ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044340/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
20250415,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-20,5,-0.35,306944445,54229,82.78,5660,5730,5570,7350,3970,5660,5660.15,1.98,0,2760,5786,5722,5596,5532,5406,5755,5565,89,1690,500,3620,10,1,17873425,1008,-2.27,0.49,12,0.30,-2485.00,11394.00,9730,20240628,-42.03,4450,20241209,26.74,8840,-36.20,20250114,4600,22.61,20250102,9730,-42.03,20240628,4450,26.74,20241209,0.98,Y,044340,500,89 억,,353764,N,N,18805,N,00,N
20250415,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-30,5,-0.53,281836895,49802,76.03,5660,5730,5570,7350,3970,5660,5659.15,1.98,0,1318,5786,5722,5596,5532,5406,5755,5565,89,1690,500,3620,10,1,17873425,1006,-2.27,0.49,12,0.28,-2485.00,11394.00,9730,20240628,-42.14,4450,20241209,26.52,8840,-36.31,20250114,4600,22.39,20250102,9730,-42.14,20240628,4450,26.52,20241209,0.98,Y,044340,500,89 억,,353764,N,N,9196,N,00,N
20250415,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,10,2,0.18,194837990,34512,52.69,5660,5690,5570,7350,3970,5660,5645.51,1.98,0,840,5786,5722,5596,5532,5406,5755,5565,89,1690,500,3620,10,1,17873425,1013,-2.28,0.50,12,0.19,-2485.00,11394.00,9730,20240628,-41.73,4450,20241209,27.42,8840,-35.86,20250114,4600,23.26,20250102,9730,-41.73,20240628,4450,27.42,20241209,0.98,Y,044340,500,89 억,,353764,N,N,9196,N,00,N
20250415,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,20,2,0.35,174658520,30955,47.26,5660,5690,5570,7350,3970,5660,5642.34,1.98,0,-1032,5786,5722,5596,5532,5406,5755,5565,89,1690,500,3620,10,1,17873425,1015,-2.29,0.50,12,0.17,-2485.00,11394.00,9730,20240628,-41.62,4450,20241209,27.64,8840,-35.75,20250114,4600,23.48,20250102,9730,-41.62,20240628,4450,27.64,20241209,0.98,Y,044340,500,89 억,,353764,N,N,9196,N,00,N
20250415,120455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,10,2,0.18,150221310,26651,40.68,5660,5690,5570,7350,3970,5660,5636.61,1.98,0,-972,5786,5722,5596,5532,5406,5755,5565,89,1690,500,3620,10,1,17873425,1013,-2.28,0.50,12,0.15,-2485.00,11394.00,9730,20240628,-41.73,4450,20241209,27.42,8840,-35.86,20250114,4600,23.26,20250102,9730,-41.73,20240628,4450,27.42,20241209,0.98,Y,044340,500,89 억,,353764,N,N,9196,N,00,N
20250415,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,20,2,0.35,111866820,19893,30.37,5660,5680,5570,7350,3970,5660,5623.43,1.98,0,-407,5786,5722,5596,5532,5406,5755,5565,89,1690,500,3620,10,1,17873425,1015,-2.29,0.50,12,0.11,-2485.00,11394.00,9730,20240628,-41.62,4450,20241209,27.64,8840,-35.75,20250114,4600,23.48,20250102,9730,-41.62,20240628,4450,27.64,20241209,0.98,Y,044340,500,89 억,,353764,N,N,9196,N,00,N
20250415,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-70,5,-1.24,55903880,9974,15.23,5660,5670,5570,7350,3970,5660,5604.96,1.98,0,-4048,5786,5722,5596,5532,5406,5755,5565,89,1690,500,3620,10,1,17873425,999,-2.25,0.49,12,0.06,-2485.00,11394.00,9730,20240628,-42.55,4450,20241209,25.62,8840,-36.76,20250114,4600,21.52,20250102,9730,-42.55,20240628,4450,25.62,20241209,0.98,Y,044340,500,89 억,,353764,N,N,9196,N,00,N
