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
054040/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
20250414,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,35,2,0.79,188167758,42209,267.62,4500,4530,4430,5770,3110,4440,4458.00,0.16,0,5142,4530,4485,4395,4350,4260,4507,4372,80,1330,500,3100,5,1,16071290,719,5.29,0.44,12,0.26,846.00,10143.00,6720,20240507,-33.41,4000,20250407,11.88,5320,-15.88,20250106,4000,11.88,20250407,6720,-33.41,20240507,4000,11.88,20250407,2.55,Y,054040,500,80 억,,25437,N,N,2,N,00,N
20250414,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,30,2,0.68,180369628,40466,256.57,4500,4530,4430,5770,3110,4440,4457.31,0.16,0,5379,4530,4485,4395,4350,4260,4507,4372,80,1330,500,3100,5,1,16071290,718,5.28,0.44,12,0.25,846.00,10143.00,6720,20240507,-33.48,4000,20250407,11.75,5320,-15.98,20250106,4000,11.75,20250407,6720,-33.48,20240507,4000,11.75,20250407,2.55,Y,054040,500,80 억,,25437,N,N,391,N,00,N
20250414,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,40,2,0.90,177729493,39875,252.82,4500,4530,4430,5770,3110,4440,4457.17,0.16,0,5164,4530,4485,4395,4350,4260,4507,4372,80,1330,500,3100,5,1,16071290,720,5.30,0.44,12,0.25,846.00,10143.00,6720,20240507,-33.33,4000,20250407,12.00,5320,-15.79,20250106,4000,12.00,20250407,6720,-33.33,20240507,4000,12.00,20250407,2.55,Y,054040,500,80 억,,25437,N,N,391,N,00,N
20250414,130525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,20,2,0.45,108172728,24269,153.87,4500,4530,4430,5770,3110,4440,4457.24,0.16,0,1926,4530,4485,4395,4350,4260,4507,4372,80,1330,500,3100,5,1,16071290,717,5.27,0.44,12,0.15,846.00,10143.00,6720,20240507,-33.63,4000,20250407,11.50,5320,-16.17,20250106,4000,11.50,20250407,6720,-33.63,20240507,4000,11.50,20250407,2.55,Y,054040,500,80 억,,25437,N,N,391,N,00,N
20250414,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4452,12,2,0.27,92212355,20683,131.14,4500,4530,4430,5770,3110,4440,4458.36,0.16,0,1522,4530,4485,4395,4350,4260,4507,4372,80,1330,500,3100,5,1,16071290,715,5.26,0.44,12,0.13,846.00,10143.00,6720,20240507,-33.75,4000,20250407,11.30,5320,-16.32,20250106,4000,11.30,20250407,6720,-33.75,20240507,4000,11.30,20250407,2.55,Y,054040,500,80 억,,25437,N,N,391,N,00,N
20250414,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,10,2,0.23,82458165,18500,117.30,4500,4530,4430,5770,3110,4440,4457.20,0.16,0,1843,4530,4485,4395,4350,4260,4507,4372,80,1330,500,3100,5,1,16071290,715,5.26,0.44,12,0.12,846.00,10143.00,6720,20240507,-33.78,4000,20250407,11.25,5320,-16.35,20250106,4000,11.25,20250407,6720,-33.78,20240507,4000,11.25,20250407,2.55,Y,054040,500,80 억,,25437,N,N,391,N,00,N
20250414,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,0,3,0.00,59496720,13331,84.52,4500,4530,4435,5770,3110,4440,4463.04,0.16,0,216,4530,4485,4395,4350,4260,4507,4372,80,1330,500,3100,5,1,16071290,714,5.25,0.44,12,0.08,846.00,10143.00,6720,20240507,-33.93,4000,20250407,11.00,5320,-16.54,20250106,4000,11.00,20250407,6720,-33.93,20240507,4000,11.00,20250407,2.55,Y,054040,500,80 억,,25437,N,N,391,N,00,N
