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
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
20250414,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16560,1080,2,6.98,471803820,28451,197.80,15960,16900,15960,20100,10840,15480,16583.18,0.56,0,3986,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1331,8.60,1.20,12,0.35,1925.00,13827.00,31900,20240808,-48.09,14550,20250403,13.81,17650,-6.18,20250225,14550,13.81,20250403,31900,-48.09,20240808,14550,13.81,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,960,2,6.20,457045770,27557,191.58,15960,16900,15960,20100,10840,15480,16585.47,0.56,0,4002,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1321,8.54,1.19,12,0.34,1925.00,13827.00,31900,20240808,-48.46,14550,20250403,12.99,17650,-6.86,20250225,14550,12.99,20250403,31900,-48.46,20240808,14550,12.99,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16400,920,2,5.94,415057280,25008,173.86,15960,16900,15960,20100,10840,15480,16596.98,0.56,0,4715,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1318,8.52,1.19,12,0.31,1925.00,13827.00,31900,20240808,-48.59,14550,20250403,12.71,17650,-7.08,20250225,14550,12.71,20250403,31900,-48.59,20240808,14550,12.71,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16590,1110,2,7.17,384581410,23160,161.01,15960,16900,15960,20100,10840,15480,16605.41,0.56,0,5267,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1333,8.62,1.20,12,0.29,1925.00,13827.00,31900,20240808,-47.99,14550,20250403,14.02,17650,-6.01,20250225,14550,14.02,20250403,31900,-47.99,20240808,14550,14.02,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,1120,2,7.24,359717030,21662,150.60,15960,16900,15960,20100,10840,15480,16605.90,0.56,0,5168,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1334,8.62,1.20,12,0.27,1925.00,13827.00,31900,20240808,-47.96,14550,20250403,14.09,17650,-5.95,20250225,14550,14.09,20250403,31900,-47.96,20240808,14550,14.09,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16660,1180,2,7.62,316093620,19029,132.29,15960,16900,15960,20100,10840,15480,16611.15,0.56,0,5078,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1339,8.65,1.20,12,0.24,1925.00,13827.00,31900,20240808,-47.77,14550,20250403,14.50,17650,-5.61,20250225,14550,14.50,20250403,31900,-47.77,20240808,14550,14.50,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,1120,2,7.24,282718605,17019,118.32,15960,16900,15960,20100,10840,15480,16611.94,0.56,0,4944,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1334,8.62,1.20,12,0.21,1925.00,13827.00,31900,20240808,-47.96,14550,20250403,14.09,17650,-5.95,20250225,14550,14.09,20250403,31900,-47.96,20240808,14550,14.09,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250414,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16390,910,2,5.88,101129770,6166,42.87,15960,16700,15960,20100,10840,15480,16401.20,0.56,0,2693,16320,15900,15380,14960,14440,16110,15170,40,4620,500,9280,10,1,8036064,1317,8.51,1.19,12,0.08,1925.00,13827.00,31900,20240808,-48.62,14550,20250403,12.65,17650,-7.14,20250225,14550,12.65,20250403,31900,-48.62,20240808,14550,12.65,20250403,0.02,Y,044990,500,40 억,,44939,N,N,0,N,00,N
20250411,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15480,300,2,1.98,217828750,14115,262.60,14930,15800,14860,19730,10630,15180,15432.43,0.54,0,2002,15706,15442,15136,14872,14566,15575,15005,40,4550,500,9100,10,1,8036064,1244,8.04,1.12,12,0.18,1925.00,13827.00,31900,20240808,-51.47,14550,20250403,6.39,17650,-12.29,20250225,14550,6.39,20250403,31900,-51.47,20240808,14550,6.39,20250403,0.02,Y,044990,500,40 억,,43006,N,N,0,N,00,N
20250411,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,590,2,3.89,144991440,9458,175.96,14930,15800,14860,19730,10630,15180,15330.03,0.54,0,4259,15706,15442,15136,14872,14566,15575,15005,40,4550,500,9100,10,1,8036064,1267,8.19,1.14,12,0.12,1925.00,13827.00,31900,20240808,-50.56,14550,20250403,8.38,17650,-10.65,20250225,14550,8.38,20250403,31900,-50.56,20240808,14550,8.38,20250403,0.02,Y,044990,500,40 억,,43006,N,N,0,N,00,N
20250411,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15270,90,2,0.59,49994320,3305,61.49,14930,15270,14860,19730,10630,15180,15126.87,0.54,0,1827,15706,15442,15136,14872,14566,15575,15005,40,4550,500,9100,10,1,8036064,1227,7.93,1.10,12,0.04,1925.00,13827.00,31900,20240808,-52.13,14550,20250403,4.95,17650,-13.48,20250225,14550,4.95,20250403,31900,-52.13,20240808,14550,4.95,20250403,0.02,Y,044990,500,40 억,,43006,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 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 16560 1080 2 6.98 471803820 28451 197.80 15960 16900 15960 20100 10840 15480 16583.18 0.56 0 3986 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1331 8.60 1.20 12 0.35 1925.00 13827.00 31900 20240808 -48.09 14550 20250403 13.81 17650 -6.18 20250225 14550 13.81 20250403 31900 -48.09 20240808 14550 13.81 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
