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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,35,2,1.87,21836468,11658,69.56,1870,1920,1851,2435,1313,1875,1873.09,0.61,0,1237,1919,1896,1859,1836,1799,1908,1848,45,560,500,1270,1,1,9000000,172,-9.05,0.41,12,0.13,-211.00,4603.00,3215,20240405,-40.59,1650,20241209,15.76,2285,-16.41,20250122,1661,14.99,20250307,2730,-30.04,20240719,1650,15.76,20241209,0.00,Y,043360,500,45 억,,54634,N,N,0,N,00,N
20250411,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1916,41,2,2.19,21188150,11319,67.54,1870,1920,1851,2435,1313,1875,1871.91,0.61,0,1362,1919,1896,1859,1836,1799,1908,1848,45,560,500,1270,1,1,9000000,172,-9.08,0.42,12,0.13,-211.00,4603.00,3215,20240405,-40.40,1650,20241209,16.12,2285,-16.15,20250122,1661,15.35,20250307,2730,-29.82,20240719,1650,16.12,20241209,0.00,Y,043360,500,45 억,,54634,N,N,0,N,00,N
20250411,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1916,41,2,2.19,20765710,11098,66.22,1870,1916,1851,2435,1313,1875,1871.12,0.61,0,1271,1919,1896,1859,1836,1799,1908,1848,45,560,500,1270,1,1,9000000,172,-9.08,0.42,12,0.12,-211.00,4603.00,3215,20240405,-40.40,1650,20241209,16.12,2285,-16.15,20250122,1661,15.35,20250307,2730,-29.82,20240719,1650,16.12,20241209,0.00,Y,043360,500,45 억,,54634,N,N,0,N,00,N
20250411,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1898,23,2,1.23,20650895,11038,65.86,1870,1899,1851,2435,1313,1875,1870.89,0.61,0,1262,1919,1896,1859,1836,1799,1908,1848,45,560,500,1270,1,1,9000000,171,-9.00,0.41,12,0.12,-211.00,4603.00,3215,20240405,-40.96,1650,20241209,15.03,2285,-16.94,20250122,1661,14.27,20250307,2730,-30.48,20240719,1650,15.03,20241209,0.00,Y,043360,500,45 억,,54634,N,N,0,N,00,N
20250411,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1879,4,2,0.21,19517708,10435,62.27,1870,1879,1851,2435,1313,1875,1870.41,0.61,0,1051,1919,1896,1859,1836,1799,1908,1848,45,560,500,1270,1,1,9000000,169,-8.91,0.41,12,0.12,-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,,54634,N,N,0,N,00,N
20250411,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,1,2,0.05,19429395,10388,61.98,1870,1876,1851,2435,1313,1875,1870.37,0.61,0,1015,1919,1896,1859,1836,1799,1908,1848,45,560,500,1270,1,1,9000000,169,-8.89,0.41,12,0.12,-211.00,4603.00,3215,20240405,-41.65,1650,20241209,13.70,2285,-17.90,20250122,1661,12.94,20250307,2730,-31.28,20240719,1650,13.70,20241209,0.00,Y,043360,500,45 억,,54634,N,N,0,N,00,N
20250411,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1875,0,3,0.00,14006494,7496,44.73,1870,1875,1851,2435,1313,1875,1868.53,0.61,0,787,1919,1896,1859,1836,1799,1908,1848,45,560,500,1270,1,1,9000000,169,-8.89,0.41,12,0.08,-211.00,4603.00,3215,20240405,-41.68,1650,20241209,13.64,2285,-17.94,20250122,1661,12.88,20250307,2730,-31.32,20240719,1650,13.64,20241209,0.00,Y,043360,500,45 억,,54634,N,N,0,N,00,N
