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
044990/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
20250415,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17590,1030,2,6.22,1079044125,63001,221.44,16570,17600,16560,21500,11600,16560,17127.41,0.60,0,9175,17413,16986,16473,16046,15533,17200,16260,40,4940,500,9930,10,1,8036064,1414,9.14,1.27,12,0.78,1925.00,13827.00,31900,20240808,-44.86,14550,20250403,20.89,17650,-0.34,20250225,14550,20.89,20250403,31900,-44.86,20240808,14550,20.89,20250403,0.02,Y,044990,500,40 억,,48512,N,N,0,N,00,N
20250415,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17460,900,2,5.43,1015700315,59389,208.74,16570,17580,16560,21500,11600,16560,17102.50,0.60,0,9787,17413,16986,16473,16046,15533,17200,16260,40,4940,500,9930,10,1,8036064,1403,9.07,1.26,12,0.74,1925.00,13827.00,31900,20240808,-45.27,14550,20250403,20.00,17650,-1.08,20250225,14550,20.00,20250403,31900,-45.27,20240808,14550,20.00,20250403,0.02,Y,044990,500,40 억,,48512,N,N,0,N,00,N
20250415,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,730,2,4.41,719612840,42405,149.05,16570,17320,16560,21500,11600,16560,16970.00,0.60,0,8062,17413,16986,16473,16046,15533,17200,16260,40,4940,500,9930,10,1,8036064,1389,8.98,1.25,12,0.53,1925.00,13827.00,31900,20240808,-45.80,14550,20250403,18.83,17650,-2.04,20250225,14550,18.83,20250403,31900,-45.80,20240808,14550,18.83,20250403,0.02,Y,044990,500,40 억,,48512,N,N,0,N,00,N
20250415,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17050,490,2,2.96,432133250,25638,90.11,16570,17100,16560,21500,11600,16560,16855.19,0.60,0,3227,17413,16986,16473,16046,15533,17200,16260,40,4940,500,9930,10,1,8036064,1370,8.86,1.23,12,0.32,1925.00,13827.00,31900,20240808,-46.55,14550,20250403,17.18,17650,-3.40,20250225,14550,17.18,20250403,31900,-46.55,20240808,14550,17.18,20250403,0.02,Y,044990,500,40 억,,48512,N,N,0,N,00,N
20250415,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16940,380,2,2.29,378182015,22461,78.95,16570,17100,16560,21500,11600,16560,16837.27,0.60,0,2187,17413,16986,16473,16046,15533,17200,16260,40,4940,500,9930,10,1,8036064,1361,8.80,1.23,12,0.28,1925.00,13827.00,31900,20240808,-46.90,14550,20250403,16.43,17650,-4.02,20250225,14550,16.43,20250403,31900,-46.90,20240808,14550,16.43,20250403,0.02,Y,044990,500,40 억,,48512,N,N,0,N,00,N
20250415,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16920,360,2,2.17,288894595,17224,60.54,16570,17020,16560,21500,11600,16560,16772.79,0.60,0,2265,17413,16986,16473,16046,15533,17200,16260,40,4940,500,9930,10,1,8036064,1360,8.79,1.22,12,0.21,1925.00,13827.00,31900,20240808,-46.96,14550,20250403,16.29,17650,-4.14,20250225,14550,16.29,20250403,31900,-46.96,20240808,14550,16.29,20250403,0.02,Y,044990,500,40 억,,48512,N,N,0,N,00,N
20250415,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16840,280,2,1.69,142188730,8555,30.07,16570,16840,16560,21500,11600,16560,16620.54,0.60,0,1134,17413,16986,16473,16046,15533,17200,16260,40,4940,500,9930,10,1,8036064,1353,8.75,1.22,12,0.11,1925.00,13827.00,31900,20240808,-47.21,14550,20250403,15.74,17650,-4.59,20250225,14550,15.74,20250403,31900,-47.21,20240808,14550,15.74,20250403,0.02,Y,044990,500,40 억,,48512,N,N,0,N,00,N
