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
054450/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,12930,560,2,4.53,805471620,62915,107.38,12600,12950,12550,16080,8660,12370,12802.50,0.65,0,-1899,12876,12622,12116,11862,11356,12750,11990,76,3710,500,8900,10,1,15144233,1958,-5.08,0.95,12,0.42,-2546.00,13654.00,28550,20240402,-54.71,9900,20241209,30.61,19700,-34.37,20250218,10720,20.62,20250407,27500,-52.98,20240430,9900,30.61,20241209,3.92,Y,054450,500,75 억,,98517,N,N,1199,N,00,N
20250414,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,460,2,3.72,703465380,55000,93.87,12600,12950,12550,16080,8660,12370,12790.28,0.65,0,-3274,12876,12622,12116,11862,11356,12750,11990,76,3710,500,8900,10,1,15144233,1943,-5.04,0.94,12,0.36,-2546.00,13654.00,28550,20240402,-55.06,9900,20241209,29.60,19700,-34.87,20250218,10720,19.68,20250407,27500,-53.35,20240430,9900,29.60,20241209,3.92,Y,054450,500,75 억,,98517,N,N,2971,N,00,N
20250414,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,480,2,3.88,571408570,44718,76.32,12600,12950,12550,16080,8660,12370,12778.04,0.65,0,-3008,12876,12622,12116,11862,11356,12750,11990,76,3710,500,8900,10,1,15144233,1946,-5.05,0.94,12,0.30,-2546.00,13654.00,28550,20240402,-54.99,9900,20241209,29.80,19700,-34.77,20250218,10720,19.87,20250407,27500,-53.27,20240430,9900,29.80,20241209,3.92,Y,054450,500,75 억,,98517,N,N,2971,N,00,N
20250414,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12790,420,2,3.40,350451600,27538,47.00,12600,12840,12550,16080,8660,12370,12726.11,0.65,0,-272,12876,12622,12116,11862,11356,12750,11990,76,3710,500,8900,10,1,15144233,1937,-5.02,0.94,12,0.18,-2546.00,13654.00,28550,20240402,-55.20,9900,20241209,29.19,19700,-35.08,20250218,10720,19.31,20250407,27500,-53.49,20240430,9900,29.19,20241209,3.92,Y,054450,500,75 억,,98517,N,N,2971,N,00,N
20250414,120529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12830,460,2,3.72,326573040,25675,43.82,12600,12840,12550,16080,8660,12370,12719.50,0.65,0,631,12876,12622,12116,11862,11356,12750,11990,76,3710,500,8900,10,1,15144233,1943,-5.04,0.94,12,0.17,-2546.00,13654.00,28550,20240402,-55.06,9900,20241209,29.60,19700,-34.87,20250218,10720,19.68,20250407,27500,-53.35,20240430,9900,29.60,20241209,3.92,Y,054450,500,75 억,,98517,N,N,2971,N,00,N
20250414,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12770,400,2,3.23,275391725,21665,36.98,12600,12840,12550,16080,8660,12370,12711.37,0.65,0,-274,12876,12622,12116,11862,11356,12750,11990,76,3710,500,8900,10,1,15144233,1934,-5.02,0.94,12,0.14,-2546.00,13654.00,28550,20240402,-55.27,9900,20241209,28.99,19700,-35.18,20250218,10720,19.12,20250407,27500,-53.56,20240430,9900,28.99,20241209,3.92,Y,054450,500,75 억,,98517,N,N,2971,N,00,N
20250414,100527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12700,330,2,2.67,206304405,16231,27.70,12600,12840,12550,16080,8660,12370,12710.52,0.65,0,876,12876,12622,12116,11862,11356,12750,11990,76,3710,500,8900,10,1,15144233,1923,-4.99,0.93,12,0.11,-2546.00,13654.00,28550,20240402,-55.52,9900,20241209,28.28,19700,-35.53,20250218,10720,18.47,20250407,27500,-53.82,20240430,9900,28.28,20241209,3.92,Y,054450,500,75 억,,98517,N,N,2971,N,00,N
