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
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
20250414,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,333,-3,5,-0.89,43158255,128118,245.59,339,342,333,436,236,336,336.87,0.94,0,12459,346,341,336,331,326,338,328,300,100,500,230,1,1,59953081,200,-1.88,1.14,12,0.21,-177.00,293.00,621,20240830,-46.38,317,20250325,5.05,535,-37.76,20250102,317,5.05,20250325,621,-46.38,20240830,317,5.05,20250325,0.00,Y,054220,500,299 억,,564270,N,N,0,N,00,N
20250414,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,2,2,0.60,40216903,119294,228.68,339,342,334,436,236,336,337.12,0.94,0,19068,346,341,336,331,326,338,328,300,100,500,230,1,1,59953081,203,-1.91,1.15,12,0.20,-177.00,293.00,621,20240830,-45.57,317,20250325,6.62,535,-36.82,20250102,317,6.62,20250325,621,-45.57,20240830,317,6.62,20250325,0.00,Y,054220,500,299 억,,564270,N,N,0,N,00,N
20250414,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,2,2,0.60,36396198,107942,206.92,339,342,334,436,236,336,337.18,0.94,0,18834,346,341,336,331,326,338,328,300,100,500,230,1,1,59953081,203,-1.91,1.15,12,0.18,-177.00,293.00,621,20240830,-45.57,317,20250325,6.62,535,-36.82,20250102,317,6.62,20250325,621,-45.57,20240830,317,6.62,20250325,0.00,Y,054220,500,299 억,,564270,N,N,0,N,00,N
20250414,130526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,2,2,0.60,36329951,107746,206.54,339,342,334,436,236,336,337.18,0.94,0,18975,346,341,336,331,326,338,328,300,100,500,230,1,1,59953081,203,-1.91,1.15,12,0.18,-177.00,293.00,621,20240830,-45.57,317,20250325,6.62,535,-36.82,20250102,317,6.62,20250325,621,-45.57,20240830,317,6.62,20250325,0.00,Y,054220,500,299 억,,564270,N,N,0,N,00,N
20250414,120528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,339,3,2,0.89,18381025,54234,103.96,339,342,337,436,236,336,338.92,0.94,0,10781,346,341,336,331,326,338,328,300,100,500,230,1,1,59953081,203,-1.92,1.16,12,0.09,-177.00,293.00,621,20240830,-45.41,317,20250325,6.94,535,-36.64,20250102,317,6.94,20250325,621,-45.41,20240830,317,6.94,20250325,0.00,Y,054220,500,299 억,,564270,N,N,0,N,00,N
20250414,110525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,339,3,2,0.89,13288612,39177,75.10,339,342,337,436,236,336,339.19,0.94,0,9436,346,341,336,331,326,338,328,300,100,500,230,1,1,59953081,203,-1.92,1.16,12,0.07,-177.00,293.00,621,20240830,-45.41,317,20250325,6.94,535,-36.64,20250102,317,6.94,20250325,621,-45.41,20240830,317,6.94,20250325,0.00,Y,054220,500,299 억,,564270,N,N,0,N,00,N
20250414,100527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,340,4,2,1.19,10109893,29816,57.15,339,342,337,436,236,336,339.08,0.94,0,7097,346,341,336,331,326,338,328,300,100,500,230,1,1,59953081,204,-1.92,1.16,12,0.05,-177.00,293.00,621,20240830,-45.25,317,20250325,7.26,535,-36.45,20250102,317,7.26,20250325,621,-45.25,20240830,317,7.26,20250325,0.00,Y,054220,500,299 억,,564270,N,N,0,N,00,N