20250414,090526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,30,2,0.68,18142390,4045,25.65,4500,4530,4460,5770,3110,4440,4485.14,0.16,0,-1680,4530,4485,4395,4350,4260,4507,4372,80,1330,500,3100,5,1,16071290,718,5.28,0.44,12,0.03,846.00,10143.00,6720,20240507,-33.48,4000,20250407,11.75,5320,-15.98,20250106,4000,11.75,20250407,6720,-33.48,20240507,4000,11.75,20250407,2.55,Y,054040,500,80 억,,25437,N,N,391,N,00,N
20250411,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,10,2,0.23,68902846,15757,45.10,4430,4440,4305,5750,3105,4430,4372.84,0.13,0,3861,4516,4472,4386,4342,4256,4495,4365,80,1320,500,3100,5,1,16071290,714,5.25,0.44,12,0.10,846.00,10143.00,6720,20240507,-33.93,4000,20250407,11.00,5320,-16.54,20250106,4000,11.00,20250407,6720,-33.93,20240507,4000,11.00,20250407,2.55,Y,054040,500,80 억,,21577,N,N,391,N,00,N
20250411,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,10,2,0.23,66293426,15168,43.42,4430,4440,4305,5750,3105,4430,4370.61,0.13,0,4364,4516,4472,4386,4342,4256,4495,4365,80,1320,500,3100,5,1,16071290,714,5.25,0.44,12,0.09,846.00,10143.00,6720,20240507,-33.93,4000,20250407,11.00,5320,-16.54,20250106,4000,11.00,20250407,6720,-33.93,20240507,4000,11.00,20250407,2.55,Y,054040,500,80 억,,21577,N,N,658,N,00,N
20250411,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-15,5,-0.34,60723146,13911,39.82,4430,4435,4305,5750,3105,4430,4365.12,0.13,0,4308,4516,4472,4386,4342,4256,4495,4365,80,1320,500,3100,5,1,16071290,710,5.22,0.44,12,0.09,846.00,10143.00,6720,20240507,-34.30,4000,20250407,10.38,5320,-17.01,20250106,4000,10.38,20250407,6720,-34.30,20240507,4000,10.38,20250407,2.55,Y,054040,500,80 억,,21577,N,N,658,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 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 35 2 0.79 188167758 42209 267.62 4500 4530 4430 5770 3110 4440 4458.00 0.16 0 5142 4530 4485 4395 4350 4260 4507 4372 80 1330 500 3100 5 1 16071290 719 5.29 0.44 12 0.26 846.00 10143.00 6720 20240507 -33.41 4000 20250407 11.88 5320 -15.88 20250106 4000 11.88 20250407 6720 -33.41 20240507 4000 11.88 20250407 2.55 Y 054040 500 80 억 25437 N N 2 N 00 N
3 20250414 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 30 2 0.68 180369628 40466 256.57 4500 4530 4430 5770 3110 4440 4457.31 0.16 0 5379 4530 4485 4395 4350 4260 4507 4372 80 1330 500 3100 5 1 16071290 718 5.28 0.44 12 0.25 846.00 10143.00 6720 20240507 -33.48 4000 20250407 11.75 5320 -15.98 20250106 4000 11.75 20250407 6720 -33.48 20240507 4000 11.75 20250407 2.55 Y 054040 500 80 억 25437 N N 391 N 00 N
4 20250414 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 40 2 0.90 177729493 39875 252.82 4500 4530 4430 5770 3110 4440 4457.17 0.16 0 5164 4530 4485 4395 4350 4260 4507 4372 80 1330 500 3100 5 1 16071290 720 5.30 0.44 12 0.25 846.00 10143.00 6720 20240507 -33.33 4000 20250407 12.00 5320 -15.79 20250106 4000 12.00 20250407 6720 -33.33 20240507 4000 12.00 20250407 2.55 Y 054040 500 80 억 25437 N N 391 N 00 N
5 20250414 130525 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 20 2 0.45 108172728 24269 153.87 4500 4530 4430 5770 3110 4440 4457.24 0.16 0 1926 4530 4485 4395 4350 4260 4507 4372 80 1330 500 3100 5 1 16071290 717 5.27 0.44 12 0.15 846.00 10143.00 6720 20240507 -33.63 4000 20250407 11.50 5320 -16.17 20250106 4000 11.50 20250407 6720 -33.63 20240507 4000 11.50 20250407 2.55 Y 054040 500 80 억 25437 N N 391 N 00 N
