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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,100,2,1.80,366274705,65385,62.08,5620,5660,5470,7220,3900,5560,5601.82,1.97,0,1578,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1012,-2.28,0.50,12,0.37,-2485.00,11394.00,9730,20240628,-41.83,4450,20241209,27.19,8840,-35.97,20250114,4600,23.04,20250102,9730,-41.83,20240628,4450,27.19,20241209,1.01,Y,044340,500,89 억,,352187,N,N,9196,N,00,N
20250414,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,70,2,1.26,350711325,62626,59.46,5620,5660,5470,7220,3900,5560,5600.09,1.97,0,1632,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1006,-2.27,0.49,12,0.35,-2485.00,11394.00,9730,20240628,-42.14,4450,20241209,26.52,8840,-36.31,20250114,4600,22.39,20250102,9730,-42.14,20240628,4450,26.52,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,N,00,N
20250414,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,70,2,1.26,290342850,51920,49.30,5620,5660,5470,7220,3900,5560,5592.12,1.97,0,2393,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1006,-2.27,0.49,12,0.29,-2485.00,11394.00,9730,20240628,-42.14,4450,20241209,26.52,8840,-36.31,20250114,4600,22.39,20250102,9730,-42.14,20240628,4450,26.52,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,N,00,N
20250414,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,70,2,1.26,250665340,44891,42.62,5620,5650,5470,7220,3900,5560,5583.87,1.97,0,-1004,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1006,-2.27,0.49,12,0.25,-2485.00,11394.00,9730,20240628,-42.14,4450,20241209,26.52,8840,-36.31,20250114,4600,22.39,20250102,9730,-42.14,20240628,4450,26.52,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,N,00,N
20250414,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,50,2,0.90,203569635,36514,34.67,5620,5650,5470,7220,3900,5560,5575.11,1.97,0,-2425,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1003,-2.26,0.49,12,0.20,-2485.00,11394.00,9730,20240628,-42.34,4450,20241209,26.07,8840,-36.54,20250114,4600,21.96,20250102,9730,-42.34,20240628,4450,26.07,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,N,00,N
20250414,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,40,2,0.72,144508545,25994,24.68,5620,5620,5470,7220,3900,5560,5559.30,1.97,0,-3260,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,1001,-2.25,0.49,12,0.15,-2485.00,11394.00,9730,20240628,-42.45,4450,20241209,25.84,8840,-36.65,20250114,4600,21.74,20250102,9730,-42.45,20240628,4450,25.84,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,N,00,N
20250414,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-20,5,-0.36,69085155,12492,11.86,5620,5620,5470,7220,3900,5560,5530.35,1.97,0,-3217,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,990,-2.23,0.49,12,0.07,-2485.00,11394.00,9730,20240628,-43.06,4450,20241209,24.49,8840,-37.33,20250114,4600,20.43,20250102,9730,-43.06,20240628,4450,24.49,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,N,00,N
20250414,090454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-80,5,-1.44,26755940,4845,4.60,5620,5620,5470,7220,3900,5560,5522.38,1.97,0,-3529,5706,5632,5506,5432,5306,5670,5470,89,1660,500,3550,10,1,17873425,979,-2.21,0.48,12,0.03,-2485.00,11394.00,9730,20240628,-43.68,4450,20241209,23.15,8840,-38.01,20250114,4600,19.13,20250102,9730,-43.68,20240628,4450,23.15,20241209,1.01,Y,044340,500,89 억,,352187,N,N,12945,N,00,N
20250411,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,20,2,0.36,573023260,104545,131.00,5380,5580,5380,7200,3880,5540,5481.12,1.95,0,2574,5726,5632,5446,5352,5166,5680,5400,89,1660,500,3540,10,1,17873425,994,-2.24,0.49,12,0.58,-2485.00,11394.00,9730,20240628,-42.86,4450,20241209,24.94,8840,-37.10,20250114,4600,20.87,20250102,9730,-42.86,20240628,4450,24.94,20241209,1.02,Y,044340,500,89 억,,349202,N,N,12945,N,00,N
20250411,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-30,5,-0.54,536001480,97847,122.61,5380,5580,5380,7200,3880,5540,5477.96,1.95,0,2433,5726,5632,5446,5352,5166,5680,5400,89,1660,500,3540,10,1,17873425,985,-2.22,0.48,12,0.55,-2485.00,11394.00,9730,20240628,-43.37,4450,20241209,23.82,8840,-37.67,20250114,4600,19.78,20250102,9730,-43.37,20240628,4450,23.82,20241209,1.02,Y,044340,500,89 억,,349202,N,N,0,N,00,N
