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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1925,-2,5,-0.10,18001458,9401,54.14,1908,1927,1889,2505,1349,1927,1914.85,0.58,0,-157,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.12,0.42,12,0.10,-211.00,4603.00,2730,20240719,-29.49,1650,20241209,16.67,2285,-15.75,20250122,1661,15.89,20250307,2730,-29.49,20240719,1650,16.67,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N
20250422,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1920,-7,5,-0.36,16025624,8373,48.22,1908,1927,1889,2505,1349,1927,1913.96,0.58,0,-153,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.10,0.42,12,0.09,-211.00,4603.00,2730,20240719,-29.67,1650,20241209,16.36,2285,-15.97,20250122,1661,15.59,20250307,2730,-29.67,20240719,1650,16.36,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N
20250422,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1922,-5,5,-0.26,12134805,6332,36.47,1908,1927,1889,2505,1349,1927,1916.43,0.58,0,-193,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.11,0.42,12,0.07,-211.00,4603.00,2730,20240719,-29.60,1650,20241209,16.48,2285,-15.89,20250122,1661,15.71,20250307,2730,-29.60,20240719,1650,16.48,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N
20250422,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1922,-5,5,-0.26,11488463,5993,34.52,1908,1927,1889,2505,1349,1927,1916.98,0.58,0,-201,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.11,0.42,12,0.07,-211.00,4603.00,2730,20240719,-29.60,1650,20241209,16.48,2285,-15.89,20250122,1661,15.71,20250307,2730,-29.60,20240719,1650,16.48,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N
20250422,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1919,-8,5,-0.42,10952704,5714,32.91,1908,1927,1889,2505,1349,1927,1916.82,0.58,0,-190,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.09,0.42,12,0.06,-211.00,4603.00,2730,20240719,-29.71,1650,20241209,16.30,2285,-16.02,20250122,1661,15.53,20250307,2730,-29.71,20240719,1650,16.30,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N
20250422,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1922,-5,5,-0.26,10841260,5656,32.58,1908,1927,1889,2505,1349,1927,1916.77,0.58,0,-176,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.11,0.42,12,0.06,-211.00,4603.00,2730,20240719,-29.60,1650,20241209,16.48,2285,-15.89,20250122,1661,15.71,20250307,2730,-29.60,20240719,1650,16.48,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N
20250422,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1923,-4,5,-0.21,8798929,4583,26.40,1908,1927,1889,2505,1349,1927,1919.91,0.58,0,-184,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.11,0.42,12,0.05,-211.00,4603.00,2730,20240719,-29.56,1650,20241209,16.55,2285,-15.84,20250122,1661,15.77,20250307,2730,-29.56,20240719,1650,16.55,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N
20250422,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1925,-2,5,-0.10,7688424,4006,23.07,1908,1927,1889,2505,1349,1927,1919.23,0.58,0,-157,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.12,0.42,12,0.04,-211.00,4603.00,2730,20240719,-29.49,1650,20241209,16.67,2285,-15.75,20250122,1661,15.89,20250307,2730,-29.49,20240719,1650,16.67,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N
20250421,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1927,-12,5,-0.62,33453138,17363,275.69,1939,1939,1911,2520,1358,1939,1926.69,0.58,0,-276,1954,1946,1931,1923,1908,1950,1927,45,581,500,1310,1,1,9000000,173,-9.13,0.42,12,0.19,-211.00,4603.00,2730,20240719,-29.41,1650,20241209,16.79,2285,-15.67,20250122,1661,16.01,20250307,2730,-29.41,20240719,1650,16.79,20241209,0.00,Y,043360,500,45 억,,52088,N,N,0,N,00,N
20250421,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1925,-14,5,-0.72,31644431,16419,260.70,1939,1939,1918,2520,1358,1939,1927.31,0.58,0,-269,1954,1946,1931,1923,1908,1950,1927,45,581,500,1310,1,1,9000000,173,-9.12,0.42,12,0.18,-211.00,4603.00,2730,20240719,-29.49,1650,20241209,16.67,2285,-15.75,20250122,1661,15.89,20250307,2730,-29.49,20240719,1650,16.67,20241209,0.00,Y,043360,500,45 억,,52088,N,N,0,N,00,N
20250421,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1934,-5,5,-0.26,26235911,13606,216.04,1939,1939,1918,2520,1358,1939,1928.26,0.58,0,-336,1954,1946,1931,1923,1908,1950,1927,45,581,500,1310,1,1,9000000,174,-9.17,0.42,12,0.15,-211.00,4603.00,2730,20240719,-29.16,1650,20241209,17.21,2285,-15.36,20250122,1661,16.44,20250307,2730,-29.16,20240719,1650,17.21,20241209,0.00,Y,043360,500,45 억,,52088,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 20250422 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 1925 -2 5 -0.10 18001458 9401 54.14 1908 1927 1889 2505 1349 1927 1914.85 0.58 0 -157 1953 1939 1925 1911 1897 1933 1905 45 578 500 1310 1 1 9000000 173 -9.12 0.42 12 0.10 -211.00 4603.00 2730 20240719 -29.49 1650 20241209 16.67 2285 -15.75 20250122 1661 15.89 20250307 2730 -29.49 20240719 1650 16.67 20241209 0.00 Y 043360 500 45 억 51812 N N 0 N 00 N
