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
043590/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
20250407,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,-27,5,-4.10,42576138,67285,201.18,620,659,620,856,462,659,632.77,0.40,0,-6934,715,686,668,639,621,701,654,136,197,500,390,1,1,27136762,172,-1.75,0.44,12,0.25,-362.00,1445.00,1454,20240411,-56.53,500,20241125,26.40,925,-31.68,20250122,589,7.30,20250304,1454,-56.53,20240411,500,26.40,20241125,0.00,Y,043590,500,135 억,,108857,N,N,0,N,00,N
20250407,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,-28,5,-4.25,42122994,66568,199.04,620,659,620,856,462,659,632.78,0.40,0,-6411,715,686,668,639,621,701,654,136,197,500,390,1,1,27136762,171,-1.74,0.44,12,0.25,-362.00,1445.00,1454,20240411,-56.60,500,20241125,26.20,925,-31.78,20250122,589,7.13,20250304,1454,-56.60,20240411,500,26.20,20241125,0.00,Y,043590,500,135 억,,108857,N,N,0,N,00,N
20250407,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,-22,5,-3.34,39211547,61990,185.35,620,659,620,856,462,659,632.55,0.40,0,-6295,715,686,668,639,621,701,654,136,197,500,390,1,1,27136762,173,-1.76,0.44,12,0.23,-362.00,1445.00,1454,20240411,-56.19,500,20241125,27.40,925,-31.14,20250122,589,8.15,20250304,1454,-56.19,20240411,500,27.40,20241125,0.00,Y,043590,500,135 억,,108857,N,N,0,N,00,N
20250407,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,-23,5,-3.49,39174539,61932,185.18,620,659,620,856,462,659,632.54,0.40,0,-6273,715,686,668,639,621,701,654,136,197,500,390,1,1,27136762,173,-1.76,0.44,12,0.23,-362.00,1445.00,1454,20240411,-56.26,500,20241125,27.20,925,-31.24,20250122,589,7.98,20250304,1454,-56.26,20240411,500,27.20,20241125,0.00,Y,043590,500,135 억,,108857,N,N,0,N,00,N
20250407,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-20,5,-3.03,38217517,60432,180.69,620,659,620,856,462,659,632.41,0.40,0,-6268,715,686,668,639,621,701,654,136,197,500,390,1,1,27136762,173,-1.77,0.44,12,0.22,-362.00,1445.00,1454,20240411,-56.05,500,20241125,27.80,925,-30.92,20250122,589,8.49,20250304,1454,-56.05,20240411,500,27.80,20241125,0.00,Y,043590,500,135 억,,108857,N,N,0,N,00,N
20250407,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-20,5,-3.03,36677527,58022,173.48,620,659,620,856,462,659,632.13,0.40,0,-6268,715,686,668,639,621,701,654,136,197,500,390,1,1,27136762,173,-1.77,0.44,12,0.21,-362.00,1445.00,1454,20240411,-56.05,500,20241125,27.80,925,-30.92,20250122,589,8.49,20250304,1454,-56.05,20240411,500,27.80,20241125,0.00,Y,043590,500,135 억,,108857,N,N,0,N,00,N
20250407,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,-23,5,-3.49,33583994,53139,158.88,620,659,620,856,462,659,632.00,0.40,0,-7937,715,686,668,639,621,701,654,136,197,500,390,1,1,27136762,173,-1.76,0.44,12,0.20,-362.00,1445.00,1454,20240411,-56.26,500,20241125,27.20,925,-31.24,20250122,589,7.98,20250304,1454,-56.26,20240411,500,27.20,20241125,0.00,Y,043590,500,135 억,,108857,N,N,0,N,00,N