20250415,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,200,2,1.21,1826450,110,0.39,16570,16760,16570,21500,11600,16560,16604.09,0.60,0,-46,17413,16986,16473,16046,15533,17200,16260,40,4940,500,9930,10,1,8036064,1347,8.71,1.21,12,0.00,1925.00,13827.00,31900,20240808,-47.46,14550,20250403,15.19,17650,-5.04,20250225,14550,15.19,20250403,31900,-47.46,20240808,14550,15.19,20250403,0.02,Y,044990,500,40 억,,48512,N,N,0,N,00,N
20250414,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16560,1080,2,6.98,471803820,28451,197.80,15960,16900,15960,20100,10840,15480,16583.18,0.56,0,3986,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1331,8.60,1.20,12,0.35,1925.00,13827.00,31900,20240808,-48.09,14550,20250403,13.81,17650,-6.18,20250225,14550,13.81,20250403,31900,-48.09,20240808,14550,13.81,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,960,2,6.20,457045770,27557,191.58,15960,16900,15960,20100,10840,15480,16585.47,0.56,0,4002,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1321,8.54,1.19,12,0.34,1925.00,13827.00,31900,20240808,-48.46,14550,20250403,12.99,17650,-6.86,20250225,14550,12.99,20250403,31900,-48.46,20240808,14550,12.99,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16400,920,2,5.94,415057280,25008,173.86,15960,16900,15960,20100,10840,15480,16596.98,0.56,0,4715,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1318,8.52,1.19,12,0.31,1925.00,13827.00,31900,20240808,-48.59,14550,20250403,12.71,17650,-7.08,20250225,14550,12.71,20250403,31900,-48.59,20240808,14550,12.71,20250403,0.02,Y,044990,500,40 억,,44939,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 20250415 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 17590 1030 2 6.22 1079044125 63001 221.44 16570 17600 16560 21500 11600 16560 17127.41 0.60 0 9175 17413 16986 16473 16046 15533 17200 16260 40 4940 500 9930 10 1 8036064 1414 9.14 1.27 12 0.78 1925.00 13827.00 31900 20240808 -44.86 14550 20250403 20.89 17650 -0.34 20250225 14550 20.89 20250403 31900 -44.86 20240808 14550 20.89 20250403 0.02 Y 044990 500 40 억 48512 N N 0 N 00 N
3 20250415 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 17460 900 2 5.43 1015700315 59389 208.74 16570 17580 16560 21500 11600 16560 17102.50 0.60 0 9787 17413 16986 16473 16046 15533 17200 16260 40 4940 500 9930 10 1 8036064 1403 9.07 1.26 12 0.74 1925.00 13827.00 31900 20240808 -45.27 14550 20250403 20.00 17650 -1.08 20250225 14550 20.00 20250403 31900 -45.27 20240808 14550 20.00 20250403 0.02 Y 044990 500 40 억 48512 N N 0 N 00 N
4 20250415 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 17290 730 2 4.41 719612840 42405 149.05 16570 17320 16560 21500 11600 16560 16970.00 0.60 0 8062 17413 16986 16473 16046 15533 17200 16260 40 4940 500 9930 10 1 8036064 1389 8.98 1.25 12 0.53 1925.00 13827.00 31900 20240808 -45.80 14550 20250403 18.83 17650 -2.04 20250225 14550 18.83 20250403 31900 -45.80 20240808 14550 18.83 20250403 0.02 Y 044990 500 40 억 48512 N N 0 N 00 N
5 20250415 130458 57 100.00 KOSDAQ 전기·전자 N N N N N 17050 490 2 2.96 432133250 25638 90.11 16570 17100 16560 21500 11600 16560 16855.19 0.60 0 3227 17413 16986 16473 16046 15533 17200 16260 40 4940 500 9930 10 1 8036064 1370 8.86 1.23 12 0.32 1925.00 13827.00 31900 20240808 -46.55 14550 20250403 17.18 17650 -3.40 20250225 14550 17.18 20250403 31900 -46.55 20240808 14550 17.18 20250403 0.02 Y 044990 500 40 억 48512 N N 0 N 00 N