20250411,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5515,-25,5,-0.45,478187160,87331,109.43,5380,5580,5380,7200,3880,5540,5475.57,1.95,0,639,5726,5632,5446,5352,5166,5680,5400,89,1660,500,3540,10,1,17873425,986,-2.22,0.48,12,0.49,-2485.00,11394.00,9730,20240628,-43.32,4450,20241209,23.93,8840,-37.61,20250114,4600,19.89,20250102,9730,-43.32,20240628,4450,23.93,20241209,1.02,Y,044340,500,89 억,,349202,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 20250414 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 5660 100 2 1.80 366274705 65385 62.08 5620 5660 5470 7220 3900 5560 5601.82 1.97 0 1578 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1012 -2.28 0.50 12 0.37 -2485.00 11394.00 9730 20240628 -41.83 4450 20241209 27.19 8840 -35.97 20250114 4600 23.04 20250102 9730 -41.83 20240628 4450 27.19 20241209 1.01 Y 044340 500 89 억 352187 N N 9196 N 00 N
3 20250414 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 70 2 1.26 350711325 62626 59.46 5620 5660 5470 7220 3900 5560 5600.09 1.97 0 1632 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1006 -2.27 0.49 12 0.35 -2485.00 11394.00 9730 20240628 -42.14 4450 20241209 26.52 8840 -36.31 20250114 4600 22.39 20250102 9730 -42.14 20240628 4450 26.52 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N
4 20250414 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 70 2 1.26 290342850 51920 49.30 5620 5660 5470 7220 3900 5560 5592.12 1.97 0 2393 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1006 -2.27 0.49 12 0.29 -2485.00 11394.00 9730 20240628 -42.14 4450 20241209 26.52 8840 -36.31 20250114 4600 22.39 20250102 9730 -42.14 20240628 4450 26.52 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N
5 20250414 130453 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 70 2 1.26 250665340 44891 42.62 5620 5650 5470 7220 3900 5560 5583.87 1.97 0 -1004 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1006 -2.27 0.49 12 0.25 -2485.00 11394.00 9730 20240628 -42.14 4450 20241209 26.52 8840 -36.31 20250114 4600 22.39 20250102 9730 -42.14 20240628 4450 26.52 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N
6 20250414 120454 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 50 2 0.90 203569635 36514 34.67 5620 5650 5470 7220 3900 5560 5575.11 1.97 0 -2425 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1003 -2.26 0.49 12 0.20 -2485.00 11394.00 9730 20240628 -42.34 4450 20241209 26.07 8840 -36.54 20250114 4600 21.96 20250102 9730 -42.34 20240628 4450 26.07 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N
7 20250414 110451 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 40 2 0.72 144508545 25994 24.68 5620 5620 5470 7220 3900 5560 5559.30 1.97 0 -3260 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 1001 -2.25 0.49 12 0.15 -2485.00 11394.00 9730 20240628 -42.45 4450 20241209 25.84 8840 -36.65 20250114 4600 21.74 20250102 9730 -42.45 20240628 4450 25.84 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N
8 20250414 100453 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 -20 5 -0.36 69085155 12492 11.86 5620 5620 5470 7220 3900 5560 5530.35 1.97 0 -3217 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 990 -2.23 0.49 12 0.07 -2485.00 11394.00 9730 20240628 -43.06 4450 20241209 24.49 8840 -37.33 20250114 4600 20.43 20250102 9730 -43.06 20240628 4450 24.49 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N
9 20250414 090454 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -80 5 -1.44 26755940 4845 4.60 5620 5620 5470 7220 3900 5560 5522.38 1.97 0 -3529 5706 5632 5506 5432 5306 5670 5470 89 1660 500 3550 10 1 17873425 979 -2.21 0.48 12 0.03 -2485.00 11394.00 9730 20240628 -43.68 4450 20241209 23.15 8840 -38.01 20250114 4600 19.13 20250102 9730 -43.68 20240628 4450 23.15 20241209 1.01 Y 044340 500 89 억 352187 N N 12945 N 00 N
10 20250411 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 20 2 0.36 573023260 104545 131.00 5380 5580 5380 7200 3880 5540 5481.12 1.95 0 2574 5726 5632 5446 5352 5166 5680 5400 89 1660 500 3540 10 1 17873425 994 -2.24 0.49 12 0.58 -2485.00 11394.00 9730 20240628 -42.86 4450 20241209 24.94 8840 -37.10 20250114 4600 20.87 20250102 9730 -42.86 20240628 4450 24.94 20241209 1.02 Y 044340 500 89 억 349202 N N 12945 N 00 N
11 20250411 150452 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -30 5 -0.54 536001480 97847 122.61 5380 5580 5380 7200 3880 5540 5477.96 1.95 0 2433 5726 5632 5446 5352 5166 5680 5400 89 1660 500 3540 10 1 17873425 985 -2.22 0.48 12 0.55 -2485.00 11394.00 9730 20240628 -43.37 4450 20241209 23.82 8840 -37.67 20250114 4600 19.78 20250102 9730 -43.37 20240628 4450 23.82 20241209 1.02 Y 044340 500 89 억 349202 N N 0 N 00 N
12 20250411 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 5515 -25 5 -0.45 478187160 87331 109.43 5380 5580 5380 7200 3880 5540 5475.57 1.95 0 639 5726 5632 5446 5352 5166 5680 5400 89 1660 500 3540 10 1 17873425 986 -2.22 0.48 12 0.49 -2485.00 11394.00 9730 20240628 -43.32 4450 20241209 23.93 8840 -37.61 20250114 4600 19.89 20250102 9730 -43.32 20240628 4450 23.93 20241209 1.02 Y 044340 500 89 억 349202 N N 0 N 00 N