6 20250414 120527 57 100.00 KOSDAQ 전기·전자 N N N N N 4452 12 2 0.27 92212355 20683 131.14 4500 4530 4430 5770 3110 4440 4458.36 0.16 0 1522 4530 4485 4395 4350 4260 4507 4372 80 1330 500 3100 5 1 16071290 715 5.26 0.44 12 0.13 846.00 10143.00 6720 20240507 -33.75 4000 20250407 11.30 5320 -16.32 20250106 4000 11.30 20250407 6720 -33.75 20240507 4000 11.30 20250407 2.55 Y 054040 500 80 억 25437 N N 391 N 00 N
7 20250414 110524 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 10 2 0.23 82458165 18500 117.30 4500 4530 4430 5770 3110 4440 4457.20 0.16 0 1843 4530 4485 4395 4350 4260 4507 4372 80 1330 500 3100 5 1 16071290 715 5.26 0.44 12 0.12 846.00 10143.00 6720 20240507 -33.78 4000 20250407 11.25 5320 -16.35 20250106 4000 11.25 20250407 6720 -33.78 20240507 4000 11.25 20250407 2.55 Y 054040 500 80 억 25437 N N 391 N 00 N
8 20250414 100525 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 0 3 0.00 59496720 13331 84.52 4500 4530 4435 5770 3110 4440 4463.04 0.16 0 216 4530 4485 4395 4350 4260 4507 4372 80 1330 500 3100 5 1 16071290 714 5.25 0.44 12 0.08 846.00 10143.00 6720 20240507 -33.93 4000 20250407 11.00 5320 -16.54 20250106 4000 11.00 20250407 6720 -33.93 20240507 4000 11.00 20250407 2.55 Y 054040 500 80 억 25437 N N 391 N 00 N
9 20250414 090526 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 30 2 0.68 18142390 4045 25.65 4500 4530 4460 5770 3110 4440 4485.14 0.16 0 -1680 4530 4485 4395 4350 4260 4507 4372 80 1330 500 3100 5 1 16071290 718 5.28 0.44 12 0.03 846.00 10143.00 6720 20240507 -33.48 4000 20250407 11.75 5320 -15.98 20250106 4000 11.75 20250407 6720 -33.48 20240507 4000 11.75 20250407 2.55 Y 054040 500 80 억 25437 N N 391 N 00 N
10 20250411 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 10 2 0.23 68902846 15757 45.10 4430 4440 4305 5750 3105 4430 4372.84 0.13 0 3861 4516 4472 4386 4342 4256 4495 4365 80 1320 500 3100 5 1 16071290 714 5.25 0.44 12 0.10 846.00 10143.00 6720 20240507 -33.93 4000 20250407 11.00 5320 -16.54 20250106 4000 11.00 20250407 6720 -33.93 20240507 4000 11.00 20250407 2.55 Y 054040 500 80 억 21577 N N 391 N 00 N
11 20250411 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 10 2 0.23 66293426 15168 43.42 4430 4440 4305 5750 3105 4430 4370.61 0.13 0 4364 4516 4472 4386 4342 4256 4495 4365 80 1320 500 3100 5 1 16071290 714 5.25 0.44 12 0.09 846.00 10143.00 6720 20240507 -33.93 4000 20250407 11.00 5320 -16.54 20250106 4000 11.00 20250407 6720 -33.93 20240507 4000 11.00 20250407 2.55 Y 054040 500 80 억 21577 N N 658 N 00 N
12 20250411 140524 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 -15 5 -0.34 60723146 13911 39.82 4430 4435 4305 5750 3105 4430 4365.12 0.13 0 4308 4516 4472 4386 4342 4256 4495 4365 80 1320 500 3100 5 1 16071290 710 5.22 0.44 12 0.09 846.00 10143.00 6720 20240507 -34.30 4000 20250407 10.38 5320 -17.01 20250106 4000 10.38 20250407 6720 -34.30 20240507 4000 10.38 20250407 2.55 Y 054040 500 80 억 21577 N N 658 N 00 N