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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27300,1000,2,3.80,1339124250,50488,112.51,25650,27400,25600,34150,18450,26300,26523.20,1.88,0,1097,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2968,-20.87,3.49,12,0.46,-1308.00,7825.00,65400,20240418,-58.26,22050,20241209,23.81,43150,-36.73,20250106,23700,15.19,20250409,65400,-58.26,20240418,22050,23.81,20241209,4.37,Y,445090,500,54 억,,204580,N,N,9211,N,00,N
20250411,151227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27350,1050,2,3.99,1207949250,45680,101.79,25650,27400,25600,34150,18450,26300,26443.72,1.88,0,2255,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2973,-20.91,3.50,12,0.42,-1308.00,7825.00,65400,20240418,-58.18,22050,20241209,24.04,43150,-36.62,20250106,23700,15.40,20250409,65400,-58.18,20240418,22050,24.04,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,N,00,N
20250411,141225,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,400,2,1.52,977071500,37125,82.73,25650,27000,25600,34150,18450,26300,26318.42,1.88,0,3764,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2903,-20.41,3.41,12,0.34,-1308.00,7825.00,65400,20240418,-59.17,22050,20241209,21.09,43150,-38.12,20250106,23700,12.66,20250409,65400,-59.17,20240418,22050,21.09,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,N,00,N
20250411,131227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26950,650,2,2.47,870376250,33146,73.86,25650,26950,25600,34150,18450,26300,26258.86,1.88,0,4139,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2930,-20.60,3.44,12,0.30,-1308.00,7825.00,65400,20240418,-58.79,22050,20241209,22.22,43150,-37.54,20250106,23700,13.71,20250409,65400,-58.79,20240418,22050,22.22,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,N,00,N
20250411,121228,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,400,2,1.52,743997650,28422,63.34,25650,26800,25600,34150,18450,26300,26176.82,1.88,0,2585,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2903,-20.41,3.41,12,0.26,-1308.00,7825.00,65400,20240418,-59.17,22050,20241209,21.09,43150,-38.12,20250106,23700,12.66,20250409,65400,-59.17,20240418,22050,21.09,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,N,00,N
20250411,111228,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26250,-50,5,-0.19,559069825,21465,47.83,25650,26400,25600,34150,18450,26300,26045.65,1.88,0,1926,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2854,-20.07,3.35,12,0.20,-1308.00,7825.00,65400,20240418,-59.86,22050,20241209,19.05,43150,-39.17,20250106,23700,10.76,20250409,65400,-59.86,20240418,22050,19.05,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,N,00,N
20250411,101231,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26050,-250,5,-0.95,328807975,12672,28.24,25650,26150,25600,34150,18450,26300,25947.60,1.88,0,196,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2832,-19.92,3.33,12,0.12,-1308.00,7825.00,65400,20240418,-60.17,22050,20241209,18.14,43150,-39.63,20250106,23700,9.92,20250409,65400,-60.17,20240418,22050,18.14,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,N,00,N
20250411,091234,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26050,-250,5,-0.95,123383050,4764,10.62,25650,26150,25600,34150,18450,26300,25899.04,1.88,0,1627,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2832,-19.92,3.33,12,0.04,-1308.00,7825.00,65400,20240418,-60.17,22050,20241209,18.14,43150,-39.63,20250106,23700,9.92,20250409,65400,-60.17,20240418,22050,18.14,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,N,00,N
20250410,161220,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26300,2100,2,8.68,1172516950,44875,105.07,26300,26650,25500,31450,16950,24200,26128.43,1.82,0,2029,25466,24832,24266,23632,23066,25150,23950,54,7250,500,16940,50,1,10871660,2859,-20.11,3.36,12,0.41,-1308.00,7825.00,65400,20240418,-59.79,22050,20241209,19.27,43150,-39.05,20250106,23700,10.97,20250409,65400,-59.79,20240418,22050,19.27,20241209,4.46,Y,445090,500,54 억,,197616,N,N,2575,N,00,N
20250410,151227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26100,1900,2,7.85,1100390850,42117,98.61,26300,26650,25500,31450,16950,24200,26127.00,1.82,0,1356,25466,24832,24266,23632,23066,25150,23950,54,7250,500,16940,50,1,10871660,2838,-19.95,3.34,12,0.39,-1308.00,7825.00,65400,20240418,-60.09,22050,20241209,18.37,43150,-39.51,20250106,23700,10.13,20250409,65400,-60.09,20240418,22050,18.37,20241209,4.46,Y,445090,500,54 억,,197616,N,N,3586,N,00,N
