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
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
20250422,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-9,5,-1.35,43890116,65716,105.11,677,684,656,864,466,665,667.88,0.55,0,-6769,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,178,-1.81,0.45,12,0.24,-362.00,1445.00,1454,20240411,-54.88,500,20241125,31.20,925,-29.08,20250122,589,11.38,20250304,1378,-52.39,20240510,500,31.20,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N
20250422,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,35298041,52697,84.28,677,684,661,864,466,665,669.83,0.55,0,-7152,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,180,-1.84,0.46,12,0.19,-362.00,1445.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N
20250422,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,13,2,1.95,35034123,52304,83.66,677,684,661,864,466,665,669.82,0.55,0,-7136,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,184,-1.87,0.47,12,0.19,-362.00,1445.00,1454,20240411,-53.37,500,20241125,35.60,925,-26.70,20250122,589,15.11,20250304,1378,-50.80,20240510,500,35.60,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N
20250422,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,25214258,37864,60.56,677,677,664,864,466,665,665.92,0.55,0,-220,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,180,-1.84,0.46,12,0.14,-362.00,1445.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N
20250422,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,20579649,30892,49.41,677,677,665,864,466,665,666.18,0.55,0,365,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,180,-1.84,0.46,12,0.11,-362.00,1445.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N
20250422,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,17162652,25755,41.19,677,677,665,864,466,665,666.38,0.55,0,469,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,180,-1.84,0.46,12,0.09,-362.00,1445.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N
20250422,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,11919952,17884,28.60,677,677,665,864,466,665,666.51,0.55,0,64,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,180,-1.84,0.46,12,0.07,-362.00,1445.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N
20250422,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,265184,393,0.63,677,677,665,864,466,665,674.77,0.55,0,0,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,180,-1.84,0.46,12,0.00,-362.00,1445.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N
20250421,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,41708504,62523,219.52,675,683,665,864,466,665,667.09,0.58,0,-8317,707,686,671,650,635,678,642,136,199,500,390,1,1,27136762,180,-1.84,0.46,12,0.23,-362.00,1445.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,157282,N,N,4477,N,00,N
20250421,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,1,2,0.15,40835164,61210,214.91,675,683,665,864,466,665,667.13,0.58,0,-8122,707,686,671,650,635,678,642,136,199,500,390,1,1,27136762,181,-1.84,0.46,12,0.23,-362.00,1445.00,1454,20240411,-54.20,500,20241125,33.20,925,-28.00,20250122,589,13.07,20250304,1378,-51.67,20240510,500,33.20,20241125,0.00,Y,043590,500,135 억,,157282,N,N,0,N,00,N
20250421,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,3,2,0.45,18919738,28267,99.25,675,683,665,864,466,665,669.32,0.58,0,-5668,707,686,671,650,635,678,642,136,199,500,390,1,1,27136762,181,-1.85,0.46,12,0.10,-362.00,1445.00,1454,20240411,-54.06,500,20241125,33.60,925,-27.78,20250122,589,13.41,20250304,1378,-51.52,20240510,500,33.60,20241125,0.00,Y,043590,500,135 억,,157282,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 656 -9 5 -1.35 43890116 65716 105.11 677 684 656 864 466 665 667.88 0.55 0 -6769 689 677 671 659 653 674 656 136 199 500 390 1 1 27136762 178 -1.81 0.45 12 0.24 -362.00 1445.00 1454 20240411 -54.88 500 20241125 31.20 925 -29.08 20250122 589 11.38 20250304 1378 -52.39 20240510 500 31.20 20241125 0.00 Y 043590 500 135 억 148965 N N 4477 N 00 N
