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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043200/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
20250407,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,0,3,0.00,34715801,67504,71.79,510,523,507,668,360,514,514.28,1.45,0,-1995,538,525,509,496,480,528,499,209,154,500,370,1,1,41804315,215,-27.05,0.75,12,0.16,-19.00,685.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,493,4.26,20250404,717,-28.31,20240801,486,5.76,20241206,0.00,Y,043200,500,209 억,,604966,N,N,0,N,00,N
20250407,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,0,3,0.00,34228223,66550,70.78,510,523,510,668,360,514,514.32,1.45,0,-1980,538,525,509,496,480,528,499,209,154,500,370,1,1,41804315,215,-27.05,0.75,12,0.16,-19.00,685.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,493,4.26,20250404,717,-28.31,20240801,486,5.76,20241206,0.00,Y,043200,500,209 억,,604966,N,N,0,N,00,N
20250407,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,0,3,0.00,33722961,65567,69.73,510,523,510,668,360,514,514.33,1.45,0,-1872,538,525,509,496,480,528,499,209,154,500,370,1,1,41804315,215,-27.05,0.75,12,0.16,-19.00,685.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,493,4.26,20250404,717,-28.31,20240801,486,5.76,20241206,0.00,Y,043200,500,209 억,,604966,N,N,0,N,00,N
20250407,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,1,2,0.19,30859891,59966,63.78,510,523,510,668,360,514,514.62,1.45,0,-1655,538,525,509,496,480,528,499,209,154,500,370,1,1,41804315,215,-27.11,0.75,12,0.14,-19.00,685.00,717,20240801,-28.17,486,20241206,5.97,620,-16.94,20250110,493,4.46,20250404,717,-28.17,20240801,486,5.97,20241206,0.00,Y,043200,500,209 억,,604966,N,N,0,N,00,N
20250407,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,-3,5,-0.58,29336516,56995,60.62,510,523,510,668,360,514,514.72,1.45,0,-2191,538,525,509,496,480,528,499,209,154,500,370,1,1,41804315,214,-26.89,0.75,12,0.14,-19.00,685.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,493,3.65,20250404,717,-28.73,20240801,486,5.14,20241206,0.00,Y,043200,500,209 억,,604966,N,N,0,N,00,N
20250407,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,-1,5,-0.19,26864668,52166,55.48,510,523,510,668,360,514,514.98,1.45,0,-2191,538,525,509,496,480,528,499,209,154,500,370,1,1,41804315,214,-27.00,0.75,12,0.12,-19.00,685.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,493,4.06,20250404,717,-28.45,20240801,486,5.56,20241206,0.00,Y,043200,500,209 억,,604966,N,N,0,N,00,N
20250407,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,2,2,0.39,21410366,41579,44.22,510,523,510,668,360,514,514.93,1.45,0,-1772,538,525,509,496,480,528,499,209,154,500,370,1,1,41804315,216,-27.16,0.75,12,0.10,-19.00,685.00,717,20240801,-28.03,486,20241206,6.17,620,-16.77,20250110,493,4.67,20250404,717,-28.03,20240801,486,6.17,20241206,0.00,Y,043200,500,209 억,,604966,N,N,0,N,00,N
20250407,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,-1,5,-0.19,4300910,8397,8.93,510,514,510,668,360,514,512.20,1.45,0,-265,538,525,509,496,480,528,499,209,154,500,370,1,1,41804315,214,-27.00,0.75,12,0.02,-19.00,685.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,493,4.06,20250404,717,-28.45,20240801,486,5.56,20241206,0.00,Y,043200,500,209 억,,604966,N,N,0,N,00,N
20250404,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,0,3,0.00,48165844,94020,109.47,514,522,493,668,360,514,512.29,1.44,0,1543,540,526,513,499,486,534,507,209,154,500,370,1,1,41804315,215,-27.05,0.75,12,0.22,-19.00,685.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,493,4.26,20250404,717,-28.31,20240801,486,5.76,20241206,0.00,Y,043200,500,209 억,,603423,N,N,0,N,00,N
20250404,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,0,3,0.00,47616894,92952,108.23,514,522,493,668,360,514,512.27,1.44,0,1582,540,526,513,499,486,534,507,209,154,500,370,1,1,41804315,215,-27.05,0.75,12,0.22,-19.00,685.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,493,4.26,20250404,717,-28.31,20240801,486,5.76,20241206,0.00,Y,043200,500,209 억,,603423,N,N,0,N,00,N