20250411,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1870,-5,5,-0.27,8376736,4491,26.80,1870,1870,1851,2435,1313,1875,1865.23,0.61,0,-152,1919,1896,1859,1836,1799,1908,1848,45,560,500,1270,1,1,9000000,168,-8.86,0.41,12,0.05,-211.00,4603.00,3215,20240405,-41.84,1650,20241209,13.33,2285,-18.16,20250122,1661,12.58,20250307,2730,-31.50,20240719,1650,13.33,20241209,0.00,Y,043360,500,45 억,,54634,N,N,0,N,00,N
20250410,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1875,55,2,3.02,30981806,16759,212.06,1822,1882,1822,2365,1274,1820,1848.67,0.60,0,852,1870,1844,1830,1804,1790,1838,1798,45,545,500,1230,1,1,9000000,169,-8.89,0.41,12,0.19,-211.00,4603.00,3215,20240405,-41.68,1650,20241209,13.64,2285,-17.94,20250122,1661,12.88,20250307,2730,-31.32,20240719,1650,13.64,20241209,0.00,Y,043360,500,45 억,,53782,N,N,0,N,00,N
20250410,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1874,54,2,2.97,30475556,16489,208.64,1822,1882,1822,2365,1274,1820,1848.24,0.60,0,852,1870,1844,1830,1804,1790,1838,1798,45,545,500,1230,1,1,9000000,169,-8.88,0.41,12,0.18,-211.00,4603.00,3215,20240405,-41.71,1650,20241209,13.58,2285,-17.99,20250122,1661,12.82,20250307,2730,-31.36,20240719,1650,13.58,20241209,0.00,Y,043360,500,45 억,,53782,N,N,0,N,00,N
20250410,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1867,47,2,2.58,26227568,14215,179.87,1822,1882,1822,2365,1274,1820,1845.06,0.60,0,631,1870,1844,1830,1804,1790,1838,1798,45,545,500,1230,1,1,9000000,168,-8.85,0.41,12,0.16,-211.00,4603.00,3215,20240405,-41.93,1650,20241209,13.15,2285,-18.29,20250122,1661,12.40,20250307,2730,-31.61,20240719,1650,13.15,20241209,0.00,Y,043360,500,45 억,,53782,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 20250411 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 1910 35 2 1.87 21836468 11658 69.56 1870 1920 1851 2435 1313 1875 1873.09 0.61 0 1237 1919 1896 1859 1836 1799 1908 1848 45 560 500 1270 1 1 9000000 172 -9.05 0.41 12 0.13 -211.00 4603.00 3215 20240405 -40.59 1650 20241209 15.76 2285 -16.41 20250122 1661 14.99 20250307 2730 -30.04 20240719 1650 15.76 20241209 0.00 Y 043360 500 45 억 54634 N N 0 N 00 N
3 20250411 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 1916 41 2 2.19 21188150 11319 67.54 1870 1920 1851 2435 1313 1875 1871.91 0.61 0 1362 1919 1896 1859 1836 1799 1908 1848 45 560 500 1270 1 1 9000000 172 -9.08 0.42 12 0.13 -211.00 4603.00 3215 20240405 -40.40 1650 20241209 16.12 2285 -16.15 20250122 1661 15.35 20250307 2730 -29.82 20240719 1650 16.12 20241209 0.00 Y 043360 500 45 억 54634 N N 0 N 00 N
4 20250411 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 1916 41 2 2.19 20765710 11098 66.22 1870 1916 1851 2435 1313 1875 1871.12 0.61 0 1271 1919 1896 1859 1836 1799 1908 1848 45 560 500 1270 1 1 9000000 172 -9.08 0.42 12 0.12 -211.00 4603.00 3215 20240405 -40.40 1650 20241209 16.12 2285 -16.15 20250122 1661 15.35 20250307 2730 -29.82 20240719 1650 16.12 20241209 0.00 Y 043360 500 45 억 54634 N N 0 N 00 N
