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
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
20250414,160523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4735,95,2,2.05,192756005,40717,127.35,4700,4775,4665,6030,3250,4640,4734.04,3.77,0,8958,4793,4716,4563,4486,4333,4755,4525,126,1390,500,3240,5,1,25291210,1198,394.58,0.48,12,0.16,12.00,9871.00,10830,20240703,-56.28,4050,20241209,16.91,5880,-19.47,20250326,4230,11.94,20250409,10830,-56.28,20240703,4050,16.91,20241209,3.12,Y,054210,500,126 억,,952779,N,N,5957,N,00,N
20250414,150527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4735,95,2,2.05,144906285,30616,95.76,4700,4775,4665,6030,3250,4640,4733.02,3.77,0,7707,4793,4716,4563,4486,4333,4755,4525,126,1390,500,3240,5,1,25291210,1198,394.58,0.48,12,0.12,12.00,9871.00,10830,20240703,-56.28,4050,20241209,16.91,5880,-19.47,20250326,4230,11.94,20250409,10830,-56.28,20240703,4050,16.91,20241209,3.12,Y,054210,500,126 억,,952779,N,N,5882,N,00,N
20250414,140526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4735,95,2,2.05,138914445,29350,91.80,4700,4775,4665,6030,3250,4640,4733.03,3.77,0,8423,4793,4716,4563,4486,4333,4755,4525,126,1390,500,3240,5,1,25291210,1198,394.58,0.48,12,0.12,12.00,9871.00,10830,20240703,-56.28,4050,20241209,16.91,5880,-19.47,20250326,4230,11.94,20250409,10830,-56.28,20240703,4050,16.91,20241209,3.12,Y,054210,500,126 억,,952779,N,N,5882,N,00,N
20250414,130526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4740,100,2,2.16,123860865,26170,81.85,4700,4775,4665,6030,3250,4640,4732.93,3.77,0,10102,4793,4716,4563,4486,4333,4755,4525,126,1390,500,3240,5,1,25291210,1199,395.00,0.48,12,0.10,12.00,9871.00,10830,20240703,-56.23,4050,20241209,17.04,5880,-19.39,20250326,4230,12.06,20250409,10830,-56.23,20240703,4050,17.04,20241209,3.12,Y,054210,500,126 억,,952779,N,N,5882,N,00,N
20250414,120528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4740,100,2,2.16,110138360,23273,72.79,4700,4775,4665,6030,3250,4640,4732.45,3.77,0,10157,4793,4716,4563,4486,4333,4755,4525,126,1390,500,3240,5,1,25291210,1199,395.00,0.48,12,0.09,12.00,9871.00,10830,20240703,-56.23,4050,20241209,17.04,5880,-19.39,20250326,4230,12.06,20250409,10830,-56.23,20240703,4050,17.04,20241209,3.12,Y,054210,500,126 억,,952779,N,N,5882,N,00,N
20250414,110525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4710,70,2,1.51,87702020,18536,57.98,4700,4775,4665,6030,3250,4640,4731.44,3.77,0,7091,4793,4716,4563,4486,4333,4755,4525,126,1390,500,3240,5,1,25291210,1191,392.50,0.48,12,0.07,12.00,9871.00,10830,20240703,-56.51,4050,20241209,16.30,5880,-19.90,20250326,4230,11.35,20250409,10830,-56.51,20240703,4050,16.30,20241209,3.12,Y,054210,500,126 억,,952779,N,N,5882,N,00,N
20250414,100526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4720,80,2,1.72,67964700,14356,44.90,4700,4775,4665,6030,3250,4640,4734.24,3.77,0,6182,4793,4716,4563,4486,4333,4755,4525,126,1390,500,3240,5,1,25291210,1194,393.33,0.48,12,0.06,12.00,9871.00,10830,20240703,-56.42,4050,20241209,16.54,5880,-19.73,20250326,4230,11.58,20250409,10830,-56.42,20240703,4050,16.54,20241209,3.12,Y,054210,500,126 억,,952779,N,N,5882,N,00,N
