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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17490,-250,5,-1.41,283833960,16160,62.52,17740,17740,17290,23050,12420,17740,17563.99,0.78,0,-2828,18493,18116,17773,17396,17053,17945,17225,40,5310,500,10640,10,1,8036064,1406,9.09,1.26,12,0.20,1925.00,13827.00,31900,20240808,-45.17,14550,20250403,20.21,18240,-4.11,20250417,14550,20.21,20250403,31900,-45.17,20240808,14550,20.21,20250403,0.00,Y,044990,500,40 억,,62670,N,N,603,N,00,N
20250421,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17470,-270,5,-1.52,281816580,16044,62.07,17740,17740,17290,23050,12420,17740,17565.23,0.78,0,-2780,18493,18116,17773,17396,17053,17945,17225,40,5310,500,10640,10,1,8036064,1404,9.08,1.26,12,0.20,1925.00,13827.00,31900,20240808,-45.24,14550,20250403,20.07,18240,-4.22,20250417,14550,20.07,20250403,31900,-45.24,20240808,14550,20.07,20250403,0.00,Y,044990,500,40 억,,62670,N,N,0,N,00,N
20250421,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17480,-260,5,-1.47,249740840,14201,54.94,17740,17740,17290,23050,12420,17740,17586.14,0.78,0,-2287,18493,18116,17773,17396,17053,17945,17225,40,5310,500,10640,10,1,8036064,1405,9.08,1.26,12,0.18,1925.00,13827.00,31900,20240808,-45.20,14550,20250403,20.14,18240,-4.17,20250417,14550,20.14,20250403,31900,-45.20,20240808,14550,20.14,20250403,0.00,Y,044990,500,40 억,,62670,N,N,0,N,00,N
20250421,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17320,-420,5,-2.37,202121460,11459,44.33,17740,17740,17310,23050,12420,17740,17638.66,0.78,0,-2882,18493,18116,17773,17396,17053,17945,17225,40,5310,500,10640,10,1,8036064,1392,9.00,1.25,12,0.14,1925.00,13827.00,31900,20240808,-45.71,14550,20250403,19.04,18240,-5.04,20250417,14550,19.04,20250403,31900,-45.71,20240808,14550,19.04,20250403,0.00,Y,044990,500,40 억,,62670,N,N,0,N,00,N
20250421,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17340,-400,5,-2.25,184851640,10464,40.48,17740,17740,17340,23050,12420,17740,17665.49,0.78,0,-2463,18493,18116,17773,17396,17053,17945,17225,40,5310,500,10640,10,1,8036064,1393,9.01,1.25,12,0.13,1925.00,13827.00,31900,20240808,-45.64,14550,20250403,19.18,18240,-4.93,20250417,14550,19.18,20250403,31900,-45.64,20240808,14550,19.18,20250403,0.00,Y,044990,500,40 억,,62670,N,N,0,N,00,N
20250421,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17660,-80,5,-0.45,156825490,8859,34.27,17740,17740,17540,23050,12420,17740,17702.39,0.78,0,-1846,18493,18116,17773,17396,17053,17945,17225,40,5310,500,10640,10,1,8036064,1419,9.17,1.28,12,0.11,1925.00,13827.00,31900,20240808,-44.64,14550,20250403,21.37,18240,-3.18,20250417,14550,21.37,20250403,31900,-44.64,20240808,14550,21.37,20250403,0.00,Y,044990,500,40 억,,62670,N,N,0,N,00,N
20250421,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17730,-10,5,-0.06,89137580,5028,19.45,17740,17740,17540,23050,12420,17740,17728.24,0.78,0,-367,18493,18116,17773,17396,17053,17945,17225,40,5310,500,10640,10,1,8036064,1425,9.21,1.28,12,0.06,1925.00,13827.00,31900,20240808,-44.42,14550,20250403,21.86,18240,-2.80,20250417,14550,21.86,20250403,31900,-44.42,20240808,14550,21.86,20250403,0.00,Y,044990,500,40 억,,62670,N,N,0,N,00,N
