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
445090/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
20250414,161221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,29200,1900,2,6.96,2629225975,91025,180.29,28000,29650,28000,35450,19150,27300,28884.17,1.89,0,9422,28566,27932,26766,26132,24966,28250,26450,54,8150,500,19110,50,1,10871660,3175,-22.32,3.73,12,0.84,-1308.00,7825.00,65400,20240418,-55.35,22050,20241209,32.43,43150,-32.33,20250106,23700,23.21,20250409,65400,-55.35,20240418,22050,32.43,20241209,4.30,Y,445090,500,54 억,,205963,N,N,8660,N,00,N
20250414,151232,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,29050,1750,2,6.41,2522168025,87356,173.02,28000,29650,28000,35450,19150,27300,28872.29,1.89,0,8991,28566,27932,26766,26132,24966,28250,26450,54,8150,500,19110,50,1,10871660,3158,-22.21,3.71,12,0.80,-1308.00,7825.00,65400,20240418,-55.58,22050,20241209,31.75,43150,-32.68,20250106,23700,22.57,20250409,65400,-55.58,20240418,22050,31.75,20241209,4.30,Y,445090,500,54 억,,205963,N,N,9211,N,00,N
20250414,141232,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28950,1650,2,6.04,2304502450,79858,158.17,28000,29650,28000,35450,19150,27300,28857.50,1.89,0,9282,28566,27932,26766,26132,24966,28250,26450,54,8150,500,19110,50,1,10871660,3147,-22.13,3.70,12,0.73,-1308.00,7825.00,65400,20240418,-55.73,22050,20241209,31.29,43150,-32.91,20250106,23700,22.15,20250409,65400,-55.73,20240418,22050,31.29,20241209,4.30,Y,445090,500,54 억,,205963,N,N,9211,N,00,N
20250414,131229,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28800,1500,2,5.49,2159712900,74848,148.25,28000,29650,28000,35450,19150,27300,28854.65,1.89,0,9632,28566,27932,26766,26132,24966,28250,26450,54,8150,500,19110,50,1,10871660,3131,-22.02,3.68,12,0.69,-1308.00,7825.00,65400,20240418,-55.96,22050,20241209,30.61,43150,-33.26,20250106,23700,21.52,20250409,65400,-55.96,20240418,22050,30.61,20241209,4.30,Y,445090,500,54 억,,205963,N,N,9211,N,00,N
20250414,121232,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,29250,1950,2,7.14,1878811300,65133,129.01,28000,29650,28000,35450,19150,27300,28845.77,1.89,0,8250,28566,27932,26766,26132,24966,28250,26450,54,8150,500,19110,50,1,10871660,3180,-22.36,3.74,12,0.60,-1308.00,7825.00,65400,20240418,-55.28,22050,20241209,32.65,43150,-32.21,20250106,23700,23.42,20250409,65400,-55.28,20240418,22050,32.65,20241209,4.30,Y,445090,500,54 억,,205963,N,N,9211,N,00,N
20250414,111225,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,29450,2150,2,7.88,1476718100,51490,101.98,28000,29500,28000,35450,19150,27300,28679.71,1.89,0,4828,28566,27932,26766,26132,24966,28250,26450,54,8150,500,19110,50,1,10871660,3202,-22.52,3.76,12,0.47,-1308.00,7825.00,65400,20240418,-54.97,22050,20241209,33.56,43150,-31.75,20250106,23700,24.26,20250409,65400,-54.97,20240418,22050,33.56,20241209,4.30,Y,445090,500,54 억,,205963,N,N,9211,N,00,N
20250414,101228,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28400,1100,2,4.03,631683850,22280,44.13,28000,28650,28000,35450,19150,27300,28352.06,1.89,0,1292,28566,27932,26766,26132,24966,28250,26450,54,8150,500,19110,50,1,10871660,3088,-21.71,3.63,12,0.20,-1308.00,7825.00,65400,20240418,-56.57,22050,20241209,28.80,43150,-34.18,20250106,23700,19.83,20250409,65400,-56.57,20240418,22050,28.80,20241209,4.30,Y,445090,500,54 억,,205963,N,N,9211,N,00,N