20250415,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-30,5,-0.53,2209010,391,0.60,5660,5660,5580,7350,3970,5660,5649.64,1.98,0,-163,5786,5722,5596,5532,5406,5755,5565,89,1690,500,3620,10,1,17873425,1006,-2.27,0.49,12,0.00,-2485.00,11394.00,9730,20240628,-42.14,4450,20241209,26.52,8840,-36.31,20250114,4600,22.39,20250102,9730,-42.14,20240628,4450,26.52,20241209,0.98,Y,044340,500,89 억,,353764,N,N,9196,N,00,N
20250414,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,100,2,1.80,366274705,65385,62.08,5620,5660,5470,7220,3900,5560,5601.82,1.97,0,1578,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1012,-2.28,0.50,12,0.37,-2485.00,11394.00,9730,20240628,-41.83,4450,20241209,27.19,8840,-35.97,20250114,4600,23.04,20250102,9730,-41.83,20240628,4450,27.19,20241209,1.01,Y,044340,500,89 억,,352187,N,N,9196,N,00,N
20250414,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,70,2,1.26,350711325,62626,59.46,5620,5660,5470,7220,3900,5560,5600.09,1.97,0,1632,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1006,-2.27,0.49,12,0.35,-2485.00,11394.00,9730,20240628,-42.14,4450,20241209,26.52,8840,-36.31,20250114,4600,22.39,20250102,9730,-42.14,20240628,4450,26.52,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,N,00,N
20250414,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,70,2,1.26,290342850,51920,49.30,5620,5660,5470,7220,3900,5560,5592.12,1.97,0,2393,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1006,-2.27,0.49,12,0.29,-2485.00,11394.00,9730,20240628,-42.14,4450,20241209,26.52,8840,-36.31,20250114,4600,22.39,20250102,9730,-42.14,20240628,4450,26.52,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,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 20250415 160452 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 -20 5 -0.35 306944445 54229 82.78 5660 5730 5570 7350 3970 5660 5660.15 1.98 0 2760 5786 5722 5596 5532 5406 5755 5565 89 1690 500 3620 10 1 17873425 1008 -2.27 0.49 12 0.30 -2485.00 11394.00 9730 20240628 -42.03 4450 20241209 26.74 8840 -36.20 20250114 4600 22.61 20250102 9730 -42.03 20240628 4450 26.74 20241209 0.98 Y 044340 500 89 억 353764 N N 18805 N 00 N
3 20250415 150455 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 -30 5 -0.53 281836895 49802 76.03 5660 5730 5570 7350 3970 5660 5659.15 1.98 0 1318 5786 5722 5596 5532 5406 5755 5565 89 1690 500 3620 10 1 17873425 1006 -2.27 0.49 12 0.28 -2485.00 11394.00 9730 20240628 -42.14 4450 20241209 26.52 8840 -36.31 20250114 4600 22.39 20250102 9730 -42.14 20240628 4450 26.52 20241209 0.98 Y 044340 500 89 억 353764 N N 9196 N 00 N
4 20250415 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 10 2 0.18 194837990 34512 52.69 5660 5690 5570 7350 3970 5660 5645.51 1.98 0 840 5786 5722 5596 5532 5406 5755 5565 89 1690 500 3620 10 1 17873425 1013 -2.28 0.50 12 0.19 -2485.00 11394.00 9730 20240628 -41.73 4450 20241209 27.42 8840 -35.86 20250114 4600 23.26 20250102 9730 -41.73 20240628 4450 27.42 20241209 0.98 Y 044340 500 89 억 353764 N N 9196 N 00 N
5 20250415 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 20 2 0.35 174658520 30955 47.26 5660 5690 5570 7350 3970 5660 5642.34 1.98 0 -1032 5786 5722 5596 5532 5406 5755 5565 89 1690 500 3620 10 1 17873425 1015 -2.29 0.50 12 0.17 -2485.00 11394.00 9730 20240628 -41.62 4450 20241209 27.64 8840 -35.75 20250114 4600 23.48 20250102 9730 -41.62 20240628 4450 27.64 20241209 0.98 Y 044340 500 89 억 353764 N N 9196 N 00 N