20250414,090528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,339,3,2,0.89,4033662,11886,22.78,339,340,339,436,236,336,339.36,0.94,0,1797,346,341,336,331,326,338,328,300,100,500,230,1,1,59953081,203,-1.92,1.16,12,0.02,-177.00,293.00,621,20240830,-45.41,317,20250325,6.94,535,-36.64,20250102,317,6.94,20250325,621,-45.41,20240830,317,6.94,20250325,0.00,Y,054220,500,299 억,,564270,N,N,0,N,00,N
20250411,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,336,-1,5,-0.30,17458531,52089,56.74,337,341,331,438,236,337,335.17,0.94,0,2563,360,348,338,326,316,354,332,300,101,500,230,1,1,59953081,201,-1.90,1.15,12,0.09,-177.00,293.00,621,20240830,-45.89,317,20250325,5.99,535,-37.20,20250102,317,5.99,20250325,621,-45.89,20240830,317,5.99,20250325,0.00,Y,054220,500,299 억,,561707,N,N,0,N,00,N
20250411,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,339,2,2,0.59,17056099,50893,55.43,337,341,331,438,236,337,335.14,0.94,0,2204,360,348,338,326,316,354,332,300,101,500,230,1,1,59953081,203,-1.92,1.16,12,0.08,-177.00,293.00,621,20240830,-45.41,317,20250325,6.94,535,-36.64,20250102,317,6.94,20250325,621,-45.41,20240830,317,6.94,20250325,0.00,Y,054220,500,299 억,,561707,N,N,0,N,00,N
20250411,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,339,2,2,0.59,15822795,47231,51.44,337,341,331,438,236,337,335.01,0.94,0,1731,360,348,338,326,316,354,332,300,101,500,230,1,1,59953081,203,-1.92,1.16,12,0.08,-177.00,293.00,621,20240830,-45.41,317,20250325,6.94,535,-36.64,20250102,317,6.94,20250325,621,-45.41,20240830,317,6.94,20250325,0.00,Y,054220,500,299 억,,561707,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 20250414 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 333 -3 5 -0.89 43158255 128118 245.59 339 342 333 436 236 336 336.87 0.94 0 12459 346 341 336 331 326 338 328 300 100 500 230 1 1 59953081 200 -1.88 1.14 12 0.21 -177.00 293.00 621 20240830 -46.38 317 20250325 5.05 535 -37.76 20250102 317 5.05 20250325 621 -46.38 20240830 317 5.05 20250325 0.00 Y 054220 500 299 억 564270 N N 0 N 00 N
3 20250414 150528 57 100.00 KOSDAQ 전기·전자 N N N N N 338 2 2 0.60 40216903 119294 228.68 339 342 334 436 236 336 337.12 0.94 0 19068 346 341 336 331 326 338 328 300 100 500 230 1 1 59953081 203 -1.91 1.15 12 0.20 -177.00 293.00 621 20240830 -45.57 317 20250325 6.62 535 -36.82 20250102 317 6.62 20250325 621 -45.57 20240830 317 6.62 20250325 0.00 Y 054220 500 299 억 564270 N N 0 N 00 N
4 20250414 140527 57 100.00 KOSDAQ 전기·전자 N N N N N 338 2 2 0.60 36396198 107942 206.92 339 342 334 436 236 336 337.18 0.94 0 18834 346 341 336 331 326 338 328 300 100 500 230 1 1 59953081 203 -1.91 1.15 12 0.18 -177.00 293.00 621 20240830 -45.57 317 20250325 6.62 535 -36.82 20250102 317 6.62 20250325 621 -45.57 20240830 317 6.62 20250325 0.00 Y 054220 500 299 억 564270 N N 0 N 00 N