6 20250415 120457 57 100.00 KOSDAQ 전기·전자 N N N N N 16940 380 2 2.29 378182015 22461 78.95 16570 17100 16560 21500 11600 16560 16837.27 0.60 0 2187 17413 16986 16473 16046 15533 17200 16260 40 4940 500 9930 10 1 8036064 1361 8.80 1.23 12 0.28 1925.00 13827.00 31900 20240808 -46.90 14550 20250403 16.43 17650 -4.02 20250225 14550 16.43 20250403 31900 -46.90 20240808 14550 16.43 20250403 0.02 Y 044990 500 40 억 48512 N N 0 N 00 N
7 20250415 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 16920 360 2 2.17 288894595 17224 60.54 16570 17020 16560 21500 11600 16560 16772.79 0.60 0 2265 17413 16986 16473 16046 15533 17200 16260 40 4940 500 9930 10 1 8036064 1360 8.79 1.22 12 0.21 1925.00 13827.00 31900 20240808 -46.96 14550 20250403 16.29 17650 -4.14 20250225 14550 16.29 20250403 31900 -46.96 20240808 14550 16.29 20250403 0.02 Y 044990 500 40 억 48512 N N 0 N 00 N
8 20250415 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 16840 280 2 1.69 142188730 8555 30.07 16570 16840 16560 21500 11600 16560 16620.54 0.60 0 1134 17413 16986 16473 16046 15533 17200 16260 40 4940 500 9930 10 1 8036064 1353 8.75 1.22 12 0.11 1925.00 13827.00 31900 20240808 -47.21 14550 20250403 15.74 17650 -4.59 20250225 14550 15.74 20250403 31900 -47.21 20240808 14550 15.74 20250403 0.02 Y 044990 500 40 억 48512 N N 0 N 00 N
9 20250415 090459 57 100.00 KOSDAQ 전기·전자 N N N N N 16760 200 2 1.21 1826450 110 0.39 16570 16760 16570 21500 11600 16560 16604.09 0.60 0 -46 17413 16986 16473 16046 15533 17200 16260 40 4940 500 9930 10 1 8036064 1347 8.71 1.21 12 0.00 1925.00 13827.00 31900 20240808 -47.46 14550 20250403 15.19 17650 -5.04 20250225 14550 15.19 20250403 31900 -47.46 20240808 14550 15.19 20250403 0.02 Y 044990 500 40 억 48512 N N 0 N 00 N
10 20250414 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 16560 1080 2 6.98 471803820 28451 197.80 15960 16900 15960 20100 10840 15480 16583.18 0.56 0 3986 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1331 8.60 1.20 12 0.35 1925.00 13827.00 31900 20240808 -48.09 14550 20250403 13.81 17650 -6.18 20250225 14550 13.81 20250403 31900 -48.09 20240808 14550 13.81 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
11 20250414 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 16440 960 2 6.20 457045770 27557 191.58 15960 16900 15960 20100 10840 15480 16585.47 0.56 0 4002 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1321 8.54 1.19 12 0.34 1925.00 13827.00 31900 20240808 -48.46 14550 20250403 12.99 17650 -6.86 20250225 14550 12.99 20250403 31900 -48.46 20240808 14550 12.99 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
12 20250414 140455 57 100.00 KOSDAQ 전기·전자 N N N N N 16400 920 2 5.94 415057280 25008 173.86 15960 16900 15960 20100 10840 15480 16596.98 0.56 0 4715 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1318 8.52 1.19 12 0.31 1925.00 13827.00 31900 20240808 -48.59 14550 20250403 12.71 17650 -7.08 20250225 14550 12.71 20250403 31900 -48.59 20240808 14550 12.71 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N