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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043360/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
20250407,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1832,-50,5,-2.66,58509592,31616,97.37,1881,1882,1831,2445,1318,1882,1850.63,0.57,0,-1535,1906,1894,1874,1862,1842,1900,1868,45,563,500,1270,1,1,9000000,165,-8.68,0.40,12,0.35,-211.00,4603.00,3215,20240405,-43.02,1650,20241209,11.03,2285,-19.82,20250122,1661,10.30,20250307,2730,-32.89,20240719,1650,11.03,20241209,0.00,Y,043360,500,45 억,,51208,N,N,0,N,00,N
20250407,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1834,-48,5,-2.55,47916617,25849,79.61,1881,1882,1831,2445,1318,1882,1853.71,0.57,0,-1072,1906,1894,1874,1862,1842,1900,1868,45,563,500,1270,1,1,9000000,165,-8.69,0.40,12,0.29,-211.00,4603.00,3215,20240405,-42.95,1650,20241209,11.15,2285,-19.74,20250122,1661,10.42,20250307,2730,-32.82,20240719,1650,11.15,20241209,0.00,Y,043360,500,45 억,,51208,N,N,0,N,00,N
20250407,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1840,-42,5,-2.23,40654640,21890,67.42,1881,1882,1831,2445,1318,1882,1857.22,0.57,0,-958,1906,1894,1874,1862,1842,1900,1868,45,563,500,1270,1,1,9000000,166,-8.72,0.40,12,0.24,-211.00,4603.00,3215,20240405,-42.77,1650,20241209,11.52,2285,-19.47,20250122,1661,10.78,20250307,2730,-32.60,20240719,1650,11.52,20241209,0.00,Y,043360,500,45 억,,51208,N,N,0,N,00,N
20250407,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1845,-37,5,-1.97,34917686,18776,57.83,1881,1882,1831,2445,1318,1882,1859.70,0.57,0,-954,1906,1894,1874,1862,1842,1900,1868,45,563,500,1270,1,1,9000000,166,-8.74,0.40,12,0.21,-211.00,4603.00,3215,20240405,-42.61,1650,20241209,11.82,2285,-19.26,20250122,1661,11.08,20250307,2730,-32.42,20240719,1650,11.82,20241209,0.00,Y,043360,500,45 억,,51208,N,N,0,N,00,N
20250407,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1857,-25,5,-1.33,31599830,16975,52.28,1881,1882,1831,2445,1318,1882,1861.55,0.57,0,-953,1906,1894,1874,1862,1842,1900,1868,45,563,500,1270,1,1,9000000,167,-8.80,0.40,12,0.19,-211.00,4603.00,3215,20240405,-42.24,1650,20241209,12.55,2285,-18.73,20250122,1661,11.80,20250307,2730,-31.98,20240719,1650,12.55,20241209,0.00,Y,043360,500,45 억,,51208,N,N,0,N,00,N
20250407,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1856,-26,5,-1.38,26898597,14432,44.45,1881,1882,1854,2445,1318,1882,1863.82,0.57,0,-455,1906,1894,1874,1862,1842,1900,1868,45,563,500,1270,1,1,9000000,167,-8.80,0.40,12,0.16,-211.00,4603.00,3215,20240405,-42.27,1650,20241209,12.48,2285,-18.77,20250122,1661,11.74,20250307,2730,-32.01,20240719,1650,12.48,20241209,0.00,Y,043360,500,45 억,,51208,N,N,0,N,00,N
20250407,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1879,-3,5,-0.16,15198403,8127,25.03,1881,1882,1854,2445,1318,1882,1870.11,0.57,0,-932,1906,1894,1874,1862,1842,1900,1868,45,563,500,1270,1,1,9000000,169,-8.91,0.41,12,0.09,-211.00,4603.00,3215,20240405,-41.56,1650,20241209,13.88,2285,-17.77,20250122,1661,13.12,20250307,2730,-31.17,20240719,1650,13.88,20241209,0.00,Y,043360,500,45 억,,51208,N,N,0,N,00,N