5 20250414 130526 57 100.00 KOSDAQ 전기·전자 N N N N N 338 2 2 0.60 36329951 107746 206.54 339 342 334 436 236 336 337.18 0.94 0 18975 346 341 336 331 326 338 328 300 100 500 230 1 1 59953081 203 -1.91 1.15 12 0.18 -177.00 293.00 621 20240830 -45.57 317 20250325 6.62 535 -36.82 20250102 317 6.62 20250325 621 -45.57 20240830 317 6.62 20250325 0.00 Y 054220 500 299 억 564270 N N 0 N 00 N
6 20250414 120528 57 100.00 KOSDAQ 전기·전자 N N N N N 339 3 2 0.89 18381025 54234 103.96 339 342 337 436 236 336 338.92 0.94 0 10781 346 341 336 331 326 338 328 300 100 500 230 1 1 59953081 203 -1.92 1.16 12 0.09 -177.00 293.00 621 20240830 -45.41 317 20250325 6.94 535 -36.64 20250102 317 6.94 20250325 621 -45.41 20240830 317 6.94 20250325 0.00 Y 054220 500 299 억 564270 N N 0 N 00 N
7 20250414 110525 57 100.00 KOSDAQ 전기·전자 N N N N N 339 3 2 0.89 13288612 39177 75.10 339 342 337 436 236 336 339.19 0.94 0 9436 346 341 336 331 326 338 328 300 100 500 230 1 1 59953081 203 -1.92 1.16 12 0.07 -177.00 293.00 621 20240830 -45.41 317 20250325 6.94 535 -36.64 20250102 317 6.94 20250325 621 -45.41 20240830 317 6.94 20250325 0.00 Y 054220 500 299 억 564270 N N 0 N 00 N
8 20250414 100527 57 100.00 KOSDAQ 전기·전자 N N N N N 340 4 2 1.19 10109893 29816 57.15 339 342 337 436 236 336 339.08 0.94 0 7097 346 341 336 331 326 338 328 300 100 500 230 1 1 59953081 204 -1.92 1.16 12 0.05 -177.00 293.00 621 20240830 -45.25 317 20250325 7.26 535 -36.45 20250102 317 7.26 20250325 621 -45.25 20240830 317 7.26 20250325 0.00 Y 054220 500 299 억 564270 N N 0 N 00 N
9 20250414 090528 57 100.00 KOSDAQ 전기·전자 N N N N N 339 3 2 0.89 4033662 11886 22.78 339 340 339 436 236 336 339.36 0.94 0 1797 346 341 336 331 326 338 328 300 100 500 230 1 1 59953081 203 -1.92 1.16 12 0.02 -177.00 293.00 621 20240830 -45.41 317 20250325 6.94 535 -36.64 20250102 317 6.94 20250325 621 -45.41 20240830 317 6.94 20250325 0.00 Y 054220 500 299 억 564270 N N 0 N 00 N
10 20250411 160521 57 100.00 KOSDAQ 전기·전자 N N N N N 336 -1 5 -0.30 17458531 52089 56.74 337 341 331 438 236 337 335.17 0.94 0 2563 360 348 338 326 316 354 332 300 101 500 230 1 1 59953081 201 -1.90 1.15 12 0.09 -177.00 293.00 621 20240830 -45.89 317 20250325 5.99 535 -37.20 20250102 317 5.99 20250325 621 -45.89 20240830 317 5.99 20250325 0.00 Y 054220 500 299 억 561707 N N 0 N 00 N
11 20250411 150525 57 100.00 KOSDAQ 전기·전자 N N N N N 339 2 2 0.59 17056099 50893 55.43 337 341 331 438 236 337 335.14 0.94 0 2204 360 348 338 326 316 354 332 300 101 500 230 1 1 59953081 203 -1.92 1.16 12 0.08 -177.00 293.00 621 20240830 -45.41 317 20250325 6.94 535 -36.64 20250102 317 6.94 20250325 621 -45.41 20240830 317 6.94 20250325 0.00 Y 054220 500 299 억 561707 N N 0 N 00 N
12 20250411 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 339 2 2 0.59 15822795 47231 51.44 337 341 331 438 236 337 335.01 0.94 0 1731 360 348 338 326 316 354 332 300 101 500 230 1 1 59953081 203 -1.92 1.16 12 0.08 -177.00 293.00 621 20240830 -45.41 317 20250325 6.94 535 -36.64 20250102 317 6.94 20250325 621 -45.41 20240830 317 6.94 20250325 0.00 Y 054220 500 299 억 561707 N N 0 N 00 N