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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,440,2,8.63,430575845,79795,79.75,5320,5540,5260,6630,3570,5100,5396.03,1.54,0,48409,5686,5392,5236,4942,4786,5315,4865,89,1530,500,3260,10,1,17873425,990,-2.23,0.49,12,0.45,-2485.00,11394.00,9800,20240329,-43.47,4450,20241209,24.49,8840,-37.33,20250114,4600,20.43,20250102,9730,-43.06,20240628,4450,24.49,20241209,1.07,Y,044340,500,89 억,,274599,N,N,2199,N,00,N
20250410,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,380,2,7.45,399022405,74056,74.01,5320,5500,5260,6630,3570,5100,5388.12,1.54,0,44454,5686,5392,5236,4942,4786,5315,4865,89,1530,500,3260,10,1,17873425,979,-2.21,0.48,12,0.41,-2485.00,11394.00,9800,20240329,-44.08,4450,20241209,23.15,8840,-38.01,20250114,4600,19.13,20250102,9730,-43.68,20240628,4450,23.15,20241209,1.07,Y,044340,500,89 억,,274599,N,N,2199,N,00,N
20250410,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,320,2,6.27,340231130,63301,63.26,5320,5440,5260,6630,3570,5100,5374.81,1.54,0,36875,5686,5392,5236,4942,4786,5315,4865,89,1530,500,3260,10,1,17873425,969,-2.18,0.48,12,0.35,-2485.00,11394.00,9800,20240329,-44.69,4450,20241209,21.80,8840,-38.69,20250114,4600,17.83,20250102,9730,-44.30,20240628,4450,21.80,20241209,1.07,Y,044340,500,89 억,,274599,N,N,2199,N,00,N
20250410,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,310,2,6.08,275705070,51365,51.33,5320,5420,5260,6630,3570,5100,5367.57,1.54,0,27703,5686,5392,5236,4942,4786,5315,4865,89,1530,500,3260,10,1,17873425,967,-2.18,0.47,12,0.29,-2485.00,11394.00,9800,20240329,-44.80,4450,20241209,21.57,8840,-38.80,20250114,4600,17.61,20250102,9730,-44.40,20240628,4450,21.57,20241209,1.07,Y,044340,500,89 억,,274599,N,N,2199,N,00,N
20250410,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,290,2,5.69,206912630,38585,38.56,5320,5420,5260,6630,3570,5100,5362.51,1.54,0,20171,5686,5392,5236,4942,4786,5315,4865,89,1530,500,3260,10,1,17873425,963,-2.17,0.47,12,0.22,-2485.00,11394.00,9800,20240329,-45.00,4450,20241209,21.12,8840,-39.03,20250114,4600,17.17,20250102,9730,-44.60,20240628,4450,21.12,20241209,1.07,Y,044340,500,89 억,,274599,N,N,2199,N,00,N
20250410,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,310,2,6.08,175426725,32742,32.72,5320,5420,5260,6630,3570,5100,5357.85,1.54,0,17201,5686,5392,5236,4942,4786,5315,4865,89,1530,500,3260,10,1,17873425,967,-2.18,0.47,12,0.18,-2485.00,11394.00,9800,20240329,-44.80,4450,20241209,21.57,8840,-38.80,20250114,4600,17.61,20250102,9730,-44.40,20240628,4450,21.57,20241209,1.07,Y,044340,500,89 억,,274599,N,N,2199,N,00,N
20250410,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,250,2,4.90,113104055,21155,21.14,5320,5400,5260,6630,3570,5100,5346.45,1.54,0,9899,5686,5392,5236,4942,4786,5315,4865,89,1530,500,3260,10,1,17873425,956,-2.15,0.47,12,0.12,-2485.00,11394.00,9800,20240329,-45.41,4450,20241209,20.22,8840,-39.48,20250114,4600,16.30,20250102,9730,-45.02,20240628,4450,20.22,20241209,1.07,Y,044340,500,89 억,,274599,N,N,2199,N,00,N
