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
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
20250414,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,17,2,2.60,14328552,21435,17.81,668,685,659,848,458,653,668.47,0.63,0,1286,727,690,662,625,597,708,643,136,195,500,390,1,1,27136762,182,-1.85,0.46,12,0.08,-362.00,1445.00,1454,20240411,-53.92,500,20241125,34.00,925,-27.57,20250122,589,13.75,20250304,1378,-51.38,20240510,500,34.00,20241125,0.00,Y,043590,500,135 억,,171166,N,N,0,N,00,N
20250414,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,16,2,2.45,13879280,20766,17.25,668,685,659,848,458,653,668.37,0.63,0,1419,727,690,662,625,597,708,643,136,195,500,390,1,1,27136762,182,-1.85,0.46,12,0.08,-362.00,1445.00,1454,20240411,-53.99,500,20241125,33.80,925,-27.68,20250122,589,13.58,20250304,1378,-51.45,20240510,500,33.80,20241125,0.00,Y,043590,500,135 억,,171166,N,N,0,N,00,N
20250414,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,21,2,3.22,10932523,16344,13.58,668,685,659,848,458,653,668.90,0.63,0,-425,727,690,662,625,597,708,643,136,195,500,390,1,1,27136762,183,-1.86,0.47,12,0.06,-362.00,1445.00,1454,20240411,-53.65,500,20241125,34.80,925,-27.14,20250122,589,14.43,20250304,1378,-51.09,20240510,500,34.80,20241125,0.00,Y,043590,500,135 억,,171166,N,N,0,N,00,N
20250414,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,14,2,2.14,10740647,16058,13.34,668,685,659,848,458,653,668.87,0.63,0,-456,727,690,662,625,597,708,643,136,195,500,390,1,1,27136762,181,-1.84,0.46,12,0.06,-362.00,1445.00,1454,20240411,-54.13,500,20241125,33.40,925,-27.89,20250122,589,13.24,20250304,1378,-51.60,20240510,500,33.40,20241125,0.00,Y,043590,500,135 억,,171166,N,N,0,N,00,N
20250414,120452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,19,2,2.91,9294702,13881,11.53,668,685,659,848,458,653,669.60,0.63,0,-649,727,690,662,625,597,708,643,136,195,500,390,1,1,27136762,182,-1.86,0.47,12,0.05,-362.00,1445.00,1454,20240411,-53.78,500,20241125,34.40,925,-27.35,20250122,589,14.09,20250304,1378,-51.23,20240510,500,34.40,20241125,0.00,Y,043590,500,135 억,,171166,N,N,0,N,00,N
20250414,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,12,2,1.84,8544887,12755,10.60,668,685,659,848,458,653,669.92,0.63,0,-720,727,690,662,625,597,708,643,136,195,500,390,1,1,27136762,180,-1.84,0.46,12,0.05,-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,,171166,N,N,0,N,00,N
20250414,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,11,2,1.68,4199661,6335,5.26,668,668,659,848,458,653,662.93,0.63,0,-353,727,690,662,625,597,708,643,136,195,500,390,1,1,27136762,180,-1.83,0.46,12,0.02,-362.00,1445.00,1454,20240411,-54.33,500,20241125,32.80,925,-28.22,20250122,589,12.73,20250304,1378,-51.81,20240510,500,32.80,20241125,0.00,Y,043590,500,135 억,,171166,N,N,0,N,00,N
20250414,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,11,2,1.68,1261419,1899,1.58,668,668,662,848,458,653,664.25,0.63,0,-313,727,690,662,625,597,708,643,136,195,500,390,1,1,27136762,180,-1.83,0.46,12,0.01,-362.00,1445.00,1454,20240411,-54.33,500,20241125,32.80,925,-28.22,20250122,589,12.73,20250304,1378,-51.81,20240510,500,32.80,20241125,0.00,Y,043590,500,135 억,,171166,N,N,0,N,00,N
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