5 20250411 130450 57 100.00 KOSDAQ 전기·전자 N N N N N 1898 23 2 1.23 20650895 11038 65.86 1870 1899 1851 2435 1313 1875 1870.89 0.61 0 1262 1919 1896 1859 1836 1799 1908 1848 45 560 500 1270 1 1 9000000 171 -9.00 0.41 12 0.12 -211.00 4603.00 3215 20240405 -40.96 1650 20241209 15.03 2285 -16.94 20250122 1661 14.27 20250307 2730 -30.48 20240719 1650 15.03 20241209 0.00 Y 043360 500 45 억 54634 N N 0 N 00 N
6 20250411 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 1879 4 2 0.21 19517708 10435 62.27 1870 1879 1851 2435 1313 1875 1870.41 0.61 0 1051 1919 1896 1859 1836 1799 1908 1848 45 560 500 1270 1 1 9000000 169 -8.91 0.41 12 0.12 -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 54634 N N 0 N 00 N
7 20250411 110449 57 100.00 KOSDAQ 전기·전자 N N N N N 1876 1 2 0.05 19429395 10388 61.98 1870 1876 1851 2435 1313 1875 1870.37 0.61 0 1015 1919 1896 1859 1836 1799 1908 1848 45 560 500 1270 1 1 9000000 169 -8.89 0.41 12 0.12 -211.00 4603.00 3215 20240405 -41.65 1650 20241209 13.70 2285 -17.90 20250122 1661 12.94 20250307 2730 -31.28 20240719 1650 13.70 20241209 0.00 Y 043360 500 45 억 54634 N N 0 N 00 N
8 20250411 100450 57 100.00 KOSDAQ 전기·전자 N N N N N 1875 0 3 0.00 14006494 7496 44.73 1870 1875 1851 2435 1313 1875 1868.53 0.61 0 787 1919 1896 1859 1836 1799 1908 1848 45 560 500 1270 1 1 9000000 169 -8.89 0.41 12 0.08 -211.00 4603.00 3215 20240405 -41.68 1650 20241209 13.64 2285 -17.94 20250122 1661 12.88 20250307 2730 -31.32 20240719 1650 13.64 20241209 0.00 Y 043360 500 45 억 54634 N N 0 N 00 N
9 20250411 090453 57 100.00 KOSDAQ 전기·전자 N N N N N 1870 -5 5 -0.27 8376736 4491 26.80 1870 1870 1851 2435 1313 1875 1865.23 0.61 0 -152 1919 1896 1859 1836 1799 1908 1848 45 560 500 1270 1 1 9000000 168 -8.86 0.41 12 0.05 -211.00 4603.00 3215 20240405 -41.84 1650 20241209 13.33 2285 -18.16 20250122 1661 12.58 20250307 2730 -31.50 20240719 1650 13.33 20241209 0.00 Y 043360 500 45 억 54634 N N 0 N 00 N
10 20250410 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 1875 55 2 3.02 30981806 16759 212.06 1822 1882 1822 2365 1274 1820 1848.67 0.60 0 852 1870 1844 1830 1804 1790 1838 1798 45 545 500 1230 1 1 9000000 169 -8.89 0.41 12 0.19 -211.00 4603.00 3215 20240405 -41.68 1650 20241209 13.64 2285 -17.94 20250122 1661 12.88 20250307 2730 -31.32 20240719 1650 13.64 20241209 0.00 Y 043360 500 45 억 53782 N N 0 N 00 N
11 20250410 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 1874 54 2 2.97 30475556 16489 208.64 1822 1882 1822 2365 1274 1820 1848.24 0.60 0 852 1870 1844 1830 1804 1790 1838 1798 45 545 500 1230 1 1 9000000 169 -8.88 0.41 12 0.18 -211.00 4603.00 3215 20240405 -41.71 1650 20241209 13.58 2285 -17.99 20250122 1661 12.82 20250307 2730 -31.36 20240719 1650 13.58 20241209 0.00 Y 043360 500 45 억 53782 N N 0 N 00 N
12 20250410 140448 57 100.00 KOSDAQ 전기·전자 N N N N N 1867 47 2 2.58 26227568 14215 179.87 1822 1882 1822 2365 1274 1820 1845.06 0.60 0 631 1870 1844 1830 1804 1790 1838 1798 45 545 500 1230 1 1 9000000 168 -8.85 0.41 12 0.16 -211.00 4603.00 3215 20240405 -41.93 1650 20241209 13.15 2285 -18.29 20250122 1661 12.40 20250307 2730 -31.61 20240719 1650 13.15 20241209 0.00 Y 043360 500 45 억 53782 N N 0 N 00 N