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
445090/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
20250407,161149,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24750,-2300,5,-8.50,1249218300,49178,151.10,25600,26250,24750,35150,18950,27050,25403.89,1.77,0,-9107,28650,27850,26950,26150,25250,28250,26550,54,8100,500,18930,50,1,10871660,2691,-18.92,3.16,12,0.45,-1308.00,7825.00,66200,20240328,-62.61,22050,20241209,12.24,43150,-42.64,20250106,24750,0.00,20250407,65400,-62.16,20240418,22050,12.24,20241209,4.70,Y,445090,500,54 억,,192367,N,N,4090,N,00,N
20250407,151156,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24950,-2100,5,-7.76,1150046750,45189,138.85,25600,26250,24900,35150,18950,27050,25449.71,1.77,0,-7538,28650,27850,26950,26150,25250,28250,26550,54,8100,500,18930,50,1,10871660,2712,-19.07,3.19,12,0.42,-1308.00,7825.00,66200,20240328,-62.31,22050,20241209,13.15,43150,-42.18,20250106,24900,0.20,20250407,65400,-61.85,20240418,22050,13.15,20241209,4.70,Y,445090,500,54 억,,192367,N,N,2923,N,00,N
20250407,141154,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25350,-1700,5,-6.28,919188850,36001,110.62,25600,26250,25200,35150,18950,27050,25532.31,1.77,0,-6273,28650,27850,26950,26150,25250,28250,26550,54,8100,500,18930,50,1,10871660,2756,-19.38,3.24,12,0.33,-1308.00,7825.00,66200,20240328,-61.71,22050,20241209,14.97,43150,-41.25,20250106,25200,0.60,20250407,65400,-61.24,20240418,22050,14.97,20241209,4.70,Y,445090,500,54 억,,192367,N,N,2923,N,00,N
20250407,131152,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25550,-1500,5,-5.55,796179400,31141,95.68,25600,26250,25250,35150,18950,27050,25566.92,1.77,0,-6591,28650,27850,26950,26150,25250,28250,26550,54,8100,500,18930,50,1,10871660,2778,-19.53,3.27,12,0.29,-1308.00,7825.00,66200,20240328,-61.40,22050,20241209,15.87,43150,-40.79,20250106,25250,1.19,20250407,65400,-60.93,20240418,22050,15.87,20241209,4.70,Y,445090,500,54 억,,192367,N,N,2923,N,00,N
20250407,121148,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25600,-1450,5,-5.36,689286850,26949,82.80,25600,26250,25250,35150,18950,27050,25577.46,1.77,0,-5023,28650,27850,26950,26150,25250,28250,26550,54,8100,500,18930,50,1,10871660,2783,-19.57,3.27,12,0.25,-1308.00,7825.00,66200,20240328,-61.33,22050,20241209,16.10,43150,-40.67,20250106,25250,1.39,20250407,65400,-60.86,20240418,22050,16.10,20241209,4.70,Y,445090,500,54 억,,192367,N,N,2923,N,00,N
20250407,111152,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25950,-1100,5,-4.07,639944850,25027,76.90,25600,26250,25250,35150,18950,27050,25570.18,1.77,0,-4390,28650,27850,26950,26150,25250,28250,26550,54,8100,500,18930,50,1,10871660,2821,-19.84,3.32,12,0.23,-1308.00,7825.00,66200,20240328,-60.80,22050,20241209,17.69,43150,-39.86,20250106,25250,2.77,20250407,65400,-60.32,20240418,22050,17.69,20241209,4.70,Y,445090,500,54 억,,192367,N,N,2923,N,00,N
20250407,101152,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25450,-1600,5,-5.91,490621550,19197,58.98,25600,26250,25250,35150,18950,27050,25557.20,1.77,0,-4601,28650,27850,26950,26150,25250,28250,26550,54,8100,500,18930,50,1,10871660,2767,-19.46,3.25,12,0.18,-1308.00,7825.00,66200,20240328,-61.56,22050,20241209,15.42,43150,-41.02,20250106,25250,0.79,20250407,65400,-61.09,20240418,22050,15.42,20241209,4.70,Y,445090,500,54 억,,192367,N,N,2923,N,00,N
