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
440110/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
20250414,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,650,2,6.75,1286952505,126660,111.78,10040,10450,9900,12510,6750,9630,10160.45,6.74,0,-8420,10183,9906,9513,9236,8843,10045,9375,49,2880,100,6930,10,1,49408693,5079,-5.58,5.28,12,0.26,-1843.00,1946.00,24650,20240613,-58.30,8700,20250409,18.16,19270,-46.65,20250219,8700,18.16,20250409,24650,-58.30,20240613,8700,18.16,20250409,0.25,Y,440110,100,49 억,,3327897,N,N,7294,N,00,N
20250414,151228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,630,2,6.54,1223401005,120452,106.30,10040,10450,9900,12510,6750,9630,10156.75,6.74,0,-10938,10183,9906,9513,9236,8843,10045,9375,49,2880,100,6930,10,1,49408693,5069,-5.57,5.27,12,0.24,-1843.00,1946.00,24650,20240613,-58.38,8700,20250409,17.93,19270,-46.76,20250219,8700,17.93,20250409,24650,-58.38,20240613,8700,17.93,20250409,0.25,Y,440110,100,49 억,,3327897,N,N,19234,N,00,N
20250414,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10140,510,2,5.30,1014665155,100023,88.27,10040,10450,9900,12510,6750,9630,10144.32,6.74,0,-12710,10183,9906,9513,9236,8843,10045,9375,49,2880,100,6930,10,1,49408693,5010,-5.50,5.21,12,0.20,-1843.00,1946.00,24650,20240613,-58.86,8700,20250409,16.55,19270,-47.38,20250219,8700,16.55,20250409,24650,-58.86,20240613,8700,16.55,20250409,0.25,Y,440110,100,49 억,,3327897,N,N,19234,N,00,N
20250414,131225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,470,2,4.88,953404755,93971,82.93,10040,10450,9900,12510,6750,9630,10145.73,6.74,0,-11533,10183,9906,9513,9236,8843,10045,9375,49,2880,100,6930,10,1,49408693,4990,-5.48,5.19,12,0.19,-1843.00,1946.00,24650,20240613,-59.03,8700,20250409,16.09,19270,-47.59,20250219,8700,16.09,20250409,24650,-59.03,20240613,8700,16.09,20250409,0.25,Y,440110,100,49 억,,3327897,N,N,19234,N,00,N
20250414,121228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10010,380,2,3.95,873759420,86058,75.95,10040,10450,9900,12510,6750,9630,10153.15,6.74,0,-12484,10183,9906,9513,9236,8843,10045,9375,49,2880,100,6930,10,1,49408693,4946,-5.43,5.14,12,0.17,-1843.00,1946.00,24650,20240613,-59.39,8700,20250409,15.06,19270,-48.05,20250219,8700,15.06,20250409,24650,-59.39,20240613,8700,15.06,20250409,0.25,Y,440110,100,49 억,,3327897,N,N,19234,N,00,N
20250414,111221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,470,2,4.88,787987260,77528,68.42,10040,10450,9900,12510,6750,9630,10163.91,6.74,0,-12781,10183,9906,9513,9236,8843,10045,9375,49,2880,100,6930,10,1,49408693,4990,-5.48,5.19,12,0.16,-1843.00,1946.00,24650,20240613,-59.03,8700,20250409,16.09,19270,-47.59,20250219,8700,16.09,20250409,24650,-59.03,20240613,8700,16.09,20250409,0.25,Y,440110,100,49 억,,3327897,N,N,19234,N,00,N
20250414,101224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,440,2,4.57,694409450,68257,60.24,10040,10450,9900,12510,6750,9630,10173.45,6.74,0,-11013,10183,9906,9513,9236,8843,10045,9375,49,2880,100,6930,10,1,49408693,4975,-5.46,5.17,12,0.14,-1843.00,1946.00,24650,20240613,-59.15,8700,20250409,15.75,19270,-47.74,20250219,8700,15.75,20250409,24650,-59.15,20240613,8700,15.75,20250409,0.25,Y,440110,100,49 억,,3327897,N,N,19234,N,00,N