20250421,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17730,-10,5,-0.06,8549530,482,1.86,17740,17740,17730,23050,12420,17740,17737.61,0.78,0,0,18493,18116,17773,17396,17053,17945,17225,40,5310,500,10640,10,1,8036064,1425,9.21,1.28,12,0.01,1925.00,13827.00,31900,20240808,-44.42,14550,20250403,21.86,18240,-2.80,20250417,14550,21.86,20250403,31900,-44.42,20240808,14550,21.86,20250403,0.00,Y,044990,500,40 억,,62670,N,N,0,N,00,N
20250418,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17740,-380,5,-2.10,462602730,25848,67.39,18100,18150,17430,23550,12690,18120,17897.04,0.80,0,-1842,18686,18402,17956,17672,17226,18545,17815,40,5430,500,10870,10,1,8036064,1426,9.22,1.28,12,0.32,1925.00,13827.00,31900,20240808,-44.39,14550,20250403,21.92,18240,-2.74,20250417,14550,21.92,20250403,31900,-44.39,20240808,14550,21.92,20250403,0.03,Y,044990,500,40 억,,64490,N,N,0,N,00,N
20250418,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17750,-370,5,-2.04,415062060,23164,60.39,18100,18150,17430,23550,12690,18120,17918.41,0.80,0,-1535,18686,18402,17956,17672,17226,18545,17815,40,5430,500,10870,10,1,8036064,1426,9.22,1.28,12,0.29,1925.00,13827.00,31900,20240808,-44.36,14550,20250403,21.99,18240,-2.69,20250417,14550,21.99,20250403,31900,-44.36,20240808,14550,21.99,20250403,0.03,Y,044990,500,40 억,,64490,N,N,0,N,00,N
20250418,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17730,-390,5,-2.15,395246250,22051,57.49,18100,18150,17430,23550,12690,18120,17924.19,0.80,0,-1220,18686,18402,17956,17672,17226,18545,17815,40,5430,500,10870,10,1,8036064,1425,9.21,1.28,12,0.27,1925.00,13827.00,31900,20240808,-44.42,14550,20250403,21.86,18240,-2.80,20250417,14550,21.86,20250403,31900,-44.42,20240808,14550,21.86,20250403,0.03,Y,044990,500,40 억,,64490,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 20250421 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 17490 -250 5 -1.41 283833960 16160 62.52 17740 17740 17290 23050 12420 17740 17563.99 0.78 0 -2828 18493 18116 17773 17396 17053 17945 17225 40 5310 500 10640 10 1 8036064 1406 9.09 1.26 12 0.20 1925.00 13827.00 31900 20240808 -45.17 14550 20250403 20.21 18240 -4.11 20250417 14550 20.21 20250403 31900 -45.17 20240808 14550 20.21 20250403 0.00 Y 044990 500 40 억 62670 N N 603 N 00 N
3 20250421 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 17470 -270 5 -1.52 281816580 16044 62.07 17740 17740 17290 23050 12420 17740 17565.23 0.78 0 -2780 18493 18116 17773 17396 17053 17945 17225 40 5310 500 10640 10 1 8036064 1404 9.08 1.26 12 0.20 1925.00 13827.00 31900 20240808 -45.24 14550 20250403 20.07 18240 -4.22 20250417 14550 20.07 20250403 31900 -45.24 20240808 14550 20.07 20250403 0.00 Y 044990 500 40 억 62670 N N 0 N 00 N
4 20250421 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 17480 -260 5 -1.47 249740840 14201 54.94 17740 17740 17290 23050 12420 17740 17586.14 0.78 0 -2287 18493 18116 17773 17396 17053 17945 17225 40 5310 500 10640 10 1 8036064 1405 9.08 1.26 12 0.18 1925.00 13827.00 31900 20240808 -45.20 14550 20250403 20.14 18240 -4.17 20250417 14550 20.14 20250403 31900 -45.20 20240808 14550 20.14 20250403 0.00 Y 044990 500 40 억 62670 N N 0 N 00 N
5 20250421 130501 57 100.00 KOSDAQ 전기·전자 N N N N N 17320 -420 5 -2.37 202121460 11459 44.33 17740 17740 17310 23050 12420 17740 17638.66 0.78 0 -2882 18493 18116 17773 17396 17053 17945 17225 40 5310 500 10640 10 1 8036064 1392 9.00 1.25 12 0.14 1925.00 13827.00 31900 20240808 -45.71 14550 20250403 19.04 18240 -5.04 20250417 14550 19.04 20250403 31900 -45.71 20240808 14550 19.04 20250403 0.00 Y 044990 500 40 억 62670 N N 0 N 00 N