20250404,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,0,3,0.00,46541095,90859,105.79,514,522,493,668,360,514,512.23,1.44,0,1515,540,526,513,499,486,534,507,209,154,500,370,1,1,41804315,215,-27.05,0.75,12,0.22,-19.00,685.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,493,4.26,20250404,717,-28.31,20240801,486,5.76,20241206,0.00,Y,043200,500,209 억,,603423,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 20250407 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 514 0 3 0.00 34715801 67504 71.79 510 523 507 668 360 514 514.28 1.45 0 -1995 538 525 509 496 480 528 499 209 154 500 370 1 1 41804315 215 -27.05 0.75 12 0.16 -19.00 685.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 493 4.26 20250404 717 -28.31 20240801 486 5.76 20241206 0.00 Y 043200 500 209 억 604966 N N 0 N 00 N
3 20250407 150440 57 100.00 KOSDAQ 전기·전자 N N N N N 514 0 3 0.00 34228223 66550 70.78 510 523 510 668 360 514 514.32 1.45 0 -1980 538 525 509 496 480 528 499 209 154 500 370 1 1 41804315 215 -27.05 0.75 12 0.16 -19.00 685.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 493 4.26 20250404 717 -28.31 20240801 486 5.76 20241206 0.00 Y 043200 500 209 억 604966 N N 0 N 00 N
4 20250407 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 514 0 3 0.00 33722961 65567 69.73 510 523 510 668 360 514 514.33 1.45 0 -1872 538 525 509 496 480 528 499 209 154 500 370 1 1 41804315 215 -27.05 0.75 12 0.16 -19.00 685.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 493 4.26 20250404 717 -28.31 20240801 486 5.76 20241206 0.00 Y 043200 500 209 억 604966 N N 0 N 00 N
5 20250407 130436 57 100.00 KOSDAQ 전기·전자 N N N N N 515 1 2 0.19 30859891 59966 63.78 510 523 510 668 360 514 514.62 1.45 0 -1655 538 525 509 496 480 528 499 209 154 500 370 1 1 41804315 215 -27.11 0.75 12 0.14 -19.00 685.00 717 20240801 -28.17 486 20241206 5.97 620 -16.94 20250110 493 4.46 20250404 717 -28.17 20240801 486 5.97 20241206 0.00 Y 043200 500 209 억 604966 N N 0 N 00 N
6 20250407 120437 57 100.00 KOSDAQ 전기·전자 N N N N N 511 -3 5 -0.58 29336516 56995 60.62 510 523 510 668 360 514 514.72 1.45 0 -2191 538 525 509 496 480 528 499 209 154 500 370 1 1 41804315 214 -26.89 0.75 12 0.14 -19.00 685.00 717 20240801 -28.73 486 20241206 5.14 620 -17.58 20250110 493 3.65 20250404 717 -28.73 20240801 486 5.14 20241206 0.00 Y 043200 500 209 억 604966 N N 0 N 00 N
7 20250407 110438 57 100.00 KOSDAQ 전기·전자 N N N N N 513 -1 5 -0.19 26864668 52166 55.48 510 523 510 668 360 514 514.98 1.45 0 -2191 538 525 509 496 480 528 499 209 154 500 370 1 1 41804315 214 -27.00 0.75 12 0.12 -19.00 685.00 717 20240801 -28.45 486 20241206 5.56 620 -17.26 20250110 493 4.06 20250404 717 -28.45 20240801 486 5.56 20241206 0.00 Y 043200 500 209 억 604966 N N 0 N 00 N
8 20250407 100438 57 100.00 KOSDAQ 전기·전자 N N N N N 516 2 2 0.39 21410366 41579 44.22 510 523 510 668 360 514 514.93 1.45 0 -1772 538 525 509 496 480 528 499 209 154 500 370 1 1 41804315 216 -27.16 0.75 12 0.10 -19.00 685.00 717 20240801 -28.03 486 20241206 6.17 620 -16.77 20250110 493 4.67 20250404 717 -28.03 20240801 486 6.17 20241206 0.00 Y 043200 500 209 억 604966 N N 0 N 00 N
9 20250407 090438 57 100.00 KOSDAQ 전기·전자 N N N N N 513 -1 5 -0.19 4300910 8397 8.93 510 514 510 668 360 514 512.20 1.45 0 -265 538 525 509 496 480 528 499 209 154 500 370 1 1 41804315 214 -27.00 0.75 12 0.02 -19.00 685.00 717 20240801 -28.45 486 20241206 5.56 620 -17.26 20250110 493 4.06 20250404 717 -28.45 20240801 486 5.56 20241206 0.00 Y 043200 500 209 억 604966 N N 0 N 00 N
10 20250404 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 514 0 3 0.00 48165844 94020 109.47 514 522 493 668 360 514 512.29 1.44 0 1543 540 526 513 499 486 534 507 209 154 500 370 1 1 41804315 215 -27.05 0.75 12 0.22 -19.00 685.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 493 4.26 20250404 717 -28.31 20240801 486 5.76 20241206 0.00 Y 043200 500 209 억 603423 N N 0 N 00 N
11 20250404 150440 57 100.00 KOSDAQ 전기·전자 N N N N N 514 0 3 0.00 47616894 92952 108.23 514 522 493 668 360 514 512.27 1.44 0 1582 540 526 513 499 486 534 507 209 154 500 370 1 1 41804315 215 -27.05 0.75 12 0.22 -19.00 685.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 493 4.26 20250404 717 -28.31 20240801 486 5.76 20241206 0.00 Y 043200 500 209 억 603423 N N 0 N 00 N
12 20250404 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 514 0 3 0.00 46541095 90859 105.79 514 522 493 668 360 514 512.23 1.44 0 1515 540 526 513 499 486 534 507 209 154 500 370 1 1 41804315 215 -27.05 0.75 12 0.22 -19.00 685.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 493 4.26 20250404 717 -28.31 20240801 486 5.76 20241206 0.00 Y 043200 500 209 억 603423 N N 0 N 00 N