20250410,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,230,2,4.51,30750120,5765,5.76,5320,5370,5260,6630,3570,5100,5333.93,1.54,0,-223,5686,5392,5236,4942,4786,5315,4865,89,1530,500,3260,10,1,17873425,953,-2.14,0.47,12,0.03,-2485.00,11394.00,9800,20240329,-45.61,4450,20241209,19.78,8840,-39.71,20250114,4600,15.87,20250102,9730,-45.22,20240628,4450,19.78,20241209,1.07,Y,044340,500,89 억,,274599,N,N,2199,N,00,N
20250409,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-540,5,-9.57,522557965,99846,154.98,5480,5530,5080,7330,3950,5640,5233.72,1.50,0,-1525,5813,5726,5593,5506,5373,5770,5550,89,1690,500,3600,10,1,17873425,912,-2.05,0.45,12,0.56,-2485.00,11394.00,9800,20240329,-47.96,4450,20241209,14.61,8840,-42.31,20250114,4600,10.87,20250102,9730,-47.58,20240628,4450,14.61,20241209,1.09,Y,044340,500,89 억,,268507,N,N,2199,N,00,N
20250409,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-500,5,-8.87,497681855,94986,147.43,5480,5530,5080,7330,3950,5640,5239.53,1.50,0,-1177,5813,5726,5593,5506,5373,5770,5550,89,1690,500,3600,10,1,17873425,919,-2.07,0.45,12,0.53,-2485.00,11394.00,9800,20240329,-47.55,4450,20241209,15.51,8840,-41.86,20250114,4600,11.74,20250102,9730,-47.17,20240628,4450,15.51,20241209,1.09,Y,044340,500,89 억,,268507,N,N,4202,N,00,N
20250409,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-460,5,-8.16,344567495,65157,101.13,5480,5530,5160,7330,3950,5640,5288.27,1.50,0,-13565,5813,5726,5593,5506,5373,5770,5550,89,1690,500,3600,10,1,17873425,926,-2.08,0.45,12,0.36,-2485.00,11394.00,9800,20240329,-47.14,4450,20241209,16.40,8840,-41.40,20250114,4600,12.61,20250102,9730,-46.76,20240628,4450,16.40,20241209,1.09,Y,044340,500,89 억,,268507,N,N,4202,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 20250410 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 440 2 8.63 430575845 79795 79.75 5320 5540 5260 6630 3570 5100 5396.03 1.54 0 48409 5686 5392 5236 4942 4786 5315 4865 89 1530 500 3260 10 1 17873425 990 -2.23 0.49 12 0.45 -2485.00 11394.00 9800 20240329 -43.47 4450 20241209 24.49 8840 -37.33 20250114 4600 20.43 20250102 9730 -43.06 20240628 4450 24.49 20241209 1.07 Y 044340 500 89 억 274599 N N 2199 N 00 N
3 20250410 150452 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 380 2 7.45 399022405 74056 74.01 5320 5500 5260 6630 3570 5100 5388.12 1.54 0 44454 5686 5392 5236 4942 4786 5315 4865 89 1530 500 3260 10 1 17873425 979 -2.21 0.48 12 0.41 -2485.00 11394.00 9800 20240329 -44.08 4450 20241209 23.15 8840 -38.01 20250114 4600 19.13 20250102 9730 -43.68 20240628 4450 23.15 20241209 1.07 Y 044340 500 89 억 274599 N N 2199 N 00 N
4 20250410 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 320 2 6.27 340231130 63301 63.26 5320 5440 5260 6630 3570 5100 5374.81 1.54 0 36875 5686 5392 5236 4942 4786 5315 4865 89 1530 500 3260 10 1 17873425 969 -2.18 0.48 12 0.35 -2485.00 11394.00 9800 20240329 -44.69 4450 20241209 21.80 8840 -38.69 20250114 4600 17.83 20250102 9730 -44.30 20240628 4450 21.80 20241209 1.07 Y 044340 500 89 억 274599 N N 2199 N 00 N
5 20250410 130451 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 310 2 6.08 275705070 51365 51.33 5320 5420 5260 6630 3570 5100 5367.57 1.54 0 27703 5686 5392 5236 4942 4786 5315 4865 89 1530 500 3260 10 1 17873425 967 -2.18 0.47 12 0.29 -2485.00 11394.00 9800 20240329 -44.80 4450 20241209 21.57 8840 -38.80 20250114 4600 17.61 20250102 9730 -44.40 20240628 4450 21.57 20241209 1.07 Y 044340 500 89 억 274599 N N 2199 N 00 N
