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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
043590/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,653,16,2,2.51,14073280,21134,49.38,691,691,641,828,446,637,665.91,0.38,0,-1751,687,661,649,623,611,656,618,136,191,500,380,1,1,27136762,177,-1.80,0.45,12,0.08,-362.00,1445.00,1454,20240411,-55.09,500,20241125,30.60,925,-29.41,20250122,589,10.87,20250304,1454,-55.09,20240411,500,30.60,20241125,0.00,Y,043590,500,135 억,,102631,N,N,0,N,00,N
20250401,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,20,2,3.14,13327422,19992,46.71,691,691,641,828,446,637,666.64,0.38,0,-1753,687,661,649,623,611,656,618,136,191,500,380,1,1,27136762,178,-1.81,0.45,12,0.07,-362.00,1445.00,1454,20240411,-54.81,500,20241125,31.40,925,-28.97,20250122,589,11.54,20250304,1454,-54.81,20240411,500,31.40,20241125,0.00,Y,043590,500,135 억,,102631,N,N,0,N,00,N
20250401,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,19,2,2.98,13118682,19675,45.97,691,691,641,828,446,637,666.77,0.38,0,-1864,687,661,649,623,611,656,618,136,191,500,380,1,1,27136762,178,-1.81,0.45,12,0.07,-362.00,1445.00,1454,20240411,-54.88,500,20241125,31.20,925,-29.08,20250122,589,11.38,20250304,1454,-54.88,20240411,500,31.20,20241125,0.00,Y,043590,500,135 억,,102631,N,N,0,N,00,N
20250401,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,19,2,2.98,12970846,19450,45.44,691,691,641,828,446,637,666.88,0.38,0,-2059,687,661,649,623,611,656,618,136,191,500,380,1,1,27136762,178,-1.81,0.45,12,0.07,-362.00,1445.00,1454,20240411,-54.88,500,20241125,31.20,925,-29.08,20250122,589,11.38,20250304,1454,-54.88,20240411,500,31.20,20241125,0.00,Y,043590,500,135 억,,102631,N,N,0,N,00,N
20250401,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,12,2,1.88,12352689,18506,43.24,691,691,641,828,446,637,667.50,0.38,0,-2090,687,661,649,623,611,656,618,136,191,500,380,1,1,27136762,176,-1.79,0.45,12,0.07,-362.00,1445.00,1454,20240411,-55.36,500,20241125,29.80,925,-29.84,20250122,589,10.19,20250304,1454,-55.36,20240411,500,29.80,20241125,0.00,Y,043590,500,135 억,,102631,N,N,0,N,00,N
20250401,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,654,17,2,2.67,10808038,16131,37.69,691,691,641,828,446,637,670.02,0.38,0,-2169,687,661,649,623,611,656,618,136,191,500,380,1,1,27136762,177,-1.81,0.45,12,0.06,-362.00,1445.00,1454,20240411,-55.02,500,20241125,30.80,925,-29.30,20250122,589,11.04,20250304,1454,-55.02,20240411,500,30.80,20241125,0.00,Y,043590,500,135 억,,102631,N,N,0,N,00,N
20250401,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,27,2,4.24,10261238,15294,35.73,691,691,641,828,446,637,670.93,0.38,0,-2087,687,661,649,623,611,656,618,136,191,500,380,1,1,27136762,180,-1.83,0.46,12,0.06,-362.00,1445.00,1454,20240411,-54.33,500,20241125,32.80,925,-28.22,20250122,589,12.73,20250304,1454,-54.33,20240411,500,32.80,20241125,0.00,Y,043590,500,135 억,,102631,N,N,0,N,00,N
