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
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
20250410,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,200,2,1.34,80751305,5375,113.61,14980,15400,14830,19470,10490,14980,15021.64,0.55,0,-974,15553,15266,15003,14716,14453,15410,14860,40,4490,500,8980,10,1,8036064,1220,7.89,1.10,12,0.07,1925.00,13827.00,31900,20240808,-52.41,14550,20250403,4.33,17650,-13.99,20250225,14550,4.33,20250403,31900,-52.41,20240808,14550,4.33,20250403,0.02,Y,044990,500,40 억,,43980,N,N,0,N,00,N
20250410,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,150,2,1.00,72848455,4854,102.60,14980,15400,14830,19470,10490,14980,15007.92,0.55,0,-974,15553,15266,15003,14716,14453,15410,14860,40,4490,500,8980,10,1,8036064,1216,7.86,1.09,12,0.06,1925.00,13827.00,31900,20240808,-52.57,14550,20250403,3.99,17650,-14.28,20250225,14550,3.99,20250403,31900,-52.57,20240808,14550,3.99,20250403,0.02,Y,044990,500,40 억,,43980,N,N,0,N,00,N
20250410,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15050,70,2,0.47,70564425,4703,99.41,14980,15400,14830,19470,10490,14980,15004.13,0.55,0,-1082,15553,15266,15003,14716,14453,15410,14860,40,4490,500,8980,10,1,8036064,1209,7.82,1.09,12,0.06,1925.00,13827.00,31900,20240808,-52.82,14550,20250403,3.44,17650,-14.73,20250225,14550,3.44,20250403,31900,-52.82,20240808,14550,3.44,20250403,0.02,Y,044990,500,40 억,,43980,N,N,0,N,00,N
20250410,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15050,70,2,0.47,66998575,4466,94.40,14980,15400,14830,19470,10490,14980,15001.92,0.55,0,-1270,15553,15266,15003,14716,14453,15410,14860,40,4490,500,8980,10,1,8036064,1209,7.82,1.09,12,0.06,1925.00,13827.00,31900,20240808,-52.82,14550,20250403,3.44,17650,-14.73,20250225,14550,3.44,20250403,31900,-52.82,20240808,14550,3.44,20250403,0.02,Y,044990,500,40 억,,43980,N,N,0,N,00,N
20250410,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,100,2,0.67,62952075,4197,88.71,14980,15400,14830,19470,10490,14980,14999.30,0.55,0,-1251,15553,15266,15003,14716,14453,15410,14860,40,4490,500,8980,10,1,8036064,1212,7.83,1.09,12,0.05,1925.00,13827.00,31900,20240808,-52.73,14550,20250403,3.64,17650,-14.56,20250225,14550,3.64,20250403,31900,-52.73,20240808,14550,3.64,20250403,0.02,Y,044990,500,40 억,,43980,N,N,0,N,00,N
20250410,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14960,-20,5,-0.13,62697215,4180,88.35,14980,15400,14830,19470,10490,14980,14999.33,0.55,0,-1252,15553,15266,15003,14716,14453,15410,14860,40,4490,500,8980,10,1,8036064,1202,7.77,1.08,12,0.05,1925.00,13827.00,31900,20240808,-53.10,14550,20250403,2.82,17650,-15.24,20250225,14550,2.82,20250403,31900,-53.10,20240808,14550,2.82,20250403,0.02,Y,044990,500,40 억,,43980,N,N,0,N,00,N
20250410,100452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,10,2,0.07,29172915,1950,41.22,14980,15400,14830,19470,10490,14980,14960.47,0.55,0,-942,15553,15266,15003,14716,14453,15410,14860,40,4490,500,8980,10,1,8036064,1205,7.79,1.08,12,0.02,1925.00,13827.00,31900,20240808,-53.01,14550,20250403,3.02,17650,-15.07,20250225,14550,3.02,20250403,31900,-53.01,20240808,14550,3.02,20250403,0.02,Y,044990,500,40 억,,43980,N,N,0,N,00,N