20250414,091229,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,28150,850,2,3.11,210069000,7452,14.76,28000,28600,28000,35450,19150,27300,28189.61,1.89,0,-1318,28566,27932,26766,26132,24966,28250,26450,54,8150,500,19110,50,1,10871660,3060,-21.52,3.60,12,0.07,-1308.00,7825.00,65400,20240418,-56.96,22050,20241209,27.66,43150,-34.76,20250106,23700,18.78,20250409,65400,-56.96,20240418,22050,27.66,20241209,4.30,Y,445090,500,54 억,,205963,N,N,9211,N,00,N
20250411,161215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27300,1000,2,3.80,1339124250,50488,112.51,25650,27400,25600,34150,18450,26300,26523.20,1.88,0,1097,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2968,-20.87,3.49,12,0.46,-1308.00,7825.00,65400,20240418,-58.26,22050,20241209,23.81,43150,-36.73,20250106,23700,15.19,20250409,65400,-58.26,20240418,22050,23.81,20241209,4.37,Y,445090,500,54 억,,204580,N,N,9211,N,00,N
20250411,151227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27350,1050,2,3.99,1207949250,45680,101.79,25650,27400,25600,34150,18450,26300,26443.72,1.88,0,2255,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2973,-20.91,3.50,12,0.42,-1308.00,7825.00,65400,20240418,-58.18,22050,20241209,24.04,43150,-36.62,20250106,23700,15.40,20250409,65400,-58.18,20240418,22050,24.04,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,N,00,N
20250411,141225,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,400,2,1.52,977071500,37125,82.73,25650,27000,25600,34150,18450,26300,26318.42,1.88,0,3764,27300,26800,26150,25650,25000,26875,25725,54,7850,500,18410,50,1,10871660,2903,-20.41,3.41,12,0.34,-1308.00,7825.00,65400,20240418,-59.17,22050,20241209,21.09,43150,-38.12,20250106,23700,12.66,20250409,65400,-59.17,20240418,22050,21.09,20241209,4.37,Y,445090,500,54 억,,204580,N,N,2575,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 161221 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 29200 1900 2 6.96 2629225975 91025 180.29 28000 29650 28000 35450 19150 27300 28884.17 1.89 0 9422 28566 27932 26766 26132 24966 28250 26450 54 8150 500 19110 50 1 10871660 3175 -22.32 3.73 12 0.84 -1308.00 7825.00 65400 20240418 -55.35 22050 20241209 32.43 43150 -32.33 20250106 23700 23.21 20250409 65400 -55.35 20240418 22050 32.43 20241209 4.30 Y 445090 500 54 억 205963 N N 8660 N 00 N
3 20250414 151232 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 29050 1750 2 6.41 2522168025 87356 173.02 28000 29650 28000 35450 19150 27300 28872.29 1.89 0 8991 28566 27932 26766 26132 24966 28250 26450 54 8150 500 19110 50 1 10871660 3158 -22.21 3.71 12 0.80 -1308.00 7825.00 65400 20240418 -55.58 22050 20241209 31.75 43150 -32.68 20250106 23700 22.57 20250409 65400 -55.58 20240418 22050 31.75 20241209 4.30 Y 445090 500 54 억 205963 N N 9211 N 00 N
4 20250414 141232 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 28950 1650 2 6.04 2304502450 79858 158.17 28000 29650 28000 35450 19150 27300 28857.50 1.89 0 9282 28566 27932 26766 26132 24966 28250 26450 54 8150 500 19110 50 1 10871660 3147 -22.13 3.70 12 0.73 -1308.00 7825.00 65400 20240418 -55.73 22050 20241209 31.29 43150 -32.91 20250106 23700 22.15 20250409 65400 -55.73 20240418 22050 31.29 20241209 4.30 Y 445090 500 54 억 205963 N N 9211 N 00 N
5 20250414 131229 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 28800 1500 2 5.49 2159712900 74848 148.25 28000 29650 28000 35450 19150 27300 28854.65 1.89 0 9632 28566 27932 26766 26132 24966 28250 26450 54 8150 500 19110 50 1 10871660 3131 -22.02 3.68 12 0.69 -1308.00 7825.00 65400 20240418 -55.96 22050 20241209 30.61 43150 -33.26 20250106 23700 21.52 20250409 65400 -55.96 20240418 22050 30.61 20241209 4.30 Y 445090 500 54 억 205963 N N 9211 N 00 N