6 20250410 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 5390 290 2 5.69 206912630 38585 38.56 5320 5420 5260 6630 3570 5100 5362.51 1.54 0 20171 5686 5392 5236 4942 4786 5315 4865 89 1530 500 3260 10 1 17873425 963 -2.17 0.47 12 0.22 -2485.00 11394.00 9800 20240329 -45.00 4450 20241209 21.12 8840 -39.03 20250114 4600 17.17 20250102 9730 -44.60 20240628 4450 21.12 20241209 1.07 Y 044340 500 89 억 274599 N N 2199 N 00 N
7 20250410 110451 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 310 2 6.08 175426725 32742 32.72 5320 5420 5260 6630 3570 5100 5357.85 1.54 0 17201 5686 5392 5236 4942 4786 5315 4865 89 1530 500 3260 10 1 17873425 967 -2.18 0.47 12 0.18 -2485.00 11394.00 9800 20240329 -44.80 4450 20241209 21.57 8840 -38.80 20250114 4600 17.61 20250102 9730 -44.40 20240628 4450 21.57 20241209 1.07 Y 044340 500 89 억 274599 N N 2199 N 00 N
8 20250410 100450 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 250 2 4.90 113104055 21155 21.14 5320 5400 5260 6630 3570 5100 5346.45 1.54 0 9899 5686 5392 5236 4942 4786 5315 4865 89 1530 500 3260 10 1 17873425 956 -2.15 0.47 12 0.12 -2485.00 11394.00 9800 20240329 -45.41 4450 20241209 20.22 8840 -39.48 20250114 4600 16.30 20250102 9730 -45.02 20240628 4450 20.22 20241209 1.07 Y 044340 500 89 억 274599 N N 2199 N 00 N
9 20250410 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 230 2 4.51 30750120 5765 5.76 5320 5370 5260 6630 3570 5100 5333.93 1.54 0 -223 5686 5392 5236 4942 4786 5315 4865 89 1530 500 3260 10 1 17873425 953 -2.14 0.47 12 0.03 -2485.00 11394.00 9800 20240329 -45.61 4450 20241209 19.78 8840 -39.71 20250114 4600 15.87 20250102 9730 -45.22 20240628 4450 19.78 20241209 1.07 Y 044340 500 89 억 274599 N N 2199 N 00 N
10 20250409 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 -540 5 -9.57 522557965 99846 154.98 5480 5530 5080 7330 3950 5640 5233.72 1.50 0 -1525 5813 5726 5593 5506 5373 5770 5550 89 1690 500 3600 10 1 17873425 912 -2.05 0.45 12 0.56 -2485.00 11394.00 9800 20240329 -47.96 4450 20241209 14.61 8840 -42.31 20250114 4600 10.87 20250102 9730 -47.58 20240628 4450 14.61 20241209 1.09 Y 044340 500 89 억 268507 N N 2199 N 00 N
11 20250409 150357 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 -500 5 -8.87 497681855 94986 147.43 5480 5530 5080 7330 3950 5640 5239.53 1.50 0 -1177 5813 5726 5593 5506 5373 5770 5550 89 1690 500 3600 10 1 17873425 919 -2.07 0.45 12 0.53 -2485.00 11394.00 9800 20240329 -47.55 4450 20241209 15.51 8840 -41.86 20250114 4600 11.74 20250102 9730 -47.17 20240628 4450 15.51 20241209 1.09 Y 044340 500 89 억 268507 N N 4202 N 00 N
12 20250409 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 -460 5 -8.16 344567495 65157 101.13 5480 5530 5160 7330 3950 5640 5288.27 1.50 0 -13565 5813 5726 5593 5506 5373 5770 5550 89 1690 500 3600 10 1 17873425 926 -2.08 0.45 12 0.36 -2485.00 11394.00 9800 20240329 -47.14 4450 20241209 16.40 8840 -41.40 20250114 4600 12.61 20250102 9730 -46.76 20240628 4450 16.40 20241209 1.09 Y 044340 500 89 억 268507 N N 4202 N 00 N