20250414,091225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,480,2,4.98,326878920,31954,28.20,10040,10450,10040,12510,6750,9630,10229.67,6.74,0,-2228,10183,9906,9513,9236,8843,10045,9375,49,2880,100,6930,10,1,49408693,4995,-5.49,5.20,12,0.06,-1843.00,1946.00,24650,20240613,-58.99,8700,20250409,16.21,19270,-47.54,20250219,8700,16.21,20250409,24650,-58.99,20240613,8700,16.21,20250409,0.25,Y,440110,100,49 억,,3327897,N,N,19234,N,00,N
20250411,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,90,2,0.94,1065901300,113309,91.09,9240,9790,9120,12400,6680,9540,9407.03,6.74,0,-5030,9773,9656,9483,9366,9193,9570,9280,49,2860,100,6860,10,1,49408693,4758,-5.23,4.95,12,0.23,-1843.00,1946.00,24650,20240613,-60.93,8700,20250409,10.69,19270,-50.03,20250219,8700,10.69,20250409,24650,-60.93,20240613,8700,10.69,20250409,0.25,Y,440110,100,49 억,,3332322,N,N,19234,N,00,N
20250411,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,110,2,1.15,1000496260,106512,85.63,9240,9790,9120,12400,6680,9540,9393.27,6.74,0,-7038,9773,9656,9483,9366,9193,9570,9280,49,2860,100,6860,10,1,49408693,4768,-5.24,4.96,12,0.22,-1843.00,1946.00,24650,20240613,-60.85,8700,20250409,10.92,19270,-49.92,20250219,8700,10.92,20250409,24650,-60.85,20240613,8700,10.92,20250409,0.25,Y,440110,100,49 억,,3332322,N,N,8560,N,00,N
20250411,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9470,-70,5,-0.73,758940690,81396,65.44,9240,9520,9120,12400,6680,9540,9324.05,6.74,0,-4681,9773,9656,9483,9366,9193,9570,9280,49,2860,100,6860,10,1,49408693,4679,-5.14,4.87,12,0.16,-1843.00,1946.00,24650,20240613,-61.58,8700,20250409,8.85,19270,-50.86,20250219,8700,8.85,20250409,24650,-61.58,20240613,8700,8.85,20250409,0.25,Y,440110,100,49 억,,3332322,N,N,8560,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 161217 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 650 2 6.75 1286952505 126660 111.78 10040 10450 9900 12510 6750 9630 10160.45 6.74 0 -8420 10183 9906 9513 9236 8843 10045 9375 49 2880 100 6930 10 1 49408693 5079 -5.58 5.28 12 0.26 -1843.00 1946.00 24650 20240613 -58.30 8700 20250409 18.16 19270 -46.65 20250219 8700 18.16 20250409 24650 -58.30 20240613 8700 18.16 20250409 0.25 Y 440110 100 49 억 3327897 N N 7294 N 00 N
3 20250414 151228 57 100.00 KOSDAQ 전기·전자 N N N N N 10260 630 2 6.54 1223401005 120452 106.30 10040 10450 9900 12510 6750 9630 10156.75 6.74 0 -10938 10183 9906 9513 9236 8843 10045 9375 49 2880 100 6930 10 1 49408693 5069 -5.57 5.27 12 0.24 -1843.00 1946.00 24650 20240613 -58.38 8700 20250409 17.93 19270 -46.76 20250219 8700 17.93 20250409 24650 -58.38 20240613 8700 17.93 20250409 0.25 Y 440110 100 49 억 3327897 N N 19234 N 00 N
4 20250414 141228 57 100.00 KOSDAQ 전기·전자 N N N N N 10140 510 2 5.30 1014665155 100023 88.27 10040 10450 9900 12510 6750 9630 10144.32 6.74 0 -12710 10183 9906 9513 9236 8843 10045 9375 49 2880 100 6930 10 1 49408693 5010 -5.50 5.21 12 0.20 -1843.00 1946.00 24650 20240613 -58.86 8700 20250409 16.55 19270 -47.38 20250219 8700 16.55 20250409 24650 -58.86 20240613 8700 16.55 20250409 0.25 Y 440110 100 49 억 3327897 N N 19234 N 00 N
