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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
440110/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
20250407,161145,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9510,-1030,5,-9.77,2074759640,213373,147.35,10480,10520,9500,13700,7380,10540,9723.64,6.94,0,-92754,11053,10796,10393,10136,9733,10925,10265,49,3160,100,7580,10,1,49408693,4699,-5.16,4.89,12,0.43,-1843.00,1946.00,24650,20240613,-61.42,9500,20250407,0.11,19270,-50.65,20250219,9500,0.11,20250407,24650,-61.42,20240613,9500,0.11,20250407,0.28,Y,440110,100,49 억,,3430332,N,N,30050,N,00,N
20250407,151152,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9540,-1000,5,-9.49,1929443950,198108,136.81,10480,10520,9500,13700,7380,10540,9739.35,6.94,0,-86547,11053,10796,10393,10136,9733,10925,10265,49,3160,100,7580,10,1,49408693,4714,-5.18,4.90,12,0.40,-1843.00,1946.00,24650,20240613,-61.30,9500,20250407,0.42,19270,-50.49,20250219,9500,0.42,20250407,24650,-61.30,20240613,9500,0.42,20250407,0.28,Y,440110,100,49 억,,3430332,N,N,19066,N,00,N
20250407,141150,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9610,-930,5,-8.82,1687455155,172811,119.34,10480,10520,9500,13700,7380,10540,9764.74,6.94,0,-84487,11053,10796,10393,10136,9733,10925,10265,49,3160,100,7580,10,1,49408693,4748,-5.21,4.94,12,0.35,-1843.00,1946.00,24650,20240613,-61.01,9500,20250407,1.16,19270,-50.13,20250219,9500,1.16,20250407,24650,-61.01,20240613,9500,1.16,20250407,0.28,Y,440110,100,49 억,,3430332,N,N,19066,N,00,N
20250407,131148,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9670,-870,5,-8.25,1516920755,155101,107.11,10480,10520,9500,13700,7380,10540,9780.21,6.94,0,-69819,11053,10796,10393,10136,9733,10925,10265,49,3160,100,7580,10,1,49408693,4778,-5.25,4.97,12,0.31,-1843.00,1946.00,24650,20240613,-60.77,9500,20250407,1.79,19270,-49.82,20250219,9500,1.79,20250407,24650,-60.77,20240613,9500,1.79,20250407,0.28,Y,440110,100,49 억,,3430332,N,N,19066,N,00,N
20250407,121145,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9760,-780,5,-7.40,1413309315,144406,99.72,10480,10520,9500,13700,7380,10540,9787.05,6.94,0,-65620,11053,10796,10393,10136,9733,10925,10265,49,3160,100,7580,10,1,49408693,4822,-5.30,5.02,12,0.29,-1843.00,1946.00,24650,20240613,-60.41,9500,20250407,2.74,19270,-49.35,20250219,9500,2.74,20250407,24650,-60.41,20240613,9500,2.74,20250407,0.28,Y,440110,100,49 억,,3430332,N,N,19066,N,00,N
20250407,111149,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9800,-740,5,-7.02,1258249935,128474,88.72,10480,10520,9500,13700,7380,10540,9793.81,6.94,0,-54376,11053,10796,10393,10136,9733,10925,10265,49,3160,100,7580,10,1,49408693,4842,-5.32,5.04,12,0.26,-1843.00,1946.00,24650,20240613,-60.24,9500,20250407,3.16,19270,-49.14,20250219,9500,3.16,20250407,24650,-60.24,20240613,9500,3.16,20250407,0.28,Y,440110,100,49 억,,3430332,N,N,19066,N,00,N
20250407,101148,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9660,-880,5,-8.35,1045575825,106643,73.64,10480,10520,9500,13700,7380,10540,9804.45,6.94,0,-41400,11053,10796,10393,10136,9733,10925,10265,49,3160,100,7580,10,1,49408693,4773,-5.24,4.96,12,0.22,-1843.00,1946.00,24650,20240613,-60.81,9500,20250407,1.68,19270,-49.87,20250219,9500,1.68,20250407,24650,-60.81,20240613,9500,1.68,20250407,0.28,Y,440110,100,49 억,,3430332,N,N,19066,N,00,N