6 20250414 121232 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 29250 1950 2 7.14 1878811300 65133 129.01 28000 29650 28000 35450 19150 27300 28845.77 1.89 0 8250 28566 27932 26766 26132 24966 28250 26450 54 8150 500 19110 50 1 10871660 3180 -22.36 3.74 12 0.60 -1308.00 7825.00 65400 20240418 -55.28 22050 20241209 32.65 43150 -32.21 20250106 23700 23.42 20250409 65400 -55.28 20240418 22050 32.65 20241209 4.30 Y 445090 500 54 억 205963 N N 9211 N 00 N
7 20250414 111225 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 29450 2150 2 7.88 1476718100 51490 101.98 28000 29500 28000 35450 19150 27300 28679.71 1.89 0 4828 28566 27932 26766 26132 24966 28250 26450 54 8150 500 19110 50 1 10871660 3202 -22.52 3.76 12 0.47 -1308.00 7825.00 65400 20240418 -54.97 22050 20241209 33.56 43150 -31.75 20250106 23700 24.26 20250409 65400 -54.97 20240418 22050 33.56 20241209 4.30 Y 445090 500 54 억 205963 N N 9211 N 00 N
8 20250414 101228 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 28400 1100 2 4.03 631683850 22280 44.13 28000 28650 28000 35450 19150 27300 28352.06 1.89 0 1292 28566 27932 26766 26132 24966 28250 26450 54 8150 500 19110 50 1 10871660 3088 -21.71 3.63 12 0.20 -1308.00 7825.00 65400 20240418 -56.57 22050 20241209 28.80 43150 -34.18 20250106 23700 19.83 20250409 65400 -56.57 20240418 22050 28.80 20241209 4.30 Y 445090 500 54 억 205963 N N 9211 N 00 N
9 20250414 091229 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 28150 850 2 3.11 210069000 7452 14.76 28000 28600 28000 35450 19150 27300 28189.61 1.89 0 -1318 28566 27932 26766 26132 24966 28250 26450 54 8150 500 19110 50 1 10871660 3060 -21.52 3.60 12 0.07 -1308.00 7825.00 65400 20240418 -56.96 22050 20241209 27.66 43150 -34.76 20250106 23700 18.78 20250409 65400 -56.96 20240418 22050 27.66 20241209 4.30 Y 445090 500 54 억 205963 N N 9211 N 00 N
10 20250411 161215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27300 1000 2 3.80 1339124250 50488 112.51 25650 27400 25600 34150 18450 26300 26523.20 1.88 0 1097 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2968 -20.87 3.49 12 0.46 -1308.00 7825.00 65400 20240418 -58.26 22050 20241209 23.81 43150 -36.73 20250106 23700 15.19 20250409 65400 -58.26 20240418 22050 23.81 20241209 4.37 Y 445090 500 54 억 204580 N N 9211 N 00 N
11 20250411 151227 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27350 1050 2 3.99 1207949250 45680 101.79 25650 27400 25600 34150 18450 26300 26443.72 1.88 0 2255 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2973 -20.91 3.50 12 0.42 -1308.00 7825.00 65400 20240418 -58.18 22050 20241209 24.04 43150 -36.62 20250106 23700 15.40 20250409 65400 -58.18 20240418 22050 24.04 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N
12 20250411 141225 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26700 400 2 1.52 977071500 37125 82.73 25650 27000 25600 34150 18450 26300 26318.42 1.88 0 3764 27300 26800 26150 25650 25000 26875 25725 54 7850 500 18410 50 1 10871660 2903 -20.41 3.41 12 0.34 -1308.00 7825.00 65400 20240418 -59.17 22050 20241209 21.09 43150 -38.12 20250106 23700 12.66 20250409 65400 -59.17 20240418 22050 21.09 20241209 4.37 Y 445090 500 54 억 204580 N N 2575 N 00 N