20250401,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,643,6,2,0.94,5859614,8582,20.05,691,691,641,828,446,637,682.78,0.38,0,-1525,687,661,649,623,611,656,618,136,191,500,380,1,1,27136762,174,-1.78,0.44,12,0.03,-362.00,1445.00,1454,20240411,-55.78,500,20241125,28.60,925,-30.49,20250122,589,9.17,20250304,1454,-55.78,20240411,500,28.60,20241125,0.00,Y,043590,500,135 억,,102631,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 20250401 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 653 16 2 2.51 14073280 21134 49.38 691 691 641 828 446 637 665.91 0.38 0 -1751 687 661 649 623 611 656 618 136 191 500 380 1 1 27136762 177 -1.80 0.45 12 0.08 -362.00 1445.00 1454 20240411 -55.09 500 20241125 30.60 925 -29.41 20250122 589 10.87 20250304 1454 -55.09 20240411 500 30.60 20241125 0.00 Y 043590 500 135 억 102631 N N 0 N 00 N
3 20250401 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 657 20 2 3.14 13327422 19992 46.71 691 691 641 828 446 637 666.64 0.38 0 -1753 687 661 649 623 611 656 618 136 191 500 380 1 1 27136762 178 -1.81 0.45 12 0.07 -362.00 1445.00 1454 20240411 -54.81 500 20241125 31.40 925 -28.97 20250122 589 11.54 20250304 1454 -54.81 20240411 500 31.40 20241125 0.00 Y 043590 500 135 억 102631 N N 0 N 00 N
4 20250401 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 656 19 2 2.98 13118682 19675 45.97 691 691 641 828 446 637 666.77 0.38 0 -1864 687 661 649 623 611 656 618 136 191 500 380 1 1 27136762 178 -1.81 0.45 12 0.07 -362.00 1445.00 1454 20240411 -54.88 500 20241125 31.20 925 -29.08 20250122 589 11.38 20250304 1454 -54.88 20240411 500 31.20 20241125 0.00 Y 043590 500 135 억 102631 N N 0 N 00 N
5 20250401 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 656 19 2 2.98 12970846 19450 45.44 691 691 641 828 446 637 666.88 0.38 0 -2059 687 661 649 623 611 656 618 136 191 500 380 1 1 27136762 178 -1.81 0.45 12 0.07 -362.00 1445.00 1454 20240411 -54.88 500 20241125 31.20 925 -29.08 20250122 589 11.38 20250304 1454 -54.88 20240411 500 31.20 20241125 0.00 Y 043590 500 135 억 102631 N N 0 N 00 N
6 20250401 120433 57 100.00 KOSDAQ 전기·전자 N N N N N 649 12 2 1.88 12352689 18506 43.24 691 691 641 828 446 637 667.50 0.38 0 -2090 687 661 649 623 611 656 618 136 191 500 380 1 1 27136762 176 -1.79 0.45 12 0.07 -362.00 1445.00 1454 20240411 -55.36 500 20241125 29.80 925 -29.84 20250122 589 10.19 20250304 1454 -55.36 20240411 500 29.80 20241125 0.00 Y 043590 500 135 억 102631 N N 0 N 00 N
7 20250401 110430 57 100.00 KOSDAQ 전기·전자 N N N N N 654 17 2 2.67 10808038 16131 37.69 691 691 641 828 446 637 670.02 0.38 0 -2169 687 661 649 623 611 656 618 136 191 500 380 1 1 27136762 177 -1.81 0.45 12 0.06 -362.00 1445.00 1454 20240411 -55.02 500 20241125 30.80 925 -29.30 20250122 589 11.04 20250304 1454 -55.02 20240411 500 30.80 20241125 0.00 Y 043590 500 135 억 102631 N N 0 N 00 N
8 20250401 100425 57 100.00 KOSDAQ 전기·전자 N N N N N 664 27 2 4.24 10261238 15294 35.73 691 691 641 828 446 637 670.93 0.38 0 -2087 687 661 649 623 611 656 618 136 191 500 380 1 1 27136762 180 -1.83 0.46 12 0.06 -362.00 1445.00 1454 20240411 -54.33 500 20241125 32.80 925 -28.22 20250122 589 12.73 20250304 1454 -54.33 20240411 500 32.80 20241125 0.00 Y 043590 500 135 억 102631 N N 0 N 00 N
9 20250401 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 643 6 2 0.94 5859614 8582 20.05 691 691 641 828 446 637 682.78 0.38 0 -1525 687 661 649 623 611 656 618 136 191 500 380 1 1 27136762 174 -1.78 0.44 12 0.03 -362.00 1445.00 1454 20240411 -55.78 500 20241125 28.60 925 -30.49 20250122 589 9.17 20250304 1454 -55.78 20240411 500 28.60 20241125 0.00 Y 043590 500 135 억 102631 N N 0 N 00 N