5 20250414 131225 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 470 2 4.88 953404755 93971 82.93 10040 10450 9900 12510 6750 9630 10145.73 6.74 0 -11533 10183 9906 9513 9236 8843 10045 9375 49 2880 100 6930 10 1 49408693 4990 -5.48 5.19 12 0.19 -1843.00 1946.00 24650 20240613 -59.03 8700 20250409 16.09 19270 -47.59 20250219 8700 16.09 20250409 24650 -59.03 20240613 8700 16.09 20250409 0.25 Y 440110 100 49 억 3327897 N N 19234 N 00 N
6 20250414 121228 57 100.00 KOSDAQ 전기·전자 N N N N N 10010 380 2 3.95 873759420 86058 75.95 10040 10450 9900 12510 6750 9630 10153.15 6.74 0 -12484 10183 9906 9513 9236 8843 10045 9375 49 2880 100 6930 10 1 49408693 4946 -5.43 5.14 12 0.17 -1843.00 1946.00 24650 20240613 -59.39 8700 20250409 15.06 19270 -48.05 20250219 8700 15.06 20250409 24650 -59.39 20240613 8700 15.06 20250409 0.25 Y 440110 100 49 억 3327897 N N 19234 N 00 N
7 20250414 111221 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 470 2 4.88 787987260 77528 68.42 10040 10450 9900 12510 6750 9630 10163.91 6.74 0 -12781 10183 9906 9513 9236 8843 10045 9375 49 2880 100 6930 10 1 49408693 4990 -5.48 5.19 12 0.16 -1843.00 1946.00 24650 20240613 -59.03 8700 20250409 16.09 19270 -47.59 20250219 8700 16.09 20250409 24650 -59.03 20240613 8700 16.09 20250409 0.25 Y 440110 100 49 억 3327897 N N 19234 N 00 N
8 20250414 101224 57 100.00 KOSDAQ 전기·전자 N N N N N 10070 440 2 4.57 694409450 68257 60.24 10040 10450 9900 12510 6750 9630 10173.45 6.74 0 -11013 10183 9906 9513 9236 8843 10045 9375 49 2880 100 6930 10 1 49408693 4975 -5.46 5.17 12 0.14 -1843.00 1946.00 24650 20240613 -59.15 8700 20250409 15.75 19270 -47.74 20250219 8700 15.75 20250409 24650 -59.15 20240613 8700 15.75 20250409 0.25 Y 440110 100 49 억 3327897 N N 19234 N 00 N
9 20250414 091225 57 100.00 KOSDAQ 전기·전자 N N N N N 10110 480 2 4.98 326878920 31954 28.20 10040 10450 10040 12510 6750 9630 10229.67 6.74 0 -2228 10183 9906 9513 9236 8843 10045 9375 49 2880 100 6930 10 1 49408693 4995 -5.49 5.20 12 0.06 -1843.00 1946.00 24650 20240613 -58.99 8700 20250409 16.21 19270 -47.54 20250219 8700 16.21 20250409 24650 -58.99 20240613 8700 16.21 20250409 0.25 Y 440110 100 49 억 3327897 N N 19234 N 00 N
10 20250411 161211 57 100.00 KOSDAQ 전기·전자 N N N N N 9630 90 2 0.94 1065901300 113309 91.09 9240 9790 9120 12400 6680 9540 9407.03 6.74 0 -5030 9773 9656 9483 9366 9193 9570 9280 49 2860 100 6860 10 1 49408693 4758 -5.23 4.95 12 0.23 -1843.00 1946.00 24650 20240613 -60.93 8700 20250409 10.69 19270 -50.03 20250219 8700 10.69 20250409 24650 -60.93 20240613 8700 10.69 20250409 0.25 Y 440110 100 49 억 3332322 N N 19234 N 00 N
11 20250411 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 9650 110 2 1.15 1000496260 106512 85.63 9240 9790 9120 12400 6680 9540 9393.27 6.74 0 -7038 9773 9656 9483 9366 9193 9570 9280 49 2860 100 6860 10 1 49408693 4768 -5.24 4.96 12 0.22 -1843.00 1946.00 24650 20240613 -60.85 8700 20250409 10.92 19270 -49.92 20250219 8700 10.92 20250409 24650 -60.85 20240613 8700 10.92 20250409 0.25 Y 440110 100 49 억 3332322 N N 8560 N 00 N
12 20250411 141221 57 100.00 KOSDAQ 전기·전자 N N N N N 9470 -70 5 -0.73 758940690 81396 65.44 9240 9520 9120 12400 6680 9540 9324.05 6.74 0 -4681 9773 9656 9483 9366 9193 9570 9280 49 2860 100 6860 10 1 49408693 4679 -5.14 4.87 12 0.16 -1843.00 1946.00 24650 20240613 -61.58 8700 20250409 8.85 19270 -50.86 20250219 8700 8.85 20250409 24650 -61.58 20240613 8700 8.85 20250409 0.25 Y 440110 100 49 억 3332322 N N 8560 N 00 N