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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1954,44,2,2.30,18480407,9627,82.58,1910,1979,1893,2480,1337,1910,1919.64,0.62,0,947,1962,1935,1893,1866,1824,1949,1880,45,570,500,1290,1,1,9000000,176,-9.26,0.42,12,0.11,-211.00,4603.00,3215,20240405,-39.22,1650,20241209,18.42,2285,-14.49,20250122,1661,17.64,20250307,2730,-28.42,20240719,1650,18.42,20241209,0.00,Y,043360,500,45 억,,55888,N,N,0,N,00,N
20250414,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1973,63,2,3.30,18351405,9561,82.01,1910,1979,1893,2480,1337,1910,1919.40,0.62,0,947,1962,1935,1893,1866,1824,1949,1880,45,570,500,1290,1,1,9000000,178,-9.35,0.43,12,0.11,-211.00,4603.00,3215,20240405,-38.63,1650,20241209,19.58,2285,-13.65,20250122,1661,18.78,20250307,2730,-27.73,20240719,1650,19.58,20241209,0.00,Y,043360,500,45 억,,55888,N,N,0,N,00,N
20250414,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,69,2,3.61,18209867,9489,81.39,1910,1979,1893,2480,1337,1910,1919.05,0.62,0,976,1962,1935,1893,1866,1824,1949,1880,45,570,500,1290,1,1,9000000,178,-9.38,0.43,12,0.11,-211.00,4603.00,3215,20240405,-38.44,1650,20241209,19.94,2285,-13.39,20250122,1661,19.15,20250307,2730,-27.51,20240719,1650,19.94,20241209,0.00,Y,043360,500,45 억,,55888,N,N,0,N,00,N
20250414,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1978,68,2,3.56,18095243,9431,80.90,1910,1979,1893,2480,1337,1910,1918.70,0.62,0,956,1962,1935,1893,1866,1824,1949,1880,45,570,500,1290,1,1,9000000,178,-9.37,0.43,12,0.10,-211.00,4603.00,3215,20240405,-38.48,1650,20241209,19.88,2285,-13.44,20250122,1661,19.08,20250307,2730,-27.55,20240719,1650,19.88,20241209,0.00,Y,043360,500,45 억,,55888,N,N,0,N,00,N
20250414,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1967,57,2,2.98,13364003,7001,60.05,1910,1967,1893,2480,1337,1910,1908.87,0.62,0,1080,1962,1935,1893,1866,1824,1949,1880,45,570,500,1290,1,1,9000000,177,-9.32,0.43,12,0.08,-211.00,4603.00,3215,20240405,-38.82,1650,20241209,19.21,2285,-13.92,20250122,1661,18.42,20250307,2730,-27.95,20240719,1650,19.21,20241209,0.00,Y,043360,500,45 억,,55888,N,N,0,N,00,N
20250414,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1939,29,2,1.52,12875055,6749,57.89,1910,1940,1893,2480,1337,1910,1907.70,0.62,0,1187,1962,1935,1893,1866,1824,1949,1880,45,570,500,1290,1,1,9000000,175,-9.19,0.42,12,0.07,-211.00,4603.00,3215,20240405,-39.69,1650,20241209,17.52,2285,-15.14,20250122,1661,16.74,20250307,2730,-28.97,20240719,1650,17.52,20241209,0.00,Y,043360,500,45 억,,55888,N,N,0,N,00,N
20250414,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,0,3,0.00,12199090,6396,54.86,1910,1910,1893,2480,1337,1910,1907.30,0.62,0,1180,1962,1935,1893,1866,1824,1949,1880,45,570,500,1290,1,1,9000000,172,-9.05,0.41,12,0.07,-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,,55888,N,N,0,N,00,N
20250414,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,0,3,0.00,4217280,2208,18.94,1910,1910,1910,2480,1337,1910,1910.00,0.62,0,0,1962,1935,1893,1866,1824,1949,1880,45,570,500,1290,1,1,9000000,172,-9.05,0.41,12,0.02,-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,,55888,N,N,0,N,00,N
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