3 20250414 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 16440 960 2 6.20 457045770 27557 191.58 15960 16900 15960 20100 10840 15480 16585.47 0.56 0 4002 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1321 8.54 1.19 12 0.34 1925.00 13827.00 31900 20240808 -48.46 14550 20250403 12.99 17650 -6.86 20250225 14550 12.99 20250403 31900 -48.46 20240808 14550 12.99 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
4 20250414 140455 57 100.00 KOSDAQ 전기·전자 N N N N N 16400 920 2 5.94 415057280 25008 173.86 15960 16900 15960 20100 10840 15480 16596.98 0.56 0 4715 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1318 8.52 1.19 12 0.31 1925.00 13827.00 31900 20240808 -48.59 14550 20250403 12.71 17650 -7.08 20250225 14550 12.71 20250403 31900 -48.59 20240808 14550 12.71 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
5 20250414 130455 57 100.00 KOSDAQ 전기·전자 N N N N N 16590 1110 2 7.17 384581410 23160 161.01 15960 16900 15960 20100 10840 15480 16605.41 0.56 0 5267 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1333 8.62 1.20 12 0.29 1925.00 13827.00 31900 20240808 -47.99 14550 20250403 14.02 17650 -6.01 20250225 14550 14.02 20250403 31900 -47.99 20240808 14550 14.02 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
6 20250414 120457 57 100.00 KOSDAQ 전기·전자 N N N N N 16600 1120 2 7.24 359717030 21662 150.60 15960 16900 15960 20100 10840 15480 16605.90 0.56 0 5168 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1334 8.62 1.20 12 0.27 1925.00 13827.00 31900 20240808 -47.96 14550 20250403 14.09 17650 -5.95 20250225 14550 14.09 20250403 31900 -47.96 20240808 14550 14.09 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
7 20250414 110454 57 100.00 KOSDAQ 전기·전자 N N N N N 16660 1180 2 7.62 316093620 19029 132.29 15960 16900 15960 20100 10840 15480 16611.15 0.56 0 5078 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1339 8.65 1.20 12 0.24 1925.00 13827.00 31900 20240808 -47.77 14550 20250403 14.50 17650 -5.61 20250225 14550 14.50 20250403 31900 -47.77 20240808 14550 14.50 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
8 20250414 100455 57 100.00 KOSDAQ 전기·전자 N N N N N 16600 1120 2 7.24 282718605 17019 118.32 15960 16900 15960 20100 10840 15480 16611.94 0.56 0 4944 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1334 8.62 1.20 12 0.21 1925.00 13827.00 31900 20240808 -47.96 14550 20250403 14.09 17650 -5.95 20250225 14550 14.09 20250403 31900 -47.96 20240808 14550 14.09 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
9 20250414 090456 57 100.00 KOSDAQ 전기·전자 N N N N N 16390 910 2 5.88 101129770 6166 42.87 15960 16700 15960 20100 10840 15480 16401.20 0.56 0 2693 16320 15900 15380 14960 14440 16110 15170 40 4620 500 9280 10 1 8036064 1317 8.51 1.19 12 0.08 1925.00 13827.00 31900 20240808 -48.62 14550 20250403 12.65 17650 -7.14 20250225 14550 12.65 20250403 31900 -48.62 20240808 14550 12.65 20250403 0.02 Y 044990 500 40 억 44939 N N 0 N 00 N
10 20250411 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 15480 300 2 1.98 217828750 14115 262.60 14930 15800 14860 19730 10630 15180 15432.43 0.54 0 2002 15706 15442 15136 14872 14566 15575 15005 40 4550 500 9100 10 1 8036064 1244 8.04 1.12 12 0.18 1925.00 13827.00 31900 20240808 -51.47 14550 20250403 6.39 17650 -12.29 20250225 14550 6.39 20250403 31900 -51.47 20240808 14550 6.39 20250403 0.02 Y 044990 500 40 억 43006 N N 0 N 00 N
11 20250411 150454 57 100.00 KOSDAQ 전기·전자 N N N N N 15770 590 2 3.89 144991440 9458 175.96 14930 15800 14860 19730 10630 15180 15330.03 0.54 0 4259 15706 15442 15136 14872 14566 15575 15005 40 4550 500 9100 10 1 8036064 1267 8.19 1.14 12 0.12 1925.00 13827.00 31900 20240808 -50.56 14550 20250403 8.38 17650 -10.65 20250225 14550 8.38 20250403 31900 -50.56 20240808 14550 8.38 20250403 0.02 Y 044990 500 40 억 43006 N N 0 N 00 N
12 20250411 140454 57 100.00 KOSDAQ 전기·전자 N N N N N 15270 90 2 0.59 49994320 3305 61.49 14930 15270 14860 19730 10630 15180 15126.87 0.54 0 1827 15706 15442 15136 14872 14566 15575 15005 40 4550 500 9100 10 1 8036064 1227 7.93 1.10 12 0.04 1925.00 13827.00 31900 20240808 -52.13 14550 20250403 4.95 17650 -13.48 20250225 14550 4.95 20250403 31900 -52.13 20240808 14550 4.95 20250403 0.02 Y 044990 500 40 억 43006 N N 0 N 00 N