6 20250421 120501 57 100.00 KOSDAQ 전기·전자 N N N N N 17340 -400 5 -2.25 184851640 10464 40.48 17740 17740 17340 23050 12420 17740 17665.49 0.78 0 -2463 18493 18116 17773 17396 17053 17945 17225 40 5310 500 10640 10 1 8036064 1393 9.01 1.25 12 0.13 1925.00 13827.00 31900 20240808 -45.64 14550 20250403 19.18 18240 -4.93 20250417 14550 19.18 20250403 31900 -45.64 20240808 14550 19.18 20250403 0.00 Y 044990 500 40 억 62670 N N 0 N 00 N
7 20250421 110501 57 100.00 KOSDAQ 전기·전자 N N N N N 17660 -80 5 -0.45 156825490 8859 34.27 17740 17740 17540 23050 12420 17740 17702.39 0.78 0 -1846 18493 18116 17773 17396 17053 17945 17225 40 5310 500 10640 10 1 8036064 1419 9.17 1.28 12 0.11 1925.00 13827.00 31900 20240808 -44.64 14550 20250403 21.37 18240 -3.18 20250417 14550 21.37 20250403 31900 -44.64 20240808 14550 21.37 20250403 0.00 Y 044990 500 40 억 62670 N N 0 N 00 N
8 20250421 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 17730 -10 5 -0.06 89137580 5028 19.45 17740 17740 17540 23050 12420 17740 17728.24 0.78 0 -367 18493 18116 17773 17396 17053 17945 17225 40 5310 500 10640 10 1 8036064 1425 9.21 1.28 12 0.06 1925.00 13827.00 31900 20240808 -44.42 14550 20250403 21.86 18240 -2.80 20250417 14550 21.86 20250403 31900 -44.42 20240808 14550 21.86 20250403 0.00 Y 044990 500 40 억 62670 N N 0 N 00 N
9 20250421 090512 57 100.00 KOSDAQ 전기·전자 N N N N N 17730 -10 5 -0.06 8549530 482 1.86 17740 17740 17730 23050 12420 17740 17737.61 0.78 0 0 18493 18116 17773 17396 17053 17945 17225 40 5310 500 10640 10 1 8036064 1425 9.21 1.28 12 0.01 1925.00 13827.00 31900 20240808 -44.42 14550 20250403 21.86 18240 -2.80 20250417 14550 21.86 20250403 31900 -44.42 20240808 14550 21.86 20250403 0.00 Y 044990 500 40 억 62670 N N 0 N 00 N
10 20250418 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 17740 -380 5 -2.10 462602730 25848 67.39 18100 18150 17430 23550 12690 18120 17897.04 0.80 0 -1842 18686 18402 17956 17672 17226 18545 17815 40 5430 500 10870 10 1 8036064 1426 9.22 1.28 12 0.32 1925.00 13827.00 31900 20240808 -44.39 14550 20250403 21.92 18240 -2.74 20250417 14550 21.92 20250403 31900 -44.39 20240808 14550 21.92 20250403 0.03 Y 044990 500 40 억 64490 N N 0 N 00 N
11 20250418 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 17750 -370 5 -2.04 415062060 23164 60.39 18100 18150 17430 23550 12690 18120 17918.41 0.80 0 -1535 18686 18402 17956 17672 17226 18545 17815 40 5430 500 10870 10 1 8036064 1426 9.22 1.28 12 0.29 1925.00 13827.00 31900 20240808 -44.36 14550 20250403 21.99 18240 -2.69 20250417 14550 21.99 20250403 31900 -44.36 20240808 14550 21.99 20250403 0.03 Y 044990 500 40 억 64490 N N 0 N 00 N
12 20250418 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 17730 -390 5 -2.15 395246250 22051 57.49 18100 18150 17430 23550 12690 18120 17924.19 0.80 0 -1220 18686 18402 17956 17672 17226 18545 17815 40 5430 500 10870 10 1 8036064 1425 9.21 1.28 12 0.27 1925.00 13827.00 31900 20240808 -44.42 14550 20250403 21.86 18240 -2.80 20250417 14550 21.86 20250403 31900 -44.42 20240808 14550 21.86 20250403 0.03 Y 044990 500 40 억 64490 N N 0 N 00 N