20250407,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,-37,5,-5.61,12119585,19480,58.24,620,631,620,856,462,659,622.16,0.40,0,2397,715,686,668,639,621,701,654,136,197,500,390,1,1,27136762,169,-1.72,0.43,12,0.07,-362.00,1445.00,1454,20240411,-57.22,500,20241125,24.40,925,-32.76,20250122,589,5.60,20250304,1454,-57.22,20240411,500,24.40,20241125,0.00,Y,043590,500,135 억,,108857,N,N,0,N,00,N
20250404,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,2,2,0.30,22109122,33445,68.39,657,697,650,854,460,657,661.06,0.37,0,8914,721,688,667,634,613,705,651,136,197,500,390,1,1,27136762,179,-1.82,0.46,12,0.12,-362.00,1445.00,1454,20240411,-54.68,500,20241125,31.80,925,-28.76,20250122,589,11.88,20250304,1454,-54.68,20240411,500,31.80,20241125,0.00,Y,043590,500,135 억,,99943,N,N,0,N,00,N
20250404,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,1,2,0.15,21676818,32789,67.05,657,697,650,854,460,657,661.10,0.37,0,8937,721,688,667,634,613,705,651,136,197,500,390,1,1,27136762,179,-1.82,0.46,12,0.12,-362.00,1445.00,1454,20240411,-54.75,500,20241125,31.60,925,-28.86,20250122,589,11.71,20250304,1454,-54.75,20240411,500,31.60,20241125,0.00,Y,043590,500,135 억,,99943,N,N,0,N,00,N
20250404,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-6,5,-0.91,14945700,22452,45.91,657,697,651,854,460,657,665.67,0.37,0,1687,721,688,667,634,613,705,651,136,197,500,390,1,1,27136762,177,-1.80,0.45,12,0.08,-362.00,1445.00,1454,20240411,-55.23,500,20241125,30.20,925,-29.62,20250122,589,10.53,20250304,1454,-55.23,20240411,500,30.20,20241125,0.00,Y,043590,500,135 억,,99943,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 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 632 -27 5 -4.10 42576138 67285 201.18 620 659 620 856 462 659 632.77 0.40 0 -6934 715 686 668 639 621 701 654 136 197 500 390 1 1 27136762 172 -1.75 0.44 12 0.25 -362.00 1445.00 1454 20240411 -56.53 500 20241125 26.40 925 -31.68 20250122 589 7.30 20250304 1454 -56.53 20240411 500 26.40 20241125 0.00 Y 043590 500 135 억 108857 N N 0 N 00 N
3 20250407 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 631 -28 5 -4.25 42122994 66568 199.04 620 659 620 856 462 659 632.78 0.40 0 -6411 715 686 668 639 621 701 654 136 197 500 390 1 1 27136762 171 -1.74 0.44 12 0.25 -362.00 1445.00 1454 20240411 -56.60 500 20241125 26.20 925 -31.78 20250122 589 7.13 20250304 1454 -56.60 20240411 500 26.20 20241125 0.00 Y 043590 500 135 억 108857 N N 0 N 00 N
4 20250407 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 637 -22 5 -3.34 39211547 61990 185.35 620 659 620 856 462 659 632.55 0.40 0 -6295 715 686 668 639 621 701 654 136 197 500 390 1 1 27136762 173 -1.76 0.44 12 0.23 -362.00 1445.00 1454 20240411 -56.19 500 20241125 27.40 925 -31.14 20250122 589 8.15 20250304 1454 -56.19 20240411 500 27.40 20241125 0.00 Y 043590 500 135 억 108857 N N 0 N 00 N
