4705 4725.73 3.80 0 3441 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1203 396.25 0.48 12 0.04 12.00 9871.00 10830 20240703 -56.09 4050 20241209 17.41 5880 -19.13 20250326 4230 12.41 20250409 10830 -56.09 20240703 4050 17.41 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N
9 20250417 090534 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4710 5 2 0.11 4671330 990 1.93 4750 4755 4705 6110 3295 4705 4718.52 3.80 0 519 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1191 392.50 0.48 12 0.00 12.00 9871.00 10830 20240703 -56.51 4050 20241209 16.30 5880 -19.90 20250326 4230 11.35 20250409 10830 -56.51 20240703 4050 16.30 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N
10 20250416 160525 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4705 -75 5 -1.57 242808335 51189 118.42 4775 4800 4700 6210 3350 4780 4743.37 3.83 0 -6649 4836 4807 4756 4727 4676 4822 4742 126 1430 500 3340 5 1 25291210 1190 392.08 0.48 12 0.20 12.00 9871.00 10830 20240703 -56.56 4050 20241209 16.17 5880 -19.98 20250326 4230 11.23 20250409 10830 -56.56 20240703 4050 16.17 20241209 3.11 Y 054210 500 126 억 968006 N N 14185 N 00 N
11 20250416 150532 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4770 -10 5 -0.21 199773235 42051 97.28 4775 4800 4715 6210 3350 4780 4750.74 3.83 0 -5239 4836 4807 4756 4727 4676 4822 4742 126 1430 500 3340 5 1 25291210 1206 397.50 0.48 12 0.17 12.00 9871.00 10830 20240703 -55.96 4050 20241209 17.78 5880 -18.88 20250326 4230 12.77 20250409 10830 -55.96 20240703 4050 17.78 20241209 3.11 Y 054210 500 126 억 968006 N N 13336 N 00 N
12 20250416 140531 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4750 -30 5 -0.63 141590770 29794 68.93 4775 4790 4720 6210 3350 4780 4752.32 3.83 0 -3071 4836 4807 4756 4727 4676 4822 4742 126 1430 500 3340 5 1 25291210 1201 395.83 0.48 12 0.12 12.00 9871.00 10830 20240703 -56.14 4050 20241209 17.28 5880 -19.22 20250326 4230 12.29 20250409 10830 -56.14 20240703 4050 17.28 20241209 3.11 Y 054210 500 126 억 968006 N N 13336 N 00 N