20250414,090528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12620,250,2,2.02,40441660,3206,5.47,12600,12670,12550,16080,8660,12370,12614.37,0.65,0,88,12876,12622,12116,11862,11356,12750,11990,76,3710,500,8900,10,1,15144233,1911,-4.96,0.92,12,0.02,-2546.00,13654.00,28550,20240402,-55.80,9900,20241209,27.47,19700,-35.94,20250218,10720,17.72,20250407,27500,-54.11,20240430,9900,27.47,20241209,3.92,Y,054450,500,75 억,,98517,N,N,2971,N,00,N
20250411,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,490,2,4.12,703983350,58593,104.88,11610,12370,11610,15440,8320,11880,12014.68,0.62,0,3822,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1873,-4.86,0.91,12,0.39,-2546.00,13654.00,28800,20240401,-57.05,9900,20241209,24.95,19700,-37.21,20250218,10720,15.39,20250407,27500,-55.02,20240430,9900,24.95,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2971,N,00,N
20250411,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,470,2,3.96,654943290,54623,97.77,11610,12350,11610,15440,8320,11880,11990.25,0.62,0,2964,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1870,-4.85,0.90,12,0.36,-2546.00,13654.00,28800,20240401,-57.12,9900,20241209,24.75,19700,-37.31,20250218,10720,15.21,20250407,27500,-55.09,20240430,9900,24.75,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,N,00,N
20250411,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12290,410,2,3.45,591216450,49443,88.50,11610,12300,11610,15440,8320,11880,11957.54,0.62,0,2600,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1861,-4.83,0.90,12,0.33,-2546.00,13654.00,28800,20240401,-57.33,9900,20241209,24.14,19700,-37.61,20250218,10720,14.65,20250407,27500,-55.31,20240430,9900,24.14,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,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 12930 560 2 4.53 805471620 62915 107.38 12600 12950 12550 16080 8660 12370 12802.50 0.65 0 -1899 12876 12622 12116 11862 11356 12750 11990 76 3710 500 8900 10 1 15144233 1958 -5.08 0.95 12 0.42 -2546.00 13654.00 28550 20240402 -54.71 9900 20241209 30.61 19700 -34.37 20250218 10720 20.62 20250407 27500 -52.98 20240430 9900 30.61 20241209 3.92 Y 054450 500 75 억 98517 N N 1199 N 00 N
3 20250414 150528 57 100.00 KOSDAQ 전기·전자 N N N N N 12830 460 2 3.72 703465380 55000 93.87 12600 12950 12550 16080 8660 12370 12790.28 0.65 0 -3274 12876 12622 12116 11862 11356 12750 11990 76 3710 500 8900 10 1 15144233 1943 -5.04 0.94 12 0.36 -2546.00 13654.00 28550 20240402 -55.06 9900 20241209 29.60 19700 -34.87 20250218 10720 19.68 20250407 27500 -53.35 20240430 9900 29.60 20241209 3.92 Y 054450 500 75 억 98517 N N 2971 N 00 N
4 20250414 140528 57 100.00 KOSDAQ 전기·전자 N N N N N 12850 480 2 3.88 571408570 44718 76.32 12600 12950 12550 16080 8660 12370 12778.04 0.65 0 -3008 12876 12622 12116 11862 11356 12750 11990 76 3710 500 8900 10 1 15144233 1946 -5.05 0.94 12 0.30 -2546.00 13654.00 28550 20240402 -54.99 9900 20241209 29.80 19700 -34.77 20250218 10720 19.87 20250407 27500 -53.27 20240430 9900 29.80 20241209 3.92 Y 054450 500 75 억 98517 N N 2971 N 00 N
5 20250414 130527 57 100.00 KOSDAQ 전기·전자 N N N N N 12790 420 2 3.40 350451600 27538 47.00 12600 12840 12550 16080 8660 12370 12726.11 0.65 0 -272 12876 12622 12116 11862 11356 12750 11990 76 3710 500 8900 10 1 15144233 1937 -5.02 0.94 12 0.18 -2546.00 13654.00 28550 20240402 -55.20 9900 20241209 29.19 19700 -35.08 20250218 10720 19.31 20250407 27500 -53.49 20240430 9900 29.19 20241209 3.92 Y 054450 500 75 억 98517 N N 2971 N 00 N