20250407,091150,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10000,-540,5,-5.12,207613130,20709,14.30,10480,10520,9900,13700,7380,10540,10025.26,6.94,0,-9968,11053,10796,10393,10136,9733,10925,10265,49,3160,100,7580,10,1,49408693,4941,-5.43,5.14,12,0.04,-1843.00,1946.00,24650,20240613,-59.43,9900,20250407,1.01,19270,-48.11,20250219,9900,1.01,20250407,24650,-59.43,20240613,9900,1.01,20250407,0.28,Y,440110,100,49 억,,3430332,N,N,19066,N,00,N
20250404,161144,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10540,190,2,1.84,1502468870,144809,51.06,9990,10650,9990,13450,7250,10350,10375.25,6.94,0,-2145,11430,10890,10520,9980,9610,10705,9795,49,3100,100,7450,10,1,49408693,5208,-5.72,5.42,12,0.29,-1843.00,1946.00,24650,20240613,-57.24,9990,20250404,5.51,19270,-45.30,20250219,9990,5.51,20250404,24650,-57.24,20240613,9990,5.51,20250404,0.30,Y,440110,100,49 억,,3428094,N,N,19066,N,00,N
20250404,151156,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10380,30,2,0.29,1420406280,136970,48.30,9990,10650,9990,13450,7250,10350,10370.20,6.94,0,-200,11430,10890,10520,9980,9610,10705,9795,49,3100,100,7450,10,1,49408693,5129,-5.63,5.33,12,0.28,-1843.00,1946.00,24650,20240613,-57.89,9990,20250404,3.90,19270,-46.13,20250219,9990,3.90,20250404,24650,-57.89,20240613,9990,3.90,20250404,0.30,Y,440110,100,49 억,,3428094,N,N,102658,N,00,N
20250404,141159,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10360,10,2,0.10,1207968410,116409,41.05,9990,10650,9990,13450,7250,10350,10376.93,6.94,0,-9,11430,10890,10520,9980,9610,10705,9795,49,3100,100,7450,10,1,49408693,5119,-5.62,5.32,12,0.24,-1843.00,1946.00,24650,20240613,-57.97,9990,20250404,3.70,19270,-46.24,20250219,9990,3.70,20250404,24650,-57.97,20240613,9990,3.70,20250404,0.30,Y,440110,100,49 억,,3428094,N,N,102658,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 20250407 161145 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9510 -1030 5 -9.77 2074759640 213373 147.35 10480 10520 9500 13700 7380 10540 9723.64 6.94 0 -92754 11053 10796 10393 10136 9733 10925 10265 49 3160 100 7580 10 1 49408693 4699 -5.16 4.89 12 0.43 -1843.00 1946.00 24650 20240613 -61.42 9500 20250407 0.11 19270 -50.65 20250219 9500 0.11 20250407 24650 -61.42 20240613 9500 0.11 20250407 0.28 Y 440110 100 49 억 3430332 N N 30050 N 00 N
3 20250407 151152 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9540 -1000 5 -9.49 1929443950 198108 136.81 10480 10520 9500 13700 7380 10540 9739.35 6.94 0 -86547 11053 10796 10393 10136 9733 10925 10265 49 3160 100 7580 10 1 49408693 4714 -5.18 4.90 12 0.40 -1843.00 1946.00 24650 20240613 -61.30 9500 20250407 0.42 19270 -50.49 20250219 9500 0.42 20250407 24650 -61.30 20240613 9500 0.42 20250407 0.28 Y 440110 100 49 억 3430332 N N 19066 N 00 N
4 20250407 141150 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9610 -930 5 -8.82 1687455155 172811 119.34 10480 10520 9500 13700 7380 10540 9764.74 6.94 0 -84487 11053 10796 10393 10136 9733 10925 10265 49 3160 100 7580 10 1 49408693 4748 -5.21 4.94 12 0.35 -1843.00 1946.00 24650 20240613 -61.01 9500 20250407 1.16 19270 -50.13 20250219 9500 1.16 20250407 24650 -61.01 20240613 9500 1.16 20250407 0.28 Y 440110 100 49 억 3430332 N N 19066 N 00 N
5 20250407 131148 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9670 -870 5 -8.25 1516920755 155101 107.11 10480 10520 9500 13700 7380 10540 9780.21 6.94 0 -69819 11053 10796 10393 10136 9733 10925 10265 49 3160 100 7580 10 1 49408693 4778 -5.25 4.97 12 0.31 -1843.00 1946.00 24650 20240613 -60.77 9500 20250407 1.79 19270 -49.82 20250219 9500 1.79 20250407 24650 -60.77 20240613 9500 1.79 20250407 0.28 Y 440110 100 49 억 3430332 N N 19066 N 00 N