20250407,091154,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25600,-1450,5,-5.36,191538550,7471,22.96,25600,26250,25500,35150,18950,27050,25637.61,1.77,0,-888,28650,27850,26950,26150,25250,28250,26550,54,8100,500,18930,50,1,10871660,2783,-19.57,3.27,12,0.07,-1308.00,7825.00,66200,20240328,-61.33,22050,20241209,16.10,43150,-40.67,20250106,25500,0.39,20250407,65400,-60.86,20240418,22050,16.10,20241209,4.70,Y,445090,500,54 억,,192367,N,N,2923,N,00,N
20250404,161148,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27050,150,2,0.56,871092250,32546,124.50,26050,27750,26050,34950,18850,26900,26764.95,1.71,0,4827,28400,27650,26700,25950,25000,28025,26325,54,8050,500,18830,50,1,10871660,2941,-20.68,3.46,12,0.30,-1308.00,7825.00,66200,20240328,-59.14,22050,20241209,22.68,43150,-37.31,20250106,25750,5.05,20250403,65400,-58.64,20240418,22050,22.68,20241209,4.70,Y,445090,500,54 억,,186232,N,N,2923,N,00,N
20250404,151200,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26900,0,3,0.00,820723100,30681,117.37,26050,27750,26050,34950,18850,26900,26750.21,1.71,0,4168,28400,27650,26700,25950,25000,28025,26325,54,8050,500,18830,50,1,10871660,2924,-20.57,3.44,12,0.28,-1308.00,7825.00,66200,20240328,-59.37,22050,20241209,22.00,43150,-37.66,20250106,25750,4.47,20250403,65400,-58.87,20240418,22050,22.00,20241209,4.70,Y,445090,500,54 억,,186232,N,N,3137,N,00,N
20250404,141203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,-550,5,-2.04,707579750,26428,101.10,26050,27750,26050,34950,18850,26900,26773.87,1.71,0,3411,28400,27650,26700,25950,25000,28025,26325,54,8050,500,18830,50,1,10871660,2865,-20.15,3.37,12,0.24,-1308.00,7825.00,66200,20240328,-60.20,22050,20241209,19.50,43150,-38.93,20250106,25750,2.33,20250403,65400,-59.71,20240418,22050,19.50,20241209,4.70,Y,445090,500,54 억,,186232,N,N,3137,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 161149 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24750 -2300 5 -8.50 1249218300 49178 151.10 25600 26250 24750 35150 18950 27050 25403.89 1.77 0 -9107 28650 27850 26950 26150 25250 28250 26550 54 8100 500 18930 50 1 10871660 2691 -18.92 3.16 12 0.45 -1308.00 7825.00 66200 20240328 -62.61 22050 20241209 12.24 43150 -42.64 20250106 24750 0.00 20250407 65400 -62.16 20240418 22050 12.24 20241209 4.70 Y 445090 500 54 억 192367 N N 4090 N 00 N
3 20250407 151156 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24950 -2100 5 -7.76 1150046750 45189 138.85 25600 26250 24900 35150 18950 27050 25449.71 1.77 0 -7538 28650 27850 26950 26150 25250 28250 26550 54 8100 500 18930 50 1 10871660 2712 -19.07 3.19 12 0.42 -1308.00 7825.00 66200 20240328 -62.31 22050 20241209 13.15 43150 -42.18 20250106 24900 0.20 20250407 65400 -61.85 20240418 22050 13.15 20241209 4.70 Y 445090 500 54 억 192367 N N 2923 N 00 N
4 20250407 141154 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25350 -1700 5 -6.28 919188850 36001 110.62 25600 26250 25200 35150 18950 27050 25532.31 1.77 0 -6273 28650 27850 26950 26150 25250 28250 26550 54 8100 500 18930 50 1 10871660 2756 -19.38 3.24 12 0.33 -1308.00 7825.00 66200 20240328 -61.71 22050 20241209 14.97 43150 -41.25 20250106 25200 0.60 20250407 65400 -61.24 20240418 22050 14.97 20241209 4.70 Y 445090 500 54 억 192367 N N 2923 N 00 N
5 20250407 131152 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25550 -1500 5 -5.55 796179400 31141 95.68 25600 26250 25250 35150 18950 27050 25566.92 1.77 0 -6591 28650 27850 26950 26150 25250 28250 26550 54 8100 500 18930 50 1 10871660 2778 -19.53 3.27 12 0.29 -1308.00 7825.00 66200 20240328 -61.40 22050 20241209 15.87 43150 -40.79 20250106 25250 1.19 20250407 65400 -60.93 20240418 22050 15.87 20241209 4.70 Y 445090 500 54 억 192367 N N 2923 N 00 N