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 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 670 17 2 2.60 14328552 21435 17.81 668 685 659 848 458 653 668.47 0.63 0 1286 727 690 662 625 597 708 643 136 195 500 390 1 1 27136762 182 -1.85 0.46 12 0.08 -362.00 1445.00 1454 20240411 -53.92 500 20241125 34.00 925 -27.57 20250122 589 13.75 20250304 1378 -51.38 20240510 500 34.00 20241125 0.00 Y 043590 500 135 억 171166 N N 0 N 00 N
3 20250414 150452 57 100.00 KOSDAQ 전기·전자 N N N N N 669 16 2 2.45 13879280 20766 17.25 668 685 659 848 458 653 668.37 0.63 0 1419 727 690 662 625 597 708 643 136 195 500 390 1 1 27136762 182 -1.85 0.46 12 0.08 -362.00 1445.00 1454 20240411 -53.99 500 20241125 33.80 925 -27.68 20250122 589 13.58 20250304 1378 -51.45 20240510 500 33.80 20241125 0.00 Y 043590 500 135 억 171166 N N 0 N 00 N
4 20250414 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 674 21 2 3.22 10932523 16344 13.58 668 685 659 848 458 653 668.90 0.63 0 -425 727 690 662 625 597 708 643 136 195 500 390 1 1 27136762 183 -1.86 0.47 12 0.06 -362.00 1445.00 1454 20240411 -53.65 500 20241125 34.80 925 -27.14 20250122 589 14.43 20250304 1378 -51.09 20240510 500 34.80 20241125 0.00 Y 043590 500 135 억 171166 N N 0 N 00 N
5 20250414 130451 57 100.00 KOSDAQ 전기·전자 N N N N N 667 14 2 2.14 10740647 16058 13.34 668 685 659 848 458 653 668.87 0.63 0 -456 727 690 662 625 597 708 643 136 195 500 390 1 1 27136762 181 -1.84 0.46 12 0.06 -362.00 1445.00 1454 20240411 -54.13 500 20241125 33.40 925 -27.89 20250122 589 13.24 20250304 1378 -51.60 20240510 500 33.40 20241125 0.00 Y 043590 500 135 억 171166 N N 0 N 00 N
6 20250414 120452 57 100.00 KOSDAQ 전기·전자 N N N N N 672 19 2 2.91 9294702 13881 11.53 668 685 659 848 458 653 669.60 0.63 0 -649 727 690 662 625 597 708 643 136 195 500 390 1 1 27136762 182 -1.86 0.47 12 0.05 -362.00 1445.00 1454 20240411 -53.78 500 20241125 34.40 925 -27.35 20250122 589 14.09 20250304 1378 -51.23 20240510 500 34.40 20241125 0.00 Y 043590 500 135 억 171166 N N 0 N 00 N
7 20250414 110450 57 100.00 KOSDAQ 전기·전자 N N N N N 665 12 2 1.84 8544887 12755 10.60 668 685 659 848 458 653 669.92 0.63 0 -720 727 690 662 625 597 708 643 136 195 500 390 1 1 27136762 180 -1.84 0.46 12 0.05 -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 171166 N N 0 N 00 N
8 20250414 100451 57 100.00 KOSDAQ 전기·전자 N N N N N 664 11 2 1.68 4199661 6335 5.26 668 668 659 848 458 653 662.93 0.63 0 -353 727 690 662 625 597 708 643 136 195 500 390 1 1 27136762 180 -1.83 0.46 12 0.02 -362.00 1445.00 1454 20240411 -54.33 500 20241125 32.80 925 -28.22 20250122 589 12.73 20250304 1378 -51.81 20240510 500 32.80 20241125 0.00 Y 043590 500 135 억 171166 N N 0 N 00 N
9 20250414 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 664 11 2 1.68 1261419 1899 1.58 668 668 662 848 458 653 664.25 0.63 0 -313 727 690 662 625 597 708 643 136 195 500 390 1 1 27136762 180 -1.83 0.46 12 0.01 -362.00 1445.00 1454 20240411 -54.33 500 20241125 32.80 925 -28.22 20250122 589 12.73 20250304 1378 -51.81 20240510 500 32.80 20241125 0.00 Y 043590 500 135 억 171166 N N 0 N 00 N
10 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
11 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
12 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