5 20250407 130438 57 100.00 KOSDAQ 전기·전자 N N N N N 636 -23 5 -3.49 39174539 61932 185.18 620 659 620 856 462 659 632.54 0.40 0 -6273 715 686 668 639 621 701 654 136 197 500 390 1 1 27136762 173 -1.76 0.44 12 0.23 -362.00 1445.00 1454 20240411 -56.26 500 20241125 27.20 925 -31.24 20250122 589 7.98 20250304 1454 -56.26 20240411 500 27.20 20241125 0.00 Y 043590 500 135 억 108857 N N 0 N 00 N
6 20250407 120439 57 100.00 KOSDAQ 전기·전자 N N N N N 639 -20 5 -3.03 38217517 60432 180.69 620 659 620 856 462 659 632.41 0.40 0 -6268 715 686 668 639 621 701 654 136 197 500 390 1 1 27136762 173 -1.77 0.44 12 0.22 -362.00 1445.00 1454 20240411 -56.05 500 20241125 27.80 925 -30.92 20250122 589 8.49 20250304 1454 -56.05 20240411 500 27.80 20241125 0.00 Y 043590 500 135 억 108857 N N 0 N 00 N
7 20250407 110439 57 100.00 KOSDAQ 전기·전자 N N N N N 639 -20 5 -3.03 36677527 58022 173.48 620 659 620 856 462 659 632.13 0.40 0 -6268 715 686 668 639 621 701 654 136 197 500 390 1 1 27136762 173 -1.77 0.44 12 0.21 -362.00 1445.00 1454 20240411 -56.05 500 20241125 27.80 925 -30.92 20250122 589 8.49 20250304 1454 -56.05 20240411 500 27.80 20241125 0.00 Y 043590 500 135 억 108857 N N 0 N 00 N
8 20250407 100440 57 100.00 KOSDAQ 전기·전자 N N N N N 636 -23 5 -3.49 33583994 53139 158.88 620 659 620 856 462 659 632.00 0.40 0 -7937 715 686 668 639 621 701 654 136 197 500 390 1 1 27136762 173 -1.76 0.44 12 0.20 -362.00 1445.00 1454 20240411 -56.26 500 20241125 27.20 925 -31.24 20250122 589 7.98 20250304 1454 -56.26 20240411 500 27.20 20241125 0.00 Y 043590 500 135 억 108857 N N 0 N 00 N
9 20250407 090440 57 100.00 KOSDAQ 전기·전자 N N N N N 622 -37 5 -5.61 12119585 19480 58.24 620 631 620 856 462 659 622.16 0.40 0 2397 715 686 668 639 621 701 654 136 197 500 390 1 1 27136762 169 -1.72 0.43 12 0.07 -362.00 1445.00 1454 20240411 -57.22 500 20241125 24.40 925 -32.76 20250122 589 5.60 20250304 1454 -57.22 20240411 500 24.40 20241125 0.00 Y 043590 500 135 억 108857 N N 0 N 00 N
10 20250404 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 659 2 2 0.30 22109122 33445 68.39 657 697 650 854 460 657 661.06 0.37 0 8914 721 688 667 634 613 705 651 136 197 500 390 1 1 27136762 179 -1.82 0.46 12 0.12 -362.00 1445.00 1454 20240411 -54.68 500 20241125 31.80 925 -28.76 20250122 589 11.88 20250304 1454 -54.68 20240411 500 31.80 20241125 0.00 Y 043590 500 135 억 99943 N N 0 N 00 N
11 20250404 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 658 1 2 0.15 21676818 32789 67.05 657 697 650 854 460 657 661.10 0.37 0 8937 721 688 667 634 613 705 651 136 197 500 390 1 1 27136762 179 -1.82 0.46 12 0.12 -362.00 1445.00 1454 20240411 -54.75 500 20241125 31.60 925 -28.86 20250122 589 11.71 20250304 1454 -54.75 20240411 500 31.60 20241125 0.00 Y 043590 500 135 억 99943 N N 0 N 00 N
12 20250404 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 651 -6 5 -0.91 14945700 22452 45.91 657 697 651 854 460 657 665.67 0.37 0 1687 721 688 667 634 613 705 651 136 197 500 390 1 1 27136762 177 -1.80 0.45 12 0.08 -362.00 1445.00 1454 20240411 -55.23 500 20241125 30.20 925 -29.62 20250122 589 10.53 20250304 1454 -55.23 20240411 500 30.20 20241125 0.00 Y 043590 500 135 억 99943 N N 0 N 00 N