20250414,090527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,75,2,1.62,10771430,2299,7.19,4700,4720,4665,6030,3250,4640,4685.27,3.77,0,-310,4793,4716,4563,4486,4333,4755,4525,126,1390,500,3240,5,1,25291210,1192,392.92,0.48,12,0.01,12.00,9871.00,10830,20240703,-56.46,4050,20241209,16.42,5880,-19.81,20250326,4230,11.47,20250409,10830,-56.46,20240703,4050,16.42,20241209,3.12,Y,054210,500,126 억,,952779,N,N,5882,N,00,N
20250411,160521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4640,70,2,1.53,145643680,31972,81.86,4445,4640,4410,5940,3200,4570,4555.35,3.73,0,8675,4656,4612,4531,4487,4406,4635,4510,126,1370,500,3190,5,1,25291210,1174,386.67,0.47,12,0.13,12.00,9871.00,10830,20240703,-57.16,4050,20241209,14.57,5880,-21.09,20250326,4230,9.69,20250409,10830,-57.16,20240703,4050,14.57,20241209,3.18,Y,054210,500,126 억,,944589,N,N,5882,N,00,N
20250411,150525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4620,50,2,1.09,139027565,30544,78.20,4445,4620,4410,5940,3200,4570,4551.71,3.73,0,8979,4656,4612,4531,4487,4406,4635,4510,126,1370,500,3190,5,1,25291210,1168,385.00,0.47,12,0.12,12.00,9871.00,10830,20240703,-57.34,4050,20241209,14.07,5880,-21.43,20250326,4230,9.22,20250409,10830,-57.34,20240703,4050,14.07,20241209,3.18,Y,054210,500,126 억,,944589,N,N,117,N,00,N
20250411,140525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4610,40,2,0.88,125889490,27694,70.90,4445,4615,4410,5940,3200,4570,4545.73,3.73,0,8742,4656,4612,4531,4487,4406,4635,4510,126,1370,500,3190,5,1,25291210,1166,384.17,0.47,12,0.11,12.00,9871.00,10830,20240703,-57.43,4050,20241209,13.83,5880,-21.60,20250326,4230,8.98,20250409,10830,-57.43,20240703,4050,13.83,20241209,3.18,Y,054210,500,126 억,,944589,N,N,117,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 160523 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4735 95 2 2.05 192756005 40717 127.35 4700 4775 4665 6030 3250 4640 4734.04 3.77 0 8958 4793 4716 4563 4486 4333 4755 4525 126 1390 500 3240 5 1 25291210 1198 394.58 0.48 12 0.16 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 3.12 Y 054210 500 126 억 952779 N N 5957 N 00 N
3 20250414 150527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4735 95 2 2.05 144906285 30616 95.76 4700 4775 4665 6030 3250 4640 4733.02 3.77 0 7707 4793 4716 4563 4486 4333 4755 4525 126 1390 500 3240 5 1 25291210 1198 394.58 0.48 12 0.12 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 3.12 Y 054210 500 126 억 952779 N N 5882 N 00 N
4 20250414 140526 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4735 95 2 2.05 138914445 29350 91.80 4700 4775 4665 6030 3250 4640 4733.03 3.77 0 8423 4793 4716 4563 4486 4333 4755 4525 126 1390 500 3240 5 1 25291210 1198 394.58 0.48 12 0.12 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 3.12 Y 054210 500 126 억 952779 N N 5882 N 00 N
5 20250414 130526 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4740 100 2 2.16 123860865 26170 81.85 4700 4775 4665 6030 3250 4640 4732.93 3.77 0 10102 4793 4716 4563 4486 4333 4755 4525 126 1390 500 3240 5 1 25291210 1199 395.00 0.48 12 0.10 12.00 9871.00 10830 20240703 -56.23 4050 20241209 17.04 5880 -19.39 20250326 4230 12.06 20250409 10830 -56.23 20240703 4050 17.04 20241209 3.12 Y 054210 500 126 억 952779 N N 5882 N 00 N