3 20250422 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 35298041 52697 84.28 677 684 661 864 466 665 669.83 0.55 0 -7152 689 677 671 659 653 674 656 136 199 500 390 1 1 27136762 180 -1.84 0.46 12 0.19 -362.00 1445.00 1454 20240411 -54.26 500 20241125 33.00 925 -28.11 20250122 589 12.90 20250304 1378 -51.74 20240510 500 33.00 20241125 0.00 Y 043590 500 135 억 148965 N N 4477 N 00 N
4 20250422 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 678 13 2 1.95 35034123 52304 83.66 677 684 661 864 466 665 669.82 0.55 0 -7136 689 677 671 659 653 674 656 136 199 500 390 1 1 27136762 184 -1.87 0.47 12 0.19 -362.00 1445.00 1454 20240411 -53.37 500 20241125 35.60 925 -26.70 20250122 589 15.11 20250304 1378 -50.80 20240510 500 35.60 20241125 0.00 Y 043590 500 135 억 148965 N N 4477 N 00 N
5 20250422 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 25214258 37864 60.56 677 677 664 864 466 665 665.92 0.55 0 -220 689 677 671 659 653 674 656 136 199 500 390 1 1 27136762 180 -1.84 0.46 12 0.14 -362.00 1445.00 1454 20240411 -54.26 500 20241125 33.00 925 -28.11 20250122 589 12.90 20250304 1378 -51.74 20240510 500 33.00 20241125 0.00 Y 043590 500 135 억 148965 N N 4477 N 00 N
6 20250422 120458 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 20579649 30892 49.41 677 677 665 864 466 665 666.18 0.55 0 365 689 677 671 659 653 674 656 136 199 500 390 1 1 27136762 180 -1.84 0.46 12 0.11 -362.00 1445.00 1454 20240411 -54.26 500 20241125 33.00 925 -28.11 20250122 589 12.90 20250304 1378 -51.74 20240510 500 33.00 20241125 0.00 Y 043590 500 135 억 148965 N N 4477 N 00 N
7 20250422 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 17162652 25755 41.19 677 677 665 864 466 665 666.38 0.55 0 469 689 677 671 659 653 674 656 136 199 500 390 1 1 27136762 180 -1.84 0.46 12 0.09 -362.00 1445.00 1454 20240411 -54.26 500 20241125 33.00 925 -28.11 20250122 589 12.90 20250304 1378 -51.74 20240510 500 33.00 20241125 0.00 Y 043590 500 135 억 148965 N N 4477 N 00 N
8 20250422 100459 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 11919952 17884 28.60 677 677 665 864 466 665 666.51 0.55 0 64 689 677 671 659 653 674 656 136 199 500 390 1 1 27136762 180 -1.84 0.46 12 0.07 -362.00 1445.00 1454 20240411 -54.26 500 20241125 33.00 925 -28.11 20250122 589 12.90 20250304 1378 -51.74 20240510 500 33.00 20241125 0.00 Y 043590 500 135 억 148965 N N 4477 N 00 N
9 20250422 090459 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 265184 393 0.63 677 677 665 864 466 665 674.77 0.55 0 0 689 677 671 659 653 674 656 136 199 500 390 1 1 27136762 180 -1.84 0.46 12 0.00 -362.00 1445.00 1454 20240411 -54.26 500 20241125 33.00 925 -28.11 20250122 589 12.90 20250304 1378 -51.74 20240510 500 33.00 20241125 0.00 Y 043590 500 135 억 148965 N N 4477 N 00 N
10 20250421 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 665 0 3 0.00 41708504 62523 219.52 675 683 665 864 466 665 667.09 0.58 0 -8317 707 686 671 650 635 678 642 136 199 500 390 1 1 27136762 180 -1.84 0.46 12 0.23 -362.00 1445.00 1454 20240411 -54.26 500 20241125 33.00 925 -28.11 20250122 589 12.90 20250304 1378 -51.74 20240510 500 33.00 20241125 0.00 Y 043590 500 135 억 157282 N N 4477 N 00 N
11 20250421 150457 57 100.00 KOSDAQ 전기·전자 N N N N N 666 1 2 0.15 40835164 61210 214.91 675 683 665 864 466 665 667.13 0.58 0 -8122 707 686 671 650 635 678 642 136 199 500 390 1 1 27136762 181 -1.84 0.46 12 0.23 -362.00 1445.00 1454 20240411 -54.20 500 20241125 33.20 925 -28.00 20250122 589 13.07 20250304 1378 -51.67 20240510 500 33.20 20241125 0.00 Y 043590 500 135 억 157282 N N 0 N 00 N
12 20250421 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 668 3 2 0.45 18919738 28267 99.25 675 683 665 864 466 665 669.32 0.58 0 -5668 707 686 671 650 635 678 642 136 199 500 390 1 1 27136762 181 -1.85 0.46 12 0.10 -362.00 1445.00 1454 20240411 -54.06 500 20241125 33.60 925 -27.78 20250122 589 13.41 20250304 1378 -51.52 20240510 500 33.60 20241125 0.00 Y 043590 500 135 억 157282 N N 0 N 00 N