20250410,141222,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26200,2000,2,8.26,783115600,30091,70.45,26300,26600,25500,31450,16950,24200,26024.91,1.82,0,3263,25466,24832,24266,23632,23066,25150,23950,54,7250,500,16940,50,1,10871660,2848,-20.03,3.35,12,0.28,-1308.00,7825.00,65400,20240418,-59.94,22050,20241209,18.82,43150,-39.28,20250106,23700,10.55,20250409,65400,-59.94,20240418,22050,18.82,20241209,4.46,Y,445090,500,54 억,,197616,N,N,3586,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 20250411 161215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27300 1000 2 3.80 1339124250 50488 112.51 25650 27400 25600 34150 18450 26300 26523.20 1.88 0 1097 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2968 -20.87 3.49 12 0.46 -1308.00 7825.00 65400 20240418 -58.26 22050 20241209 23.81 43150 -36.73 20250106 23700 15.19 20250409 65400 -58.26 20240418 22050 23.81 20241209 4.37 Y 445090 500 54 억 204580 N N 9211 N 00 N
3 20250411 151227 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27350 1050 2 3.99 1207949250 45680 101.79 25650 27400 25600 34150 18450 26300 26443.72 1.88 0 2255 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2973 -20.91 3.50 12 0.42 -1308.00 7825.00 65400 20240418 -58.18 22050 20241209 24.04 43150 -36.62 20250106 23700 15.40 20250409 65400 -58.18 20240418 22050 24.04 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N
4 20250411 141225 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26700 400 2 1.52 977071500 37125 82.73 25650 27000 25600 34150 18450 26300 26318.42 1.88 0 3764 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2903 -20.41 3.41 12 0.34 -1308.00 7825.00 65400 20240418 -59.17 22050 20241209 21.09 43150 -38.12 20250106 23700 12.66 20250409 65400 -59.17 20240418 22050 21.09 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N
5 20250411 131227 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26950 650 2 2.47 870376250 33146 73.86 25650 26950 25600 34150 18450 26300 26258.86 1.88 0 4139 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2930 -20.60 3.44 12 0.30 -1308.00 7825.00 65400 20240418 -58.79 22050 20241209 22.22 43150 -37.54 20250106 23700 13.71 20250409 65400 -58.79 20240418 22050 22.22 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N
6 20250411 121228 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26700 400 2 1.52 743997650 28422 63.34 25650 26800 25600 34150 18450 26300 26176.82 1.88 0 2585 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2903 -20.41 3.41 12 0.26 -1308.00 7825.00 65400 20240418 -59.17 22050 20241209 21.09 43150 -38.12 20250106 23700 12.66 20250409 65400 -59.17 20240418 22050 21.09 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N
7 20250411 111228 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26250 -50 5 -0.19 559069825 21465 47.83 25650 26400 25600 34150 18450 26300 26045.65 1.88 0 1926 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2854 -20.07 3.35 12 0.20 -1308.00 7825.00 65400 20240418 -59.86 22050 20241209 19.05 43150 -39.17 20250106 23700 10.76 20250409 65400 -59.86 20240418 22050 19.05 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N
8 20250411 101231 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26050 -250 5 -0.95 328807975 12672 28.24 25650 26150 25600 34150 18450 26300 25947.60 1.88 0 196 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2832 -19.92 3.33 12 0.12 -1308.00 7825.00 65400 20240418 -60.17 22050 20241209 18.14 43150 -39.63 20250106 23700 9.92 20250409 65400 -60.17 20240418 22050 18.14 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N
9 20250411 091234 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26050 -250 5 -0.95 123383050 4764 10.62 25650 26150 25600 34150 18450 26300 25899.04 1.88 0 1627 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2832 -19.92 3.33 12 0.04 -1308.00 7825.00 65400 20240418 -60.17 22050 20241209 18.14 43150 -39.63 20250106 23700 9.92 20250409 65400 -60.17 20240418 22050 18.14 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N
10 20250410 161220 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26300 2100 2 8.68 1172516950 44875 105.07 26300 26650 25500 31450 16950 24200 26128.43 1.82 0 2029 25466 24832 24266 23632 23066 25150 23950 54 7250 500 16940 50 1 10871660 2859 -20.11 3.36 12 0.41 -1308.00 7825.00 65400 20240418 -59.79 22050 20241209 19.27 43150 -39.05 20250106 23700 10.97 20250409 65400 -59.79 20240418 22050 19.27 20241209 4.46 Y 445090 500 54 억 197616 N N 2575 N 00 N
11 20250410 151227 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26100 1900 2 7.85 1100390850 42117 98.61 26300 26650 25500 31450 16950 24200 26127.00 1.82 0 1356 25466 24832 24266 23632 23066 25150 23950 54 7250 500 16940 50 1 10871660 2838 -19.95 3.34 12 0.39 -1308.00 7825.00 65400 20240418 -60.09 22050 20241209 18.37 43150 -39.51 20250106 23700 10.13 20250409 65400 -60.09 20240418 22050 18.37 20241209 4.46 Y 445090 500 54 억 197616 N N 3586 N 00 N
12 20250410 141222 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26200 2000 2 8.26 783115600 30091 70.45 26300 26600 25500 31450 16950 24200 26024.91 1.82 0 3263 25466 24832 24266 23632 23066 25150 23950 54 7250 500 16940 50 1 10871660 2848 -20.03 3.35 12 0.28 -1308.00 7825.00 65400 20240418 -59.94 22050 20241209 18.82 43150 -39.28 20250106 23700 10.55 20250409 65400 -59.94 20240418 22050 18.82 20241209 4.46 Y 445090 500 54 억 197616 N N 3586 N 00 N