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
054220/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
20250417,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,348,2,2,0.58,11751005,33658,38.16,355,355,346,449,243,346,349.13,0.96,0,-1362,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,209,-1.97,1.19,12,0.06,-177.00,293.00,621,20240830,-43.96,317,20250325,9.78,535,-34.95,20250102,317,9.78,20250325,621,-43.96,20240830,317,9.78,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,350,4,2,1.16,11690718,33485,37.96,355,355,346,449,243,346,349.13,0.96,0,-1333,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,210,-1.98,1.19,12,0.06,-177.00,293.00,621,20240830,-43.64,317,20250325,10.41,535,-34.58,20250102,317,10.41,20250325,621,-43.64,20240830,317,10.41,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,5,2,1.45,10738526,30764,34.88,355,355,346,449,243,346,349.06,0.96,0,-1985,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,210,-1.98,1.20,12,0.05,-177.00,293.00,621,20240830,-43.48,317,20250325,10.73,535,-34.39,20250102,317,10.73,20250325,621,-43.48,20240830,317,10.73,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,130533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,5,2,1.45,10709478,30681,34.78,355,355,346,449,243,346,349.06,0.96,0,-1960,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,210,-1.98,1.20,12,0.05,-177.00,293.00,621,20240830,-43.48,317,20250325,10.73,535,-34.39,20250102,317,10.73,20250325,621,-43.48,20240830,317,10.73,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,120532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,351,5,2,1.45,10440693,29915,33.91,355,355,346,449,243,346,349.01,0.96,0,-1853,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,210,-1.98,1.20,12,0.05,-177.00,293.00,621,20240830,-43.48,317,20250325,10.73,535,-34.39,20250102,317,10.73,20250325,621,-43.48,20240830,317,10.73,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,110532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,346,0,3,0.00,7785874,22308,25.29,355,355,346,449,243,346,349.02,0.96,0,-801,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,207,-1.95,1.18,12,0.04,-177.00,293.00,621,20240830,-44.28,317,20250325,9.15,535,-35.33,20250102,317,9.15,20250325,621,-44.28,20240830,317,9.15,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,354,8,2,2.31,3401161,9714,11.01,355,355,346,449,243,346,350.13,0.96,0,-2265,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,212,-2.00,1.21,12,0.02,-177.00,293.00,621,20240830,-43.00,317,20250325,11.67,535,-33.83,20250102,317,11.67,20250325,621,-43.00,20240830,317,11.67,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250417,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,1,2,0.29,619959,1786,2.02,355,355,346,449,243,346,347.12,0.96,0,-362,363,354,347,338,331,351,335,300,103,500,240,1,1,59953081,208,-1.96,1.18,12,0.00,-177.00,293.00,621,20240830,-44.12,317,20250325,9.46,535,-35.14,20250102,317,9.46,20250325,621,-44.12,20240830,317,9.46,20250325,0.00,Y,054220,500,299 억,,578152,N,N,0,N,00,N
20250416,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,346,-4,5,-1.14,30497072,88103,29.43,355,356,340,455,245,350,346.15,0.97,0,-5723,382,365,349,332,316,374,341,300,105,500,240,1,1,59953081,207,-1.95,1.18,12,0.15,-177.00,293.00,621,20240830,-44.28,317,20250325,9.15,535,-35.33,20250102,317,9.15,20250325,621,-44.28,20240830,317,9.15,20250325,0.00,Y,054220,500,299 억,,583875,N,N,0,N,00,N
20250416,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,342,-8,5,-2.29,25820790,74650,24.94,355,356,340,455,245,350,345.89,0.97,0,-553,382,365,349,332,316,374,341,300,105,500,240,1,1,59953081,205,-1.93,1.17,12,0.12,-177.00,293.00,621,20240830,-44.93,317,20250325,7.89,535,-36.07,20250102,317,7.89,20250325,621,-44.93,20240830,317,7.89,20250325,0.00,Y,054220,500,299 억,,583875,N,N,0,N,00,N