6 20250414 120528 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4740 100 2 2.16 110138360 23273 72.79 4700 4775 4665 6030 3250 4640 4732.45 3.77 0 10157 4793 4716 4563 4486 4333 4755 4525 126 1390 500 3240 5 1 25291210 1199 395.00 0.48 12 0.09 12.00 9871.00 10830 20240703 -56.23 4050 20241209 17.04 5880 -19.39 20250326 4230 12.06 20250409 10830 -56.23 20240703 4050 17.04 20241209 3.12 Y 054210 500 126 억 952779 N N 5882 N 00 N
7 20250414 110525 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4710 70 2 1.51 87702020 18536 57.98 4700 4775 4665 6030 3250 4640 4731.44 3.77 0 7091 4793 4716 4563 4486 4333 4755 4525 126 1390 500 3240 5 1 25291210 1191 392.50 0.48 12 0.07 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 3.12 Y 054210 500 126 억 952779 N N 5882 N 00 N
8 20250414 100526 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4720 80 2 1.72 67964700 14356 44.90 4700 4775 4665 6030 3250 4640 4734.24 3.77 0 6182 4793 4716 4563 4486 4333 4755 4525 126 1390 500 3240 5 1 25291210 1194 393.33 0.48 12 0.06 12.00 9871.00 10830 20240703 -56.42 4050 20241209 16.54 5880 -19.73 20250326 4230 11.58 20250409 10830 -56.42 20240703 4050 16.54 20241209 3.12 Y 054210 500 126 억 952779 N N 5882 N 00 N
9 20250414 090527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4715 75 2 1.62 10771430 2299 7.19 4700 4720 4665 6030 3250 4640 4685.27 3.77 0 -310 4793 4716 4563 4486 4333 4755 4525 126 1390 500 3240 5 1 25291210 1192 392.92 0.48 12 0.01 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 3.12 Y 054210 500 126 억 952779 N N 5882 N 00 N
10 20250411 160521 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4640 70 2 1.53 145643680 31972 81.86 4445 4640 4410 5940 3200 4570 4555.35 3.73 0 8675 4656 4612 4531 4487 4406 4635 4510 126 1370 500 3190 5 1 25291210 1174 386.67 0.47 12 0.13 12.00 9871.00 10830 20240703 -57.16 4050 20241209 14.57 5880 -21.09 20250326 4230 9.69 20250409 10830 -57.16 20240703 4050 14.57 20241209 3.18 Y 054210 500 126 억 944589 N N 5882 N 00 N
11 20250411 150525 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4620 50 2 1.09 139027565 30544 78.20 4445 4620 4410 5940 3200 4570 4551.71 3.73 0 8979 4656 4612 4531 4487 4406 4635 4510 126 1370 500 3190 5 1 25291210 1168 385.00 0.47 12 0.12 12.00 9871.00 10830 20240703 -57.34 4050 20241209 14.07 5880 -21.43 20250326 4230 9.22 20250409 10830 -57.34 20240703 4050 14.07 20241209 3.18 Y 054210 500 126 억 944589 N N 117 N 00 N
12 20250411 140525 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4610 40 2 0.88 125889490 27694 70.90 4445 4615 4410 5940 3200 4570 4545.73 3.73 0 8742 4656 4612 4531 4487 4406 4635 4510 126 1370 500 3190 5 1 25291210 1166 384.17 0.47 12 0.11 12.00 9871.00 10830 20240703 -57.43 4050 20241209 13.83 5880 -21.60 20250326 4230 8.98 20250409 10830 -57.43 20240703 4050 13.83 20241209 3.18 Y 054210 500 126 억 944589 N N 117 N 00 N