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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-60,5,-1.05,494214795,87776,70.81,5600,5730,5530,7420,4000,5710,5630.41,1.06,0,8569,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1010,-2.27,0.50,12,0.49,-2485.00,11394.00,9800,20240329,-42.35,4450,20241209,26.97,8840,-36.09,20250114,4600,22.83,20250102,9730,-41.93,20240628,4450,26.97,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1477,N,00,N
20250403,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-40,5,-0.70,473693435,84148,67.88,5600,5730,5530,7420,4000,5710,5629.29,1.06,0,7283,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1013,-2.28,0.50,12,0.47,-2485.00,11394.00,9800,20240329,-42.14,4450,20241209,27.42,8840,-35.86,20250114,4600,23.26,20250102,9730,-41.73,20240628,4450,27.42,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N
20250403,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-30,5,-0.53,333454935,59384,47.90,5600,5730,5530,7420,4000,5710,5615.23,1.06,0,7020,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1015,-2.29,0.50,12,0.33,-2485.00,11394.00,9800,20240329,-42.04,4450,20241209,27.64,8840,-35.75,20250114,4600,23.48,20250102,9730,-41.62,20240628,4450,27.64,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N
20250403,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-60,5,-1.05,276982685,49440,39.88,5600,5730,5530,7420,4000,5710,5602.40,1.06,0,5650,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1010,-2.27,0.50,12,0.28,-2485.00,11394.00,9800,20240329,-42.35,4450,20241209,26.97,8840,-36.09,20250114,4600,22.83,20250102,9730,-41.93,20240628,4450,26.97,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N
20250403,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,-10,5,-0.18,237233895,42440,34.23,5600,5730,5530,7420,4000,5710,5589.87,1.06,0,7826,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1019,-2.29,0.50,12,0.24,-2485.00,11394.00,9800,20240329,-41.84,4450,20241209,28.09,8840,-35.52,20250114,4600,23.91,20250102,9730,-41.42,20240628,4450,28.09,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N
20250403,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-110,5,-1.93,204407140,36642,29.56,5600,5640,5530,7420,4000,5710,5578.49,1.06,0,6750,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1001,-2.25,0.49,12,0.21,-2485.00,11394.00,9800,20240329,-42.86,4450,20241209,25.84,8840,-36.65,20250114,4600,21.74,20250102,9730,-42.45,20240628,4450,25.84,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N
20250403,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-140,5,-2.45,153496410,27500,22.18,5600,5640,5530,7420,4000,5710,5581.69,1.06,0,6029,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,996,-2.24,0.49,12,0.15,-2485.00,11394.00,9800,20240329,-43.16,4450,20241209,25.17,8840,-36.99,20250114,4600,21.09,20250102,9730,-42.75,20240628,4450,25.17,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N
20250403,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-110,5,-1.93,34450910,6163,4.97,5600,5620,5530,7420,4000,5710,5589.96,1.06,0,1673,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1001,-2.25,0.49,12,0.03,-2485.00,11394.00,9800,20240329,-42.86,4450,20241209,25.84,8840,-36.65,20250114,4600,21.74,20250102,9730,-42.45,20240628,4450,25.84,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N
20250402,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-220,5,-3.71,708704815,123286,77.67,5870,5940,5620,7700,4160,5930,5748.46,1.03,0,208,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1021,-2.30,0.50,12,0.69,-2485.00,11394.00,9800,20240329,-41.73,4450,20241209,28.31,8840,-35.41,20250114,4600,24.13,20250102,9730,-41.32,20240628,4450,28.31,20241209,1.30,Y,044340,500,89 억,,184367,N,N,1241,N,00,N
20250402,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-190,5,-3.20,691177185,120226,75.74,5870,5940,5620,7700,4160,5930,5748.98,1.03,0,-1111,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1026,-2.31,0.50,12,0.67,-2485.00,11394.00,9800,20240329,-41.43,4450,20241209,28.99,8840,-35.07,20250114,4600,24.78,20250102,9730,-41.01,20240628,4450,28.99,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N
20250402,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-180,5,-3.04,639546385,111224,70.07,5870,5940,5620,7700,4160,5930,5750.08,1.03,0,-2142,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1028,-2.31,0.50,12,0.62,-2485.00,11394.00,9800,20240329,-41.33,4450,20241209,29.21,8840,-34.95,20250114,4600,25.00,20250102,9730,-40.90,20240628,4450,29.21,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,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 20250403 160435 57 100.00 KOSDAQ 전기·전자 N N N N N 5650 -60 5 -1.05 494214795 87776 70.81 5600 5730 5530 7420 4000 5710 5630.41 1.06 0 8569 6076 5892 5756 5572 5436 5825 5505 89 1710 500 3650 10 1 17873425 1010 -2.27 0.50 12 0.49 -2485.00 11394.00 9800 20240329 -42.35 4450 20241209 26.97 8840 -36.09 20250114 4600 22.83 20250102 9730 -41.93 20240628 4450 26.97 20241209 1.31 Y 044340 500 89 억 188677 N N 1477 N 00 N