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 20250414 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 1954 44 2 2.30 18480407 9627 82.58 1910 1979 1893 2480 1337 1910 1919.64 0.62 0 947 1962 1935 1893 1866 1824 1949 1880 45 570 500 1290 1 1 9000000 176 -9.26 0.42 12 0.11 -211.00 4603.00 3215 20240405 -39.22 1650 20241209 18.42 2285 -14.49 20250122 1661 17.64 20250307 2730 -28.42 20240719 1650 18.42 20241209 0.00 Y 043360 500 45 억 55888 N N 0 N 00 N
3 20250414 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 1973 63 2 3.30 18351405 9561 82.01 1910 1979 1893 2480 1337 1910 1919.40 0.62 0 947 1962 1935 1893 1866 1824 1949 1880 45 570 500 1290 1 1 9000000 178 -9.35 0.43 12 0.11 -211.00 4603.00 3215 20240405 -38.63 1650 20241209 19.58 2285 -13.65 20250122 1661 18.78 20250307 2730 -27.73 20240719 1650 19.58 20241209 0.00 Y 043360 500 45 억 55888 N N 0 N 00 N
4 20250414 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 1979 69 2 3.61 18209867 9489 81.39 1910 1979 1893 2480 1337 1910 1919.05 0.62 0 976 1962 1935 1893 1866 1824 1949 1880 45 570 500 1290 1 1 9000000 178 -9.38 0.43 12 0.11 -211.00 4603.00 3215 20240405 -38.44 1650 20241209 19.94 2285 -13.39 20250122 1661 19.15 20250307 2730 -27.51 20240719 1650 19.94 20241209 0.00 Y 043360 500 45 억 55888 N N 0 N 00 N
5 20250414 130451 57 100.00 KOSDAQ 전기·전자 N N N N N 1978 68 2 3.56 18095243 9431 80.90 1910 1979 1893 2480 1337 1910 1918.70 0.62 0 956 1962 1935 1893 1866 1824 1949 1880 45 570 500 1290 1 1 9000000 178 -9.37 0.43 12 0.10 -211.00 4603.00 3215 20240405 -38.48 1650 20241209 19.88 2285 -13.44 20250122 1661 19.08 20250307 2730 -27.55 20240719 1650 19.88 20241209 0.00 Y 043360 500 45 억 55888 N N 0 N 00 N
6 20250414 120452 57 100.00 KOSDAQ 전기·전자 N N N N N 1967 57 2 2.98 13364003 7001 60.05 1910 1967 1893 2480 1337 1910 1908.87 0.62 0 1080 1962 1935 1893 1866 1824 1949 1880 45 570 500 1290 1 1 9000000 177 -9.32 0.43 12 0.08 -211.00 4603.00 3215 20240405 -38.82 1650 20241209 19.21 2285 -13.92 20250122 1661 18.42 20250307 2730 -27.95 20240719 1650 19.21 20241209 0.00 Y 043360 500 45 억 55888 N N 0 N 00 N
7 20250414 110449 57 100.00 KOSDAQ 전기·전자 N N N N N 1939 29 2 1.52 12875055 6749 57.89 1910 1940 1893 2480 1337 1910 1907.70 0.62 0 1187 1962 1935 1893 1866 1824 1949 1880 45 570 500 1290 1 1 9000000 175 -9.19 0.42 12 0.07 -211.00 4603.00 3215 20240405 -39.69 1650 20241209 17.52 2285 -15.14 20250122 1661 16.74 20250307 2730 -28.97 20240719 1650 17.52 20241209 0.00 Y 043360 500 45 억 55888 N N 0 N 00 N
8 20250414 100451 57 100.00 KOSDAQ 전기·전자 N N N N N 1910 0 3 0.00 12199090 6396 54.86 1910 1910 1893 2480 1337 1910 1907.30 0.62 0 1180 1962 1935 1893 1866 1824 1949 1880 45 570 500 1290 1 1 9000000 172 -9.05 0.41 12 0.07 -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 55888 N N 0 N 00 N
9 20250414 090451 57 100.00 KOSDAQ 전기·전자 N N N N N 1910 0 3 0.00 4217280 2208 18.94 1910 1910 1910 2480 1337 1910 1910.00 0.62 0 0 1962 1935 1893 1866 1824 1949 1880 45 570 500 1290 1 1 9000000 172 -9.05 0.41 12 0.02 -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 55888 N N 0 N 00 N
10 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
11 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
12 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