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
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
20250411,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,653,20,2,3.16,79724737,120287,379.16,646,699,634,822,444,633,662.80,0.54,0,24544,695,663,648,616,601,656,609,136,189,500,370,1,1,27136762,177,-1.80,0.45,12,0.44,-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,,146572,N,N,0,N,00,N
20250411,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,22,2,3.48,77721252,117222,369.49,646,699,634,822,444,633,663.03,0.54,0,23703,695,663,648,616,601,656,609,136,189,500,370,1,1,27136762,178,-1.81,0.45,12,0.43,-362.00,1445.00,1454,20240411,-54.95,500,20241125,31.00,925,-29.19,20250122,589,11.21,20250304,1454,-54.95,20240411,500,31.00,20241125,0.00,Y,043590,500,135 억,,146572,N,N,0,N,00,N
20250411,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,24,2,3.79,64998351,97791,308.25,646,699,634,822,444,633,664.67,0.54,0,13696,695,663,648,616,601,656,609,136,189,500,370,1,1,27136762,178,-1.81,0.45,12,0.36,-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,,146572,N,N,0,N,00,N
20250411,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,653,20,2,3.16,64375870,96841,305.25,646,699,634,822,444,633,664.76,0.54,0,13399,695,663,648,616,601,656,609,136,189,500,370,1,1,27136762,177,-1.80,0.45,12,0.36,-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,,146572,N,N,0,N,00,N
20250411,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,18,2,2.84,64320365,96756,304.98,646,699,634,822,444,633,664.77,0.54,0,13322,695,663,648,616,601,656,609,136,189,500,370,1,1,27136762,177,-1.80,0.45,12,0.36,-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,,146572,N,N,0,N,00,N
20250411,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,18,2,2.84,61603843,92564,291.77,646,699,634,822,444,633,665.53,0.54,0,11495,695,663,648,616,601,656,609,136,189,500,370,1,1,27136762,177,-1.80,0.45,12,0.34,-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,,146572,N,N,0,N,00,N
20250411,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,654,21,2,3.32,58240173,87395,275.48,646,699,634,822,444,633,666.40,0.54,0,13004,695,663,648,616,601,656,609,136,189,500,370,1,1,27136762,177,-1.81,0.45,12,0.32,-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,,146572,N,N,0,N,00,N
20250411,090454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,654,21,2,3.32,1998421,3088,9.73,646,654,646,822,444,633,647.16,0.54,0,-1688,695,663,648,616,601,656,609,136,189,500,370,1,1,27136762,177,-1.81,0.45,12,0.01,-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,,146572,N,N,0,N,00,N
20250410,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,2,2,0.32,19808170,30822,47.73,680,680,633,820,442,631,642.72,0.44,0,6602,685,657,640,612,595,672,627,136,189,500,370,1,1,27136762,172,-1.75,0.44,12,0.11,-362.00,1445.00,1454,20240411,-56.46,500,20241125,26.60,925,-31.57,20250122,589,7.47,20250304,1454,-56.46,20240411,500,26.60,20241125,0.00,Y,043590,500,135 억,,119670,N,N,0,N,00,N
20250410,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,14,2,2.22,19150938,29794,46.14,680,680,634,820,442,631,642.78,0.44,0,5952,685,657,640,612,595,672,627,136,189,500,370,1,1,27136762,175,-1.78,0.45,12,0.11,-362.00,1445.00,1454,20240411,-55.64,500,20241125,29.00,925,-30.27,20250122,589,9.51,20250304,1454,-55.64,20240411,500,29.00,20241125,0.00,Y,043590,500,135 억,,119670,N,N,0,N,00,N