20250407,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,-1,5,-0.05,5429404,2891,8.90,1881,1882,1855,2445,1318,1882,1878.04,0.57,0,-345,1906,1894,1874,1862,1842,1900,1868,45,563,500,1270,1,1,9000000,169,-8.91,0.41,12,0.03,-211.00,4603.00,3215,20240405,-41.49,1650,20241209,14.00,2285,-17.68,20250122,1661,13.25,20250307,2730,-31.10,20240719,1650,14.00,20241209,0.00,Y,043360,500,45 억,,51208,N,N,0,N,00,N
20250404,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1882,-11,5,-0.58,60942124,32470,375.59,1875,1886,1854,2460,1326,1893,1876.87,0.56,0,1210,1969,1930,1886,1847,1803,1909,1826,45,567,500,1280,1,1,9000000,169,-8.92,0.41,12,0.36,-211.00,4603.00,3215,20240405,-41.46,1650,20241209,14.06,2285,-17.64,20250122,1661,13.31,20250307,3215,-41.46,20240405,1650,14.06,20241209,0.00,Y,043360,500,45 억,,49998,N,N,0,N,00,N
20250404,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1883,-10,5,-0.53,55870570,29761,344.26,1875,1886,1854,2460,1326,1893,1877.31,0.56,0,1210,1969,1930,1886,1847,1803,1909,1826,45,567,500,1280,1,1,9000000,169,-8.92,0.41,12,0.33,-211.00,4603.00,3215,20240405,-41.43,1650,20241209,14.12,2285,-17.59,20250122,1661,13.37,20250307,3215,-41.43,20240405,1650,14.12,20241209,0.00,Y,043360,500,45 억,,49998,N,N,0,N,00,N
20250404,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1871,-22,5,-1.16,46257121,24634,284.95,1875,1886,1854,2460,1326,1893,1877.78,0.56,0,630,1969,1930,1886,1847,1803,1909,1826,45,567,500,1280,1,1,9000000,168,-8.87,0.41,12,0.27,-211.00,4603.00,3215,20240405,-41.80,1650,20241209,13.39,2285,-18.12,20250122,1661,12.64,20250307,3215,-41.80,20240405,1650,13.39,20241209,0.00,Y,043360,500,45 억,,49998,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 20250407 160437 57 100.00 KOSDAQ 전기·전자 N N N N N 1832 -50 5 -2.66 58509592 31616 97.37 1881 1882 1831 2445 1318 1882 1850.63 0.57 0 -1535 1906 1894 1874 1862 1842 1900 1868 45 563 500 1270 1 1 9000000 165 -8.68 0.40 12 0.35 -211.00 4603.00 3215 20240405 -43.02 1650 20241209 11.03 2285 -19.82 20250122 1661 10.30 20250307 2730 -32.89 20240719 1650 11.03 20241209 0.00 Y 043360 500 45 억 51208 N N 0 N 00 N
3 20250407 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 1834 -48 5 -2.55 47916617 25849 79.61 1881 1882 1831 2445 1318 1882 1853.71 0.57 0 -1072 1906 1894 1874 1862 1842 1900 1868 45 563 500 1270 1 1 9000000 165 -8.69 0.40 12 0.29 -211.00 4603.00 3215 20240405 -42.95 1650 20241209 11.15 2285 -19.74 20250122 1661 10.42 20250307 2730 -32.82 20240719 1650 11.15 20241209 0.00 Y 043360 500 45 억 51208 N N 0 N 00 N
4 20250407 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 1840 -42 5 -2.23 40654640 21890 67.42 1881 1882 1831 2445 1318 1882 1857.22 0.57 0 -958 1906 1894 1874 1862 1842 1900 1868 45 563 500 1270 1 1 9000000 166 -8.72 0.40 12 0.24 -211.00 4603.00 3215 20240405 -42.77 1650 20241209 11.52 2285 -19.47 20250122 1661 10.78 20250307 2730 -32.60 20240719 1650 11.52 20241209 0.00 Y 043360 500 45 억 51208 N N 0 N 00 N