3 20250403 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 -40 5 -0.70 473693435 84148 67.88 5600 5730 5530 7420 4000 5710 5629.29 1.06 0 7283 6076 5892 5756 5572 5436 5825 5505 89 1710 500 3650 10 1 17873425 1013 -2.28 0.50 12 0.47 -2485.00 11394.00 9800 20240329 -42.14 4450 20241209 27.42 8840 -35.86 20250114 4600 23.26 20250102 9730 -41.73 20240628 4450 27.42 20241209 1.31 Y 044340 500 89 억 188677 N N 1241 N 00 N
4 20250403 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 -30 5 -0.53 333454935 59384 47.90 5600 5730 5530 7420 4000 5710 5615.23 1.06 0 7020 6076 5892 5756 5572 5436 5825 5505 89 1710 500 3650 10 1 17873425 1015 -2.29 0.50 12 0.33 -2485.00 11394.00 9800 20240329 -42.04 4450 20241209 27.64 8840 -35.75 20250114 4600 23.48 20250102 9730 -41.62 20240628 4450 27.64 20241209 1.31 Y 044340 500 89 억 188677 N N 1241 N 00 N
5 20250403 130439 57 100.00 KOSDAQ 전기·전자 N N N N N 5650 -60 5 -1.05 276982685 49440 39.88 5600 5730 5530 7420 4000 5710 5602.40 1.06 0 5650 6076 5892 5756 5572 5436 5825 5505 89 1710 500 3650 10 1 17873425 1010 -2.27 0.50 12 0.28 -2485.00 11394.00 9800 20240329 -42.35 4450 20241209 26.97 8840 -36.09 20250114 4600 22.83 20250102 9730 -41.93 20240628 4450 26.97 20241209 1.31 Y 044340 500 89 억 188677 N N 1241 N 00 N
6 20250403 120438 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 -10 5 -0.18 237233895 42440 34.23 5600 5730 5530 7420 4000 5710 5589.87 1.06 0 7826 6076 5892 5756 5572 5436 5825 5505 89 1710 500 3650 10 1 17873425 1019 -2.29 0.50 12 0.24 -2485.00 11394.00 9800 20240329 -41.84 4450 20241209 28.09 8840 -35.52 20250114 4600 23.91 20250102 9730 -41.42 20240628 4450 28.09 20241209 1.31 Y 044340 500 89 억 188677 N N 1241 N 00 N
7 20250403 110439 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -110 5 -1.93 204407140 36642 29.56 5600 5640 5530 7420 4000 5710 5578.49 1.06 0 6750 6076 5892 5756 5572 5436 5825 5505 89 1710 500 3650 10 1 17873425 1001 -2.25 0.49 12 0.21 -2485.00 11394.00 9800 20240329 -42.86 4450 20241209 25.84 8840 -36.65 20250114 4600 21.74 20250102 9730 -42.45 20240628 4450 25.84 20241209 1.31 Y 044340 500 89 억 188677 N N 1241 N 00 N
8 20250403 100439 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -140 5 -2.45 153496410 27500 22.18 5600 5640 5530 7420 4000 5710 5581.69 1.06 0 6029 6076 5892 5756 5572 5436 5825 5505 89 1710 500 3650 10 1 17873425 996 -2.24 0.49 12 0.15 -2485.00 11394.00 9800 20240329 -43.16 4450 20241209 25.17 8840 -36.99 20250114 4600 21.09 20250102 9730 -42.75 20240628 4450 25.17 20241209 1.31 Y 044340 500 89 억 188677 N N 1241 N 00 N
9 20250403 090441 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -110 5 -1.93 34450910 6163 4.97 5600 5620 5530 7420 4000 5710 5589.96 1.06 0 1673 6076 5892 5756 5572 5436 5825 5505 89 1710 500 3650 10 1 17873425 1001 -2.25 0.49 12 0.03 -2485.00 11394.00 9800 20240329 -42.86 4450 20241209 25.84 8840 -36.65 20250114 4600 21.74 20250102 9730 -42.45 20240628 4450 25.84 20241209 1.31 Y 044340 500 89 억 188677 N N 1241 N 00 N
10 20250402 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 -220 5 -3.71 708704815 123286 77.67 5870 5940 5620 7700 4160 5930 5748.46 1.03 0 208 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1021 -2.30 0.50 12 0.69 -2485.00 11394.00 9800 20240329 -41.73 4450 20241209 28.31 8840 -35.41 20250114 4600 24.13 20250102 9730 -41.32 20240628 4450 28.31 20241209 1.30 Y 044340 500 89 억 184367 N N 1241 N 00 N
11 20250402 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 -190 5 -3.20 691177185 120226 75.74 5870 5940 5620 7700 4160 5930 5748.98 1.03 0 -1111 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1026 -2.31 0.50 12 0.67 -2485.00 11394.00 9800 20240329 -41.43 4450 20241209 28.99 8840 -35.07 20250114 4600 24.78 20250102 9730 -41.01 20240628 4450 28.99 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N
12 20250402 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -180 5 -3.04 639546385 111224 70.07 5870 5940 5620 7700 4160 5930 5750.08 1.03 0 -2142 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1028 -2.31 0.50 12 0.62 -2485.00 11394.00 9800 20240329 -41.33 4450 20241209 29.21 8840 -34.95 20250114 4600 25.00 20250102 9730 -40.90 20240628 4450 29.21 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N