20250416,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,346,-4,5,-1.14,14619532,41937,14.01,355,356,340,455,245,350,348.61,0.97,0,-597,382,365,349,332,316,374,341,300,105,500,240,1,1,59953081,207,-1.95,1.18,12,0.07,-177.00,293.00,621,20240830,-44.28,317,20250325,9.15,535,-35.33,20250102,317,9.15,20250325,621,-44.28,20240830,317,9.15,20250325,0.00,Y,054220,500,299 억,,583875,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 20250417 160528 57 100.00 KOSDAQ 전기·전자 N N N N N 348 2 2 0.58 11751005 33658 38.16 355 355 346 449 243 346 349.13 0.96 0 -1362 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 209 -1.97 1.19 12 0.06 -177.00 293.00 621 20240830 -43.96 317 20250325 9.78 535 -34.95 20250102 317 9.78 20250325 621 -43.96 20240830 317 9.78 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
3 20250417 150532 57 100.00 KOSDAQ 전기·전자 N N N N N 350 4 2 1.16 11690718 33485 37.96 355 355 346 449 243 346 349.13 0.96 0 -1333 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 210 -1.98 1.19 12 0.06 -177.00 293.00 621 20240830 -43.64 317 20250325 10.41 535 -34.58 20250102 317 10.41 20250325 621 -43.64 20240830 317 10.41 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
4 20250417 140535 57 100.00 KOSDAQ 전기·전자 N N N N N 351 5 2 1.45 10738526 30764 34.88 355 355 346 449 243 346 349.06 0.96 0 -1985 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 210 -1.98 1.20 12 0.05 -177.00 293.00 621 20240830 -43.48 317 20250325 10.73 535 -34.39 20250102 317 10.73 20250325 621 -43.48 20240830 317 10.73 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
5 20250417 130533 57 100.00 KOSDAQ 전기·전자 N N N N N 351 5 2 1.45 10709478 30681 34.78 355 355 346 449 243 346 349.06 0.96 0 -1960 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 210 -1.98 1.20 12 0.05 -177.00 293.00 621 20240830 -43.48 317 20250325 10.73 535 -34.39 20250102 317 10.73 20250325 621 -43.48 20240830 317 10.73 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
6 20250417 120532 57 100.00 KOSDAQ 전기·전자 N N N N N 351 5 2 1.45 10440693 29915 33.91 355 355 346 449 243 346 349.01 0.96 0 -1853 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 210 -1.98 1.20 12 0.05 -177.00 293.00 621 20240830 -43.48 317 20250325 10.73 535 -34.39 20250102 317 10.73 20250325 621 -43.48 20240830 317 10.73 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
7 20250417 110532 57 100.00 KOSDAQ 전기·전자 N N N N N 346 0 3 0.00 7785874 22308 25.29 355 355 346 449 243 346 349.02 0.96 0 -801 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 207 -1.95 1.18 12 0.04 -177.00 293.00 621 20240830 -44.28 317 20250325 9.15 535 -35.33 20250102 317 9.15 20250325 621 -44.28 20240830 317 9.15 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
8 20250417 100532 57 100.00 KOSDAQ 전기·전자 N N N N N 354 8 2 2.31 3401161 9714 11.01 355 355 346 449 243 346 350.13 0.96 0 -2265 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 212 -2.00 1.21 12 0.02 -177.00 293.00 621 20240830 -43.00 317 20250325 11.67 535 -33.83 20250102 317 11.67 20250325 621 -43.00 20240830 317 11.67 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
9 20250417 090534 57 100.00 KOSDAQ 전기·전자 N N N N N 347 1 2 0.29 619959 1786 2.02 355 355 346 449 243 346 347.12 0.96 0 -362 363 354 347 338 331 351 335 300 103 500 240 1 1 59953081 208 -1.96 1.18 12 0.00 -177.00 293.00 621 20240830 -44.12 317 20250325 9.46 535 -35.14 20250102 317 9.46 20250325 621 -44.12 20240830 317 9.46 20250325 0.00 Y 054220 500 299 억 578152 N N 0 N 00 N
10 20250416 160526 57 100.00 KOSDAQ 전기·전자 N N N N N 346 -4 5 -1.14 30497072 88103 29.43 355 356 340 455 245 350 346.15 0.97 0 -5723 382 365 349 332 316 374 341 300 105 500 240 1 1 59953081 207 -1.95 1.18 12 0.15 -177.00 293.00 621 20240830 -44.28 317 20250325 9.15 535 -35.33 20250102 317 9.15 20250325 621 -44.28 20240830 317 9.15 20250325 0.00 Y 054220 500 299 억 583875 N N 0 N 00 N
11 20250416 150533 57 100.00 KOSDAQ 전기·전자 N N N N N 342 -8 5 -2.29 25820790 74650 24.94 355 356 340 455 245 350 345.89 0.97 0 -553 382 365 349 332 316 374 341 300 105 500 240 1 1 59953081 205 -1.93 1.17 12 0.12 -177.00 293.00 621 20240830 -44.93 317 20250325 7.89 535 -36.07 20250102 317 7.89 20250325 621 -44.93 20240830 317 7.89 20250325 0.00 Y 054220 500 299 억 583875 N N 0 N 00 N
12 20250416 140531 57 100.00 KOSDAQ 전기·전자 N N N N N 346 -4 5 -1.14 14619532 41937 14.01 355 356 340 455 245 350 348.61 0.97 0 -597 382 365 349 332 316 374 341 300 105 500 240 1 1 59953081 207 -1.95 1.18 12 0.07 -177.00 293.00 621 20240830 -44.28 317 20250325 9.15 535 -35.33 20250102 317 9.15 20250325 621 -44.28 20240830 317 9.15 20250325 0.00 Y 054220 500 299 억 583875 N N 0 N 00 N