6 20250407 121148 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25600 -1450 5 -5.36 689286850 26949 82.80 25600 26250 25250 35150 18950 27050 25577.46 1.77 0 -5023 28650 27850 26950 26150 25250 28250 26550 54 8100 500 18930 50 1 10871660 2783 -19.57 3.27 12 0.25 -1308.00 7825.00 66200 20240328 -61.33 22050 20241209 16.10 43150 -40.67 20250106 25250 1.39 20250407 65400 -60.86 20240418 22050 16.10 20241209 4.70 Y 445090 500 54 억 192367 N N 2923 N 00 N
7 20250407 111152 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25950 -1100 5 -4.07 639944850 25027 76.90 25600 26250 25250 35150 18950 27050 25570.18 1.77 0 -4390 28650 27850 26950 26150 25250 28250 26550 54 8100 500 18930 50 1 10871660 2821 -19.84 3.32 12 0.23 -1308.00 7825.00 66200 20240328 -60.80 22050 20241209 17.69 43150 -39.86 20250106 25250 2.77 20250407 65400 -60.32 20240418 22050 17.69 20241209 4.70 Y 445090 500 54 억 192367 N N 2923 N 00 N
8 20250407 101152 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25450 -1600 5 -5.91 490621550 19197 58.98 25600 26250 25250 35150 18950 27050 25557.20 1.77 0 -4601 28650 27850 26950 26150 25250 28250 26550 54 8100 500 18930 50 1 10871660 2767 -19.46 3.25 12 0.18 -1308.00 7825.00 66200 20240328 -61.56 22050 20241209 15.42 43150 -41.02 20250106 25250 0.79 20250407 65400 -61.09 20240418 22050 15.42 20241209 4.70 Y 445090 500 54 억 192367 N N 2923 N 00 N
9 20250407 091154 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25600 -1450 5 -5.36 191538550 7471 22.96 25600 26250 25500 35150 18950 27050 25637.61 1.77 0 -888 28650 27850 26950 26150 25250 28250 26550 54 8100 500 18930 50 1 10871660 2783 -19.57 3.27 12 0.07 -1308.00 7825.00 66200 20240328 -61.33 22050 20241209 16.10 43150 -40.67 20250106 25500 0.39 20250407 65400 -60.86 20240418 22050 16.10 20241209 4.70 Y 445090 500 54 억 192367 N N 2923 N 00 N
10 20250404 161148 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27050 150 2 0.56 871092250 32546 124.50 26050 27750 26050 34950 18850 26900 26764.95 1.71 0 4827 28400 27650 26700 25950 25000 28025 26325 54 8050 500 18830 50 1 10871660 2941 -20.68 3.46 12 0.30 -1308.00 7825.00 66200 20240328 -59.14 22050 20241209 22.68 43150 -37.31 20250106 25750 5.05 20250403 65400 -58.64 20240418 22050 22.68 20241209 4.70 Y 445090 500 54 억 186232 N N 2923 N 00 N
11 20250404 151200 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26900 0 3 0.00 820723100 30681 117.37 26050 27750 26050 34950 18850 26900 26750.21 1.71 0 4168 28400 27650 26700 25950 25000 28025 26325 54 8050 500 18830 50 1 10871660 2924 -20.57 3.44 12 0.28 -1308.00 7825.00 66200 20240328 -59.37 22050 20241209 22.00 43150 -37.66 20250106 25750 4.47 20250403 65400 -58.87 20240418 22050 22.00 20241209 4.70 Y 445090 500 54 억 186232 N N 3137 N 00 N
12 20250404 141203 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26350 -550 5 -2.04 707579750 26428 101.10 26050 27750 26050 34950 18850 26900 26773.87 1.71 0 3411 28400 27650 26700 25950 25000 28025 26325 54 8050 500 18830 50 1 10871660 2865 -20.15 3.37 12 0.24 -1308.00 7825.00 66200 20240328 -60.20 22050 20241209 19.50 43150 -38.93 20250106 25750 2.33 20250403 65400 -59.71 20240418 22050 19.50 20241209 4.70 Y 445090 500 54 억 186232 N N 3137 N 00 N