5 20250407 130438 57 100.00 KOSDAQ 전기·전자 N N N N N 1845 -37 5 -1.97 34917686 18776 57.83 1881 1882 1831 2445 1318 1882 1859.70 0.57 0 -954 1906 1894 1874 1862 1842 1900 1868 45 563 500 1270 1 1 9000000 166 -8.74 0.40 12 0.21 -211.00 4603.00 3215 20240405 -42.61 1650 20241209 11.82 2285 -19.26 20250122 1661 11.08 20250307 2730 -32.42 20240719 1650 11.82 20241209 0.00 Y 043360 500 45 억 51208 N N 0 N 00 N
6 20250407 120438 57 100.00 KOSDAQ 전기·전자 N N N N N 1857 -25 5 -1.33 31599830 16975 52.28 1881 1882 1831 2445 1318 1882 1861.55 0.57 0 -953 1906 1894 1874 1862 1842 1900 1868 45 563 500 1270 1 1 9000000 167 -8.80 0.40 12 0.19 -211.00 4603.00 3215 20240405 -42.24 1650 20241209 12.55 2285 -18.73 20250122 1661 11.80 20250307 2730 -31.98 20240719 1650 12.55 20241209 0.00 Y 043360 500 45 억 51208 N N 0 N 00 N
7 20250407 110439 57 100.00 KOSDAQ 전기·전자 N N N N N 1856 -26 5 -1.38 26898597 14432 44.45 1881 1882 1854 2445 1318 1882 1863.82 0.57 0 -455 1906 1894 1874 1862 1842 1900 1868 45 563 500 1270 1 1 9000000 167 -8.80 0.40 12 0.16 -211.00 4603.00 3215 20240405 -42.27 1650 20241209 12.48 2285 -18.77 20250122 1661 11.74 20250307 2730 -32.01 20240719 1650 12.48 20241209 0.00 Y 043360 500 45 억 51208 N N 0 N 00 N
8 20250407 100439 57 100.00 KOSDAQ 전기·전자 N N N N N 1879 -3 5 -0.16 15198403 8127 25.03 1881 1882 1854 2445 1318 1882 1870.11 0.57 0 -932 1906 1894 1874 1862 1842 1900 1868 45 563 500 1270 1 1 9000000 169 -8.91 0.41 12 0.09 -211.00 4603.00 3215 20240405 -41.56 1650 20241209 13.88 2285 -17.77 20250122 1661 13.12 20250307 2730 -31.17 20240719 1650 13.88 20241209 0.00 Y 043360 500 45 억 51208 N N 0 N 00 N
9 20250407 090439 57 100.00 KOSDAQ 전기·전자 N N N N N 1881 -1 5 -0.05 5429404 2891 8.90 1881 1882 1855 2445 1318 1882 1878.04 0.57 0 -345 1906 1894 1874 1862 1842 1900 1868 45 563 500 1270 1 1 9000000 169 -8.91 0.41 12 0.03 -211.00 4603.00 3215 20240405 -41.49 1650 20241209 14.00 2285 -17.68 20250122 1661 13.25 20250307 2730 -31.10 20240719 1650 14.00 20241209 0.00 Y 043360 500 45 억 51208 N N 0 N 00 N
10 20250404 160437 57 100.00 KOSDAQ 전기·전자 N N N N N 1882 -11 5 -0.58 60942124 32470 375.59 1875 1886 1854 2460 1326 1893 1876.87 0.56 0 1210 1969 1930 1886 1847 1803 1909 1826 45 567 500 1280 1 1 9000000 169 -8.92 0.41 12 0.36 -211.00 4603.00 3215 20240405 -41.46 1650 20241209 14.06 2285 -17.64 20250122 1661 13.31 20250307 3215 -41.46 20240405 1650 14.06 20241209 0.00 Y 043360 500 45 억 49998 N N 0 N 00 N
11 20250404 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 1883 -10 5 -0.53 55870570 29761 344.26 1875 1886 1854 2460 1326 1893 1877.31 0.56 0 1210 1969 1930 1886 1847 1803 1909 1826 45 567 500 1280 1 1 9000000 169 -8.92 0.41 12 0.33 -211.00 4603.00 3215 20240405 -41.43 1650 20241209 14.12 2285 -17.59 20250122 1661 13.37 20250307 3215 -41.43 20240405 1650 14.12 20241209 0.00 Y 043360 500 45 억 49998 N N 0 N 00 N
12 20250404 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 1871 -22 5 -1.16 46257121 24634 284.95 1875 1886 1854 2460 1326 1893 1877.78 0.56 0 630 1969 1930 1886 1847 1803 1909 1826 45 567 500 1280 1 1 9000000 168 -8.87 0.41 12 0.27 -211.00 4603.00 3215 20240405 -41.80 1650 20241209 13.39 2285 -18.12 20250122 1661 12.64 20250307 3215 -41.80 20240405 1650 13.39 20241209 0.00 Y 043360 500 45 억 49998 N N 0 N 00 N