6 20250415 120455 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 10 2 0.18 150221310 26651 40.68 5660 5690 5570 7350 3970 5660 5636.61 1.98 0 -972 5786 5722 5596 5532 5406 5755 5565 89 1690 500 3620 10 1 17873425 1013 -2.28 0.50 12 0.15 -2485.00 11394.00 9730 20240628 -41.73 4450 20241209 27.42 8840 -35.86 20250114 4600 23.26 20250102 9730 -41.73 20240628 4450 27.42 20241209 0.98 Y 044340 500 89 억 353764 N N 9196 N 00 N
7 20250415 110457 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 20 2 0.35 111866820 19893 30.37 5660 5680 5570 7350 3970 5660 5623.43 1.98 0 -407 5786 5722 5596 5532 5406 5755 5565 89 1690 500 3620 10 1 17873425 1015 -2.29 0.50 12 0.11 -2485.00 11394.00 9730 20240628 -41.62 4450 20241209 27.64 8840 -35.75 20250114 4600 23.48 20250102 9730 -41.62 20240628 4450 27.64 20241209 0.98 Y 044340 500 89 억 353764 N N 9196 N 00 N
8 20250415 100456 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -70 5 -1.24 55903880 9974 15.23 5660 5670 5570 7350 3970 5660 5604.96 1.98 0 -4048 5786 5722 5596 5532 5406 5755 5565 89 1690 500 3620 10 1 17873425 999 -2.25 0.49 12 0.06 -2485.00 11394.00 9730 20240628 -42.55 4450 20241209 25.62 8840 -36.76 20250114 4600 21.52 20250102 9730 -42.55 20240628 4450 25.62 20241209 0.98 Y 044340 500 89 억 353764 N N 9196 N 00 N
9 20250415 090457 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 -30 5 -0.53 2209010 391 0.60 5660 5660 5580 7350 3970 5660 5649.64 1.98 0 -163 5786 5722 5596 5532 5406 5755 5565 89 1690 500 3620 10 1 17873425 1006 -2.27 0.49 12 0.00 -2485.00 11394.00 9730 20240628 -42.14 4450 20241209 26.52 8840 -36.31 20250114 4600 22.39 20250102 9730 -42.14 20240628 4450 26.52 20241209 0.98 Y 044340 500 89 억 353764 N N 9196 N 00 N
10 20250414 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 5660 100 2 1.80 366274705 65385 62.08 5620 5660 5470 7220 3900 5560 5601.82 1.97 0 1578 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1012 -2.28 0.50 12 0.37 -2485.00 11394.00 9730 20240628 -41.83 4450 20241209 27.19 8840 -35.97 20250114 4600 23.04 20250102 9730 -41.83 20240628 4450 27.19 20241209 1.01 Y 044340 500 89 억 352187 N N 9196 N 00 N
11 20250414 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 70 2 1.26 350711325 62626 59.46 5620 5660 5470 7220 3900 5560 5600.09 1.97 0 1632 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1006 -2.27 0.49 12 0.35 -2485.00 11394.00 9730 20240628 -42.14 4450 20241209 26.52 8840 -36.31 20250114 4600 22.39 20250102 9730 -42.14 20240628 4450 26.52 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N
12 20250414 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 70 2 1.26 290342850 51920 49.30 5620 5660 5470 7220 3900 5560 5592.12 1.97 0 2393 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1006 -2.27 0.49 12 0.29 -2485.00 11394.00 9730 20240628 -42.14 4450 20241209 26.52 8840 -36.31 20250114 4600 22.39 20250102 9730 -42.14 20240628 4450 26.52 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N