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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,0,3,0.00,37934383,75246,60.95,508,518,500,652,352,502,504.14,1.45,0,-205,519,510,500,491,481,515,496,209,150,500,360,1,1,41804315,210,-26.42,0.73,12,0.18,-19.00,685.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,490,2.45,20250409,717,-29.99,20240801,486,3.29,20241206,0.00,Y,043200,500,209 억,,607122,N,N,0,N,00,N
20250411,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,1,2,0.20,37509595,74400,60.26,508,518,500,652,352,502,504.16,1.45,0,-198,519,510,500,491,481,515,496,209,150,500,360,1,1,41804315,210,-26.47,0.73,12,0.18,-19.00,685.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,490,2.65,20250409,717,-29.85,20240801,486,3.50,20241206,0.00,Y,043200,500,209 억,,607122,N,N,0,N,00,N
20250411,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,4,2,0.80,37115497,73621,59.63,508,518,500,652,352,502,504.14,1.45,0,-326,519,510,500,491,481,515,496,209,150,500,360,1,1,41804315,212,-26.63,0.74,12,0.18,-19.00,685.00,717,20240801,-29.43,486,20241206,4.12,620,-18.39,20250110,490,3.27,20250409,717,-29.43,20240801,486,4.12,20241206,0.00,Y,043200,500,209 억,,607122,N,N,0,N,00,N
20250411,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,2,2,0.40,36088679,71592,57.99,508,518,500,652,352,502,504.09,1.45,0,-402,519,510,500,491,481,515,496,209,150,500,360,1,1,41804315,211,-26.53,0.74,12,0.17,-19.00,685.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,490,2.86,20250409,717,-29.71,20240801,486,3.70,20241206,0.00,Y,043200,500,209 억,,607122,N,N,0,N,00,N
20250411,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,3,2,0.60,35284758,70002,56.70,508,518,500,652,352,502,504.05,1.45,0,-138,519,510,500,491,481,515,496,209,150,500,360,1,1,41804315,211,-26.58,0.74,12,0.17,-19.00,685.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,490,3.06,20250409,717,-29.57,20240801,486,3.91,20241206,0.00,Y,043200,500,209 억,,607122,N,N,0,N,00,N
20250411,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,3,2,0.60,26935124,53461,43.30,508,518,501,652,352,502,503.83,1.45,0,-213,519,510,500,491,481,515,496,209,150,500,360,1,1,41804315,211,-26.58,0.74,12,0.13,-19.00,685.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,490,3.06,20250409,717,-29.57,20240801,486,3.91,20241206,0.00,Y,043200,500,209 억,,607122,N,N,0,N,00,N
20250411,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,2,2,0.40,20381226,40425,32.74,508,518,501,652,352,502,504.17,1.45,0,-1200,519,510,500,491,481,515,496,209,150,500,360,1,1,41804315,211,-26.53,0.74,12,0.10,-19.00,685.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,490,2.86,20250409,717,-29.71,20240801,486,3.70,20241206,0.00,Y,043200,500,209 억,,607122,N,N,0,N,00,N
20250411,090452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,10,2,1.99,2078497,4081,3.31,508,518,504,652,352,502,509.31,1.45,0,-663,519,510,500,491,481,515,496,209,150,500,360,1,1,41804315,214,-26.95,0.75,12,0.01,-19.00,685.00,717,20240801,-28.59,486,20241206,5.35,620,-17.42,20250110,490,4.49,20250409,717,-28.59,20240801,486,5.35,20241206,0.00,Y,043200,500,209 억,,607122,N,N,0,N,00,N
20250410,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,12,2,2.45,61737676,123453,153.36,490,509,490,637,343,490,500.09,1.45,0,2220,504,496,493,485,482,495,484,209,147,500,350,1,1,41804315,210,-26.42,0.73,12,0.30,-19.00,685.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,490,2.45,20250410,717,-29.99,20240801,486,3.29,20241206,0.00,Y,043200,500,209 억,,604902,N,N,0,N,00,N
20250410,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,12,2,2.45,58630497,117252,145.66,490,509,490,637,343,490,500.04,1.45,0,2232,504,496,493,485,482,495,484,209,147,500,350,1,1,41804315,210,-26.42,0.73,12,0.28,-19.00,685.00,717,20240801,-29.99,486,20241206,3.29,620,-19.03,20250110,490,2.45,20250410,717,-29.99,20240801,486,3.29,20241206,0.00,Y,043200,500,209 억,,604902,N,N,0,N,00,N