6 20250407 121145 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9760 -780 5 -7.40 1413309315 144406 99.72 10480 10520 9500 13700 7380 10540 9787.05 6.94 0 -65620 11053 10796 10393 10136 9733 10925 10265 49 3160 100 7580 10 1 49408693 4822 -5.30 5.02 12 0.29 -1843.00 1946.00 24650 20240613 -60.41 9500 20250407 2.74 19270 -49.35 20250219 9500 2.74 20250407 24650 -60.41 20240613 9500 2.74 20250407 0.28 Y 440110 100 49 억 3430332 N N 19066 N 00 N
7 20250407 111149 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9800 -740 5 -7.02 1258249935 128474 88.72 10480 10520 9500 13700 7380 10540 9793.81 6.94 0 -54376 11053 10796 10393 10136 9733 10925 10265 49 3160 100 7580 10 1 49408693 4842 -5.32 5.04 12 0.26 -1843.00 1946.00 24650 20240613 -60.24 9500 20250407 3.16 19270 -49.14 20250219 9500 3.16 20250407 24650 -60.24 20240613 9500 3.16 20250407 0.28 Y 440110 100 49 억 3430332 N N 19066 N 00 N
8 20250407 101148 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9660 -880 5 -8.35 1045575825 106643 73.64 10480 10520 9500 13700 7380 10540 9804.45 6.94 0 -41400 11053 10796 10393 10136 9733 10925 10265 49 3160 100 7580 10 1 49408693 4773 -5.24 4.96 12 0.22 -1843.00 1946.00 24650 20240613 -60.81 9500 20250407 1.68 19270 -49.87 20250219 9500 1.68 20250407 24650 -60.81 20240613 9500 1.68 20250407 0.28 Y 440110 100 49 억 3430332 N N 19066 N 00 N
9 20250407 091150 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10000 -540 5 -5.12 207613130 20709 14.30 10480 10520 9900 13700 7380 10540 10025.26 6.94 0 -9968 11053 10796 10393 10136 9733 10925 10265 49 3160 100 7580 10 1 49408693 4941 -5.43 5.14 12 0.04 -1843.00 1946.00 24650 20240613 -59.43 9900 20250407 1.01 19270 -48.11 20250219 9900 1.01 20250407 24650 -59.43 20240613 9900 1.01 20250407 0.28 Y 440110 100 49 억 3430332 N N 19066 N 00 N
10 20250404 161144 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10540 190 2 1.84 1502468870 144809 51.06 9990 10650 9990 13450 7250 10350 10375.25 6.94 0 -2145 11430 10890 10520 9980 9610 10705 9795 49 3100 100 7450 10 1 49408693 5208 -5.72 5.42 12 0.29 -1843.00 1946.00 24650 20240613 -57.24 9990 20250404 5.51 19270 -45.30 20250219 9990 5.51 20250404 24650 -57.24 20240613 9990 5.51 20250404 0.30 Y 440110 100 49 억 3428094 N N 19066 N 00 N
11 20250404 151156 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10380 30 2 0.29 1420406280 136970 48.30 9990 10650 9990 13450 7250 10350 10370.20 6.94 0 -200 11430 10890 10520 9980 9610 10705 9795 49 3100 100 7450 10 1 49408693 5129 -5.63 5.33 12 0.28 -1843.00 1946.00 24650 20240613 -57.89 9990 20250404 3.90 19270 -46.13 20250219 9990 3.90 20250404 24650 -57.89 20240613 9990 3.90 20250404 0.30 Y 440110 100 49 억 3428094 N N 102658 N 00 N
12 20250404 141159 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10360 10 2 0.10 1207968410 116409 41.05 9990 10650 9990 13450 7250 10350 10376.93 6.94 0 -9 11430 10890 10520 9980 9610 10705 9795 49 3100 100 7450 10 1 49408693 5119 -5.62 5.32 12 0.24 -1843.00 1946.00 24650 20240613 -57.97 9990 20250404 3.70 19270 -46.24 20250219 9990 3.70 20250404 24650 -57.97 20240613 9990 3.70 20250404 0.30 Y 440110 100 49 억 3428094 N N 102658 N 00 N