20250410,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,646,15,2,2.38,18736468,29149,45.14,680,680,634,820,442,631,642.79,0.44,0,5594,685,657,640,612,595,672,627,136,189,500,370,1,1,27136762,175,-1.78,0.45,12,0.11,-362.00,1445.00,1454,20240411,-55.57,500,20241125,29.20,925,-30.16,20250122,589,9.68,20250304,1454,-55.57,20240411,500,29.20,20241125,0.00,Y,043590,500,135 억,,119670,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 653 20 2 3.16 79724737 120287 379.16 646 699 634 822 444 633 662.80 0.54 0 24544 695 663 648 616 601 656 609 136 189 500 370 1 1 27136762 177 -1.80 0.45 12 0.44 -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 146572 N N 0 N 00 N
3 20250411 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 655 22 2 3.48 77721252 117222 369.49 646 699 634 822 444 633 663.03 0.54 0 23703 695 663 648 616 601 656 609 136 189 500 370 1 1 27136762 178 -1.81 0.45 12 0.43 -362.00 1445.00 1454 20240411 -54.95 500 20241125 31.00 925 -29.19 20250122 589 11.21 20250304 1454 -54.95 20240411 500 31.00 20241125 0.00 Y 043590 500 135 억 146572 N N 0 N 00 N
4 20250411 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 657 24 2 3.79 64998351 97791 308.25 646 699 634 822 444 633 664.67 0.54 0 13696 695 663 648 616 601 656 609 136 189 500 370 1 1 27136762 178 -1.81 0.45 12 0.36 -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 146572 N N 0 N 00 N
5 20250411 130451 57 100.00 KOSDAQ 전기·전자 N N N N N 653 20 2 3.16 64375870 96841 305.25 646 699 634 822 444 633 664.76 0.54 0 13399 695 663 648 616 601 656 609 136 189 500 370 1 1 27136762 177 -1.80 0.45 12 0.36 -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 146572 N N 0 N 00 N
6 20250411 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 651 18 2 2.84 64320365 96756 304.98 646 699 634 822 444 633 664.77 0.54 0 13322 695 663 648 616 601 656 609 136 189 500 370 1 1 27136762 177 -1.80 0.45 12 0.36 -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 146572 N N 0 N 00 N
7 20250411 110450 57 100.00 KOSDAQ 전기·전자 N N N N N 651 18 2 2.84 61603843 92564 291.77 646 699 634 822 444 633 665.53 0.54 0 11495 695 663 648 616 601 656 609 136 189 500 370 1 1 27136762 177 -1.80 0.45 12 0.34 -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 146572 N N 0 N 00 N
8 20250411 100451 57 100.00 KOSDAQ 전기·전자 N N N N N 654 21 2 3.32 58240173 87395 275.48 646 699 634 822 444 633 666.40 0.54 0 13004 695 663 648 616 601 656 609 136 189 500 370 1 1 27136762 177 -1.81 0.45 12 0.32 -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 146572 N N 0 N 00 N
9 20250411 090454 57 100.00 KOSDAQ 전기·전자 N N N N N 654 21 2 3.32 1998421 3088 9.73 646 654 646 822 444 633 647.16 0.54 0 -1688 695 663 648 616 601 656 609 136 189 500 370 1 1 27136762 177 -1.81 0.45 12 0.01 -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 146572 N N 0 N 00 N
10 20250410 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 633 2 2 0.32 19808170 30822 47.73 680 680 633 820 442 631 642.72 0.44 0 6602 685 657 640 612 595 672 627 136 189 500 370 1 1 27136762 172 -1.75 0.44 12 0.11 -362.00 1445.00 1454 20240411 -56.46 500 20241125 26.60 925 -31.57 20250122 589 7.47 20250304 1454 -56.46 20240411 500 26.60 20241125 0.00 Y 043590 500 135 억 119670 N N 0 N 00 N
11 20250410 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 645 14 2 2.22 19150938 29794 46.14 680 680 634 820 442 631 642.78 0.44 0 5952 685 657 640 612 595 672 627 136 189 500 370 1 1 27136762 175 -1.78 0.45 12 0.11 -362.00 1445.00 1454 20240411 -55.64 500 20241125 29.00 925 -30.27 20250122 589 9.51 20250304 1454 -55.64 20240411 500 29.00 20241125 0.00 Y 043590 500 135 억 119670 N N 0 N 00 N
12 20250410 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 646 15 2 2.38 18736468 29149 45.14 680 680 634 820 442 631 642.79 0.44 0 5594 685 657 640 612 595 672 627 136 189 500 370 1 1 27136762 175 -1.78 0.45 12 0.11 -362.00 1445.00 1454 20240411 -55.57 500 20241125 29.20 925 -30.16 20250122 589 9.68 20250304 1454 -55.57 20240411 500 29.20 20241125 0.00 Y 043590 500 135 억 119670 N N 0 N 00 N