20250410,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,13,2,2.65,42897255,85917,106.73,490,509,490,637,343,490,499.29,1.45,0,1653,504,496,493,485,482,495,484,209,147,500,350,1,1,41804315,210,-26.47,0.73,12,0.21,-19.00,685.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,490,2.65,20250410,717,-29.85,20240801,486,3.50,20241206,0.00,Y,043200,500,209 억,,604902,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 20250411 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 502 0 3 0.00 37934383 75246 60.95 508 518 500 652 352 502 504.14 1.45 0 -205 519 510 500 491 481 515 496 209 150 500 360 1 1 41804315 210 -26.42 0.73 12 0.18 -19.00 685.00 717 20240801 -29.99 486 20241206 3.29 620 -19.03 20250110 490 2.45 20250409 717 -29.99 20240801 486 3.29 20241206 0.00 Y 043200 500 209 억 607122 N N 0 N 00 N
3 20250411 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 503 1 2 0.20 37509595 74400 60.26 508 518 500 652 352 502 504.16 1.45 0 -198 519 510 500 491 481 515 496 209 150 500 360 1 1 41804315 210 -26.47 0.73 12 0.18 -19.00 685.00 717 20240801 -29.85 486 20241206 3.50 620 -18.87 20250110 490 2.65 20250409 717 -29.85 20240801 486 3.50 20241206 0.00 Y 043200 500 209 억 607122 N N 0 N 00 N
4 20250411 140448 57 100.00 KOSDAQ 전기·전자 N N N N N 506 4 2 0.80 37115497 73621 59.63 508 518 500 652 352 502 504.14 1.45 0 -326 519 510 500 491 481 515 496 209 150 500 360 1 1 41804315 212 -26.63 0.74 12 0.18 -19.00 685.00 717 20240801 -29.43 486 20241206 4.12 620 -18.39 20250110 490 3.27 20250409 717 -29.43 20240801 486 4.12 20241206 0.00 Y 043200 500 209 억 607122 N N 0 N 00 N
5 20250411 130449 57 100.00 KOSDAQ 전기·전자 N N N N N 504 2 2 0.40 36088679 71592 57.99 508 518 500 652 352 502 504.09 1.45 0 -402 519 510 500 491 481 515 496 209 150 500 360 1 1 41804315 211 -26.53 0.74 12 0.17 -19.00 685.00 717 20240801 -29.71 486 20241206 3.70 620 -18.71 20250110 490 2.86 20250409 717 -29.71 20240801 486 3.70 20241206 0.00 Y 043200 500 209 억 607122 N N 0 N 00 N
6 20250411 120449 57 100.00 KOSDAQ 전기·전자 N N N N N 505 3 2 0.60 35284758 70002 56.70 508 518 500 652 352 502 504.05 1.45 0 -138 519 510 500 491 481 515 496 209 150 500 360 1 1 41804315 211 -26.58 0.74 12 0.17 -19.00 685.00 717 20240801 -29.57 486 20241206 3.91 620 -18.55 20250110 490 3.06 20250409 717 -29.57 20240801 486 3.91 20241206 0.00 Y 043200 500 209 억 607122 N N 0 N 00 N
7 20250411 110448 57 100.00 KOSDAQ 전기·전자 N N N N N 505 3 2 0.60 26935124 53461 43.30 508 518 501 652 352 502 503.83 1.45 0 -213 519 510 500 491 481 515 496 209 150 500 360 1 1 41804315 211 -26.58 0.74 12 0.13 -19.00 685.00 717 20240801 -29.57 486 20241206 3.91 620 -18.55 20250110 490 3.06 20250409 717 -29.57 20240801 486 3.91 20241206 0.00 Y 043200 500 209 억 607122 N N 0 N 00 N
8 20250411 100449 57 100.00 KOSDAQ 전기·전자 N N N N N 504 2 2 0.40 20381226 40425 32.74 508 518 501 652 352 502 504.17 1.45 0 -1200 519 510 500 491 481 515 496 209 150 500 360 1 1 41804315 211 -26.53 0.74 12 0.10 -19.00 685.00 717 20240801 -29.71 486 20241206 3.70 620 -18.71 20250110 490 2.86 20250409 717 -29.71 20240801 486 3.70 20241206 0.00 Y 043200 500 209 억 607122 N N 0 N 00 N
9 20250411 090452 57 100.00 KOSDAQ 전기·전자 N N N N N 512 10 2 1.99 2078497 4081 3.31 508 518 504 652 352 502 509.31 1.45 0 -663 519 510 500 491 481 515 496 209 150 500 360 1 1 41804315 214 -26.95 0.75 12 0.01 -19.00 685.00 717 20240801 -28.59 486 20241206 5.35 620 -17.42 20250110 490 4.49 20250409 717 -28.59 20240801 486 5.35 20241206 0.00 Y 043200 500 209 억 607122 N N 0 N 00 N
10 20250410 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 502 12 2 2.45 61737676 123453 153.36 490 509 490 637 343 490 500.09 1.45 0 2220 504 496 493 485 482 495 484 209 147 500 350 1 1 41804315 210 -26.42 0.73 12 0.30 -19.00 685.00 717 20240801 -29.99 486 20241206 3.29 620 -19.03 20250110 490 2.45 20250410 717 -29.99 20240801 486 3.29 20241206 0.00 Y 043200 500 209 억 604902 N N 0 N 00 N
11 20250410 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 502 12 2 2.45 58630497 117252 145.66 490 509 490 637 343 490 500.04 1.45 0 2232 504 496 493 485 482 495 484 209 147 500 350 1 1 41804315 210 -26.42 0.73 12 0.28 -19.00 685.00 717 20240801 -29.99 486 20241206 3.29 620 -19.03 20250110 490 2.45 20250410 717 -29.99 20240801 486 3.29 20241206 0.00 Y 043200 500 209 억 604902 N N 0 N 00 N
12 20250410 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 503 13 2 2.65 42897255 85917 106.73 490 509 490 637 343 490 499.29 1.45 0 1653 504 496 493 485 482 495 484 209 147 500 350 1 1 41804315 210 -26.47 0.73 12 0.21 -19.00 685.00 717 20240801 -29.85 486 20241206 3.50 620 -18.87 20250110 490 2.65 20250410 717 -29.85 20240801 486 3.50 20241206 0.00 Y 043200 500 209 억 604902 N N 0 N 00 N