3 20250422 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 1920 -7 5 -0.36 16025624 8373 48.22 1908 1927 1889 2505 1349 1927 1913.96 0.58 0 -153 1953 1939 1925 1911 1897 1933 1905 45 578 500 1310 1 1 9000000 173 -9.10 0.42 12 0.09 -211.00 4603.00 2730 20240719 -29.67 1650 20241209 16.36 2285 -15.97 20250122 1661 15.59 20250307 2730 -29.67 20240719 1650 16.36 20241209 0.00 Y 043360 500 45 억 51812 N N 0 N 00 N
4 20250422 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 1922 -5 5 -0.26 12134805 6332 36.47 1908 1927 1889 2505 1349 1927 1916.43 0.58 0 -193 1953 1939 1925 1911 1897 1933 1905 45 578 500 1310 1 1 9000000 173 -9.11 0.42 12 0.07 -211.00 4603.00 2730 20240719 -29.60 1650 20241209 16.48 2285 -15.89 20250122 1661 15.71 20250307 2730 -29.60 20240719 1650 16.48 20241209 0.00 Y 043360 500 45 억 51812 N N 0 N 00 N
5 20250422 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 1922 -5 5 -0.26 11488463 5993 34.52 1908 1927 1889 2505 1349 1927 1916.98 0.58 0 -201 1953 1939 1925 1911 1897 1933 1905 45 578 500 1310 1 1 9000000 173 -9.11 0.42 12 0.07 -211.00 4603.00 2730 20240719 -29.60 1650 20241209 16.48 2285 -15.89 20250122 1661 15.71 20250307 2730 -29.60 20240719 1650 16.48 20241209 0.00 Y 043360 500 45 억 51812 N N 0 N 00 N
6 20250422 120458 57 100.00 KOSDAQ 전기·전자 N N N N N 1919 -8 5 -0.42 10952704 5714 32.91 1908 1927 1889 2505 1349 1927 1916.82 0.58 0 -190 1953 1939 1925 1911 1897 1933 1905 45 578 500 1310 1 1 9000000 173 -9.09 0.42 12 0.06 -211.00 4603.00 2730 20240719 -29.71 1650 20241209 16.30 2285 -16.02 20250122 1661 15.53 20250307 2730 -29.71 20240719 1650 16.30 20241209 0.00 Y 043360 500 45 억 51812 N N 0 N 00 N
7 20250422 110458 57 100.00 KOSDAQ 전기·전자 N N N N N 1922 -5 5 -0.26 10841260 5656 32.58 1908 1927 1889 2505 1349 1927 1916.77 0.58 0 -176 1953 1939 1925 1911 1897 1933 1905 45 578 500 1310 1 1 9000000 173 -9.11 0.42 12 0.06 -211.00 4603.00 2730 20240719 -29.60 1650 20241209 16.48 2285 -15.89 20250122 1661 15.71 20250307 2730 -29.60 20240719 1650 16.48 20241209 0.00 Y 043360 500 45 억 51812 N N 0 N 00 N
8 20250422 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 1923 -4 5 -0.21 8798929 4583 26.40 1908 1927 1889 2505 1349 1927 1919.91 0.58 0 -184 1953 1939 1925 1911 1897 1933 1905 45 578 500 1310 1 1 9000000 173 -9.11 0.42 12 0.05 -211.00 4603.00 2730 20240719 -29.56 1650 20241209 16.55 2285 -15.84 20250122 1661 15.77 20250307 2730 -29.56 20240719 1650 16.55 20241209 0.00 Y 043360 500 45 억 51812 N N 0 N 00 N
9 20250422 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 1925 -2 5 -0.10 7688424 4006 23.07 1908 1927 1889 2505 1349 1927 1919.23 0.58 0 -157 1953 1939 1925 1911 1897 1933 1905 45 578 500 1310 1 1 9000000 173 -9.12 0.42 12 0.04 -211.00 4603.00 2730 20240719 -29.49 1650 20241209 16.67 2285 -15.75 20250122 1661 15.89 20250307 2730 -29.49 20240719 1650 16.67 20241209 0.00 Y 043360 500 45 억 51812 N N 0 N 00 N
10 20250421 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 1927 -12 5 -0.62 33453138 17363 275.69 1939 1939 1911 2520 1358 1939 1926.69 0.58 0 -276 1954 1946 1931 1923 1908 1950 1927 45 581 500 1310 1 1 9000000 173 -9.13 0.42 12 0.19 -211.00 4603.00 2730 20240719 -29.41 1650 20241209 16.79 2285 -15.67 20250122 1661 16.01 20250307 2730 -29.41 20240719 1650 16.79 20241209 0.00 Y 043360 500 45 억 52088 N N 0 N 00 N
11 20250421 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 1925 -14 5 -0.72 31644431 16419 260.70 1939 1939 1918 2520 1358 1939 1927.31 0.58 0 -269 1954 1946 1931 1923 1908 1950 1927 45 581 500 1310 1 1 9000000 173 -9.12 0.42 12 0.18 -211.00 4603.00 2730 20240719 -29.49 1650 20241209 16.67 2285 -15.75 20250122 1661 15.89 20250307 2730 -29.49 20240719 1650 16.67 20241209 0.00 Y 043360 500 45 억 52088 N N 0 N 00 N
12 20250421 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 1934 -5 5 -0.26 26235911 13606 216.04 1939 1939 1918 2520 1358 1939 1928.26 0.58 0 -336 1954 1946 1931 1923 1908 1950 1927 45 581 500 1310 1 1 9000000 174 -9.17 0.42 12 0.15 -211.00 4603.00 2730 20240719 -29.16 1650 20241209 17.21 2285 -15.36 20250122 1661 16.44 20250307 2730 -29.16 20240719 1650 17.21 20241209 0.00 Y 043360 500 45 억 52088 N N 0 N 00 N