6 20250414 120529 57 100.00 KOSDAQ 전기·전자 N N N N N 12830 460 2 3.72 326573040 25675 43.82 12600 12840 12550 16080 8660 12370 12719.50 0.65 0 631 12876 12622 12116 11862 11356 12750 11990 76 3710 500 8900 10 1 15144233 1943 -5.04 0.94 12 0.17 -2546.00 13654.00 28550 20240402 -55.06 9900 20241209 29.60 19700 -34.87 20250218 10720 19.68 20250407 27500 -53.35 20240430 9900 29.60 20241209 3.92 Y 054450 500 75 억 98517 N N 2971 N 00 N
7 20250414 110526 57 100.00 KOSDAQ 전기·전자 N N N N N 12770 400 2 3.23 275391725 21665 36.98 12600 12840 12550 16080 8660 12370 12711.37 0.65 0 -274 12876 12622 12116 11862 11356 12750 11990 76 3710 500 8900 10 1 15144233 1934 -5.02 0.94 12 0.14 -2546.00 13654.00 28550 20240402 -55.27 9900 20241209 28.99 19700 -35.18 20250218 10720 19.12 20250407 27500 -53.56 20240430 9900 28.99 20241209 3.92 Y 054450 500 75 억 98517 N N 2971 N 00 N
8 20250414 100527 57 100.00 KOSDAQ 전기·전자 N N N N N 12700 330 2 2.67 206304405 16231 27.70 12600 12840 12550 16080 8660 12370 12710.52 0.65 0 876 12876 12622 12116 11862 11356 12750 11990 76 3710 500 8900 10 1 15144233 1923 -4.99 0.93 12 0.11 -2546.00 13654.00 28550 20240402 -55.52 9900 20241209 28.28 19700 -35.53 20250218 10720 18.47 20250407 27500 -53.82 20240430 9900 28.28 20241209 3.92 Y 054450 500 75 억 98517 N N 2971 N 00 N
9 20250414 090528 57 100.00 KOSDAQ 전기·전자 N N N N N 12620 250 2 2.02 40441660 3206 5.47 12600 12670 12550 16080 8660 12370 12614.37 0.65 0 88 12876 12622 12116 11862 11356 12750 11990 76 3710 500 8900 10 1 15144233 1911 -4.96 0.92 12 0.02 -2546.00 13654.00 28550 20240402 -55.80 9900 20241209 27.47 19700 -35.94 20250218 10720 17.72 20250407 27500 -54.11 20240430 9900 27.47 20241209 3.92 Y 054450 500 75 억 98517 N N 2971 N 00 N
10 20250411 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 12370 490 2 4.12 703983350 58593 104.88 11610 12370 11610 15440 8320 11880 12014.68 0.62 0 3822 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1873 -4.86 0.91 12 0.39 -2546.00 13654.00 28800 20240401 -57.05 9900 20241209 24.95 19700 -37.21 20250218 10720 15.39 20250407 27500 -55.02 20240430 9900 24.95 20241209 3.96 Y 054450 500 75 억 94641 N N 2971 N 00 N
11 20250411 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 12350 470 2 3.96 654943290 54623 97.77 11610 12350 11610 15440 8320 11880 11990.25 0.62 0 2964 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1870 -4.85 0.90 12 0.36 -2546.00 13654.00 28800 20240401 -57.12 9900 20241209 24.75 19700 -37.31 20250218 10720 15.21 20250407 27500 -55.09 20240430 9900 24.75 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N
12 20250411 140526 57 100.00 KOSDAQ 전기·전자 N N N N N 12290 410 2 3.45 591216450 49443 88.50 11610 12300 11610 15440 8320 11880 11957.54 0.62 0 2600 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1861 -4.83 0.90 12 0.33 -2546.00 13654.00 28800 20240401 -57.33 9900 20241209 24.14 19700 -37.61 20250218 10720 14.65 20250407 27500 -55.31 20240430 9900 24.14 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N