20250410,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,20,2,0.13,7049960,467,9.87,14980,15400,14980,19470,10490,14980,15096.27,0.55,0,-79,15553,15266,15003,14716,14453,15410,14860,40,4490,500,8980,10,1,8036064,1205,7.79,1.08,12,0.01,1925.00,13827.00,31900,20240808,-52.98,14550,20250403,3.09,17650,-15.01,20250225,14550,3.09,20250403,31900,-52.98,20240808,14550,3.09,20250403,0.02,Y,044990,500,40 억,,43980,N,N,0,N,00,N
20250409,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14980,30,2,0.20,70187870,4731,143.80,14930,15290,14740,19430,10470,14950,14835.74,0.38,0,-583,15823,15386,15143,14706,14463,15605,14925,40,4480,500,8970,10,1,8036064,1204,7.78,1.08,12,0.06,1925.00,13827.00,31900,20240808,-53.04,14550,20250403,2.96,17650,-15.13,20250225,14550,2.96,20250403,31900,-53.04,20240808,14550,2.96,20250403,0.02,Y,044990,500,40 억,,30827,N,N,0,N,00,N
20250409,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14960,10,2,0.07,68347150,4608,140.06,14930,15290,14740,19430,10470,14950,14832.28,0.38,0,-545,15823,15386,15143,14706,14463,15605,14925,40,4480,500,8970,10,1,8036064,1202,7.77,1.08,12,0.06,1925.00,13827.00,31900,20240808,-53.10,14550,20250403,2.82,17650,-15.24,20250225,14550,2.82,20250403,31900,-53.10,20240808,14550,2.82,20250403,0.02,Y,044990,500,40 억,,30827,N,N,0,N,00,N
20250409,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14850,-100,5,-0.67,49851100,3355,101.98,14930,15290,14770,19430,10470,14950,14858.75,0.38,0,-569,15823,15386,15143,14706,14463,15605,14925,40,4480,500,8970,10,1,8036064,1193,7.71,1.07,12,0.04,1925.00,13827.00,31900,20240808,-53.45,14550,20250403,2.06,17650,-15.86,20250225,14550,2.06,20250403,31900,-53.45,20240808,14550,2.06,20250403,0.02,Y,044990,500,40 억,,30827,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 20250410 160452 57 100.00 KOSDAQ 전기·전자 N N N N N 15180 200 2 1.34 80751305 5375 113.61 14980 15400 14830 19470 10490 14980 15021.64 0.55 0 -974 15553 15266 15003 14716 14453 15410 14860 40 4490 500 8980 10 1 8036064 1220 7.89 1.10 12 0.07 1925.00 13827.00 31900 20240808 -52.41 14550 20250403 4.33 17650 -13.99 20250225 14550 4.33 20250403 31900 -52.41 20240808 14550 4.33 20250403 0.02 Y 044990 500 40 억 43980 N N 0 N 00 N
3 20250410 150454 57 100.00 KOSDAQ 전기·전자 N N N N N 15130 150 2 1.00 72848455 4854 102.60 14980 15400 14830 19470 10490 14980 15007.92 0.55 0 -974 15553 15266 15003 14716 14453 15410 14860 40 4490 500 8980 10 1 8036064 1216 7.86 1.09 12 0.06 1925.00 13827.00 31900 20240808 -52.57 14550 20250403 3.99 17650 -14.28 20250225 14550 3.99 20250403 31900 -52.57 20240808 14550 3.99 20250403 0.02 Y 044990 500 40 억 43980 N N 0 N 00 N
4 20250410 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 15050 70 2 0.47 70564425 4703 99.41 14980 15400 14830 19470 10490 14980 15004.13 0.55 0 -1082 15553 15266 15003 14716 14453 15410 14860 40 4490 500 8980 10 1 8036064 1209 7.82 1.09 12 0.06 1925.00 13827.00 31900 20240808 -52.82 14550 20250403 3.44 17650 -14.73 20250225 14550 3.44 20250403 31900 -52.82 20240808 14550 3.44 20250403 0.02 Y 044990 500 40 억 43980 N N 0 N 00 N
5 20250410 130453 57 100.00 KOSDAQ 전기·전자 N N N N N 15050 70 2 0.47 66998575 4466 94.40 14980 15400 14830 19470 10490 14980 15001.92 0.55 0 -1270 15553 15266 15003 14716 14453 15410 14860 40 4490 500 8980 10 1 8036064 1209 7.82 1.09 12 0.06 1925.00 13827.00 31900 20240808 -52.82 14550 20250403 3.44 17650 -14.73 20250225 14550 3.44 20250403 31900 -52.82 20240808 14550 3.44 20250403 0.02 Y 044990 500 40 억 43980 N N 0 N 00 N
6 20250410 120453 57 100.00 KOSDAQ 전기·전자 N N N N N 15080 100 2 0.67 62952075 4197 88.71 14980 15400 14830 19470 10490 14980 14999.30 0.55 0 -1251 15553 15266 15003 14716 14453 15410 14860 40 4490 500 8980 10 1 8036064 1212 7.83 1.09 12 0.05 1925.00 13827.00 31900 20240808 -52.73 14550 20250403 3.64 17650 -14.56 20250225 14550 3.64 20250403 31900 -52.73 20240808 14550 3.64 20250403 0.02 Y 044990 500 40 억 43980 N N 0 N 00 N
7 20250410 110453 57 100.00 KOSDAQ 전기·전자 N N N N N 14960 -20 5 -0.13 62697215 4180 88.35 14980 15400 14830 19470 10490 14980 14999.33 0.55 0 -1252 15553 15266 15003 14716 14453 15410 14860 40 4490 500 8980 10 1 8036064 1202 7.77 1.08 12 0.05 1925.00 13827.00 31900 20240808 -53.10 14550 20250403 2.82 17650 -15.24 20250225 14550 2.82 20250403 31900 -53.10 20240808 14550 2.82 20250403 0.02 Y 044990 500 40 억 43980 N N 0 N 00 N
8 20250410 100452 57 100.00 KOSDAQ 전기·전자 N N N N N 14990 10 2 0.07 29172915 1950 41.22 14980 15400 14830 19470 10490 14980 14960.47 0.55 0 -942 15553 15266 15003 14716 14453 15410 14860 40 4490 500 8980 10 1 8036064 1205 7.79 1.08 12 0.02 1925.00 13827.00 31900 20240808 -53.01 14550 20250403 3.02 17650 -15.07 20250225 14550 3.02 20250403 31900 -53.01 20240808 14550 3.02 20250403 0.02 Y 044990 500 40 억 43980 N N 0 N 00 N
9 20250410 090455 57 100.00 KOSDAQ 전기·전자 N N N N N 15000 20 2 0.13 7049960 467 9.87 14980 15400 14980 19470 10490 14980 15096.27 0.55 0 -79 15553 15266 15003 14716 14453 15410 14860 40 4490 500 8980 10 1 8036064 1205 7.79 1.08 12 0.01 1925.00 13827.00 31900 20240808 -52.98 14550 20250403 3.09 17650 -15.01 20250225 14550 3.09 20250403 31900 -52.98 20240808 14550 3.09 20250403 0.02 Y 044990 500 40 억 43980 N N 0 N 00 N
10 20250409 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 14980 30 2 0.20 70187870 4731 143.80 14930 15290 14740 19430 10470 14950 14835.74 0.38 0 -583 15823 15386 15143 14706 14463 15605 14925 40 4480 500 8970 10 1 8036064 1204 7.78 1.08 12 0.06 1925.00 13827.00 31900 20240808 -53.04 14550 20250403 2.96 17650 -15.13 20250225 14550 2.96 20250403 31900 -53.04 20240808 14550 2.96 20250403 0.02 Y 044990 500 40 억 30827 N N 0 N 00 N
11 20250409 150359 57 100.00 KOSDAQ 전기·전자 N N N N N 14960 10 2 0.07 68347150 4608 140.06 14930 15290 14740 19430 10470 14950 14832.28 0.38 0 -545 15823 15386 15143 14706 14463 15605 14925 40 4480 500 8970 10 1 8036064 1202 7.77 1.08 12 0.06 1925.00 13827.00 31900 20240808 -53.10 14550 20250403 2.82 17650 -15.24 20250225 14550 2.82 20250403 31900 -53.10 20240808 14550 2.82 20250403 0.02 Y 044990 500 40 억 30827 N N 0 N 00 N
12 20250409 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 14850 -100 5 -0.67 49851100 3355 101.98 14930 15290 14770 19430 10470 14950 14858.75 0.38 0 -569 15823 15386 15143 14706 14463 15605 14925 40 4480 500 8970 10 1 8036064 1193 7.71 1.07 12 0.04 1925.00 13827.00 31900 20240808 -53.45 14550 20250403 2.06 17650 -15.86 20250225 14550 2.06 20250403 31900 -53.45 20240808 14550 2.06 20250403 0.02 Y 044990 500 40 억 30827 N N 0 N 00 N