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
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
20250422,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,594,93,2,18.56,400269184,728590,630.44,501,594,500,651,351,501,548.02,1.52,0,32497,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,248,-31.26,0.87,12,1.74,-19.00,685.00,717,20240801,-17.15,486,20241206,22.22,620,-4.19,20250110,490,21.22,20250409,717,-17.15,20240801,486,22.22,20241206,0.00,Y,043200,500,209 억,,635135,N,N,0,N,00,N
20250422,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,24,2,4.79,146592732,283358,245.19,501,545,500,651,351,501,517.34,1.52,0,12035,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,219,-27.63,0.77,12,0.68,-19.00,685.00,717,20240801,-26.78,486,20241206,8.02,620,-15.32,20250110,490,7.14,20250409,717,-26.78,20240801,486,8.02,20241206,0.00,Y,043200,500,209 억,,635135,N,N,0,N,00,N
20250422,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,9,2,1.80,61542730,122006,105.57,501,512,500,651,351,501,504.42,1.52,0,-22,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,213,-26.84,0.74,12,0.29,-19.00,685.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,490,4.08,20250409,717,-28.87,20240801,486,4.94,20241206,0.00,Y,043200,500,209 억,,635135,N,N,0,N,00,N
20250422,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,5,2,1.00,49818190,99016,85.68,501,510,500,651,351,501,503.13,1.52,0,-393,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,212,-26.63,0.74,12,0.24,-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,,635135,N,N,0,N,00,N
20250422,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,3,2,0.60,38725714,77195,66.80,501,505,500,651,351,501,501.66,1.52,0,293,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,211,-26.53,0.74,12,0.18,-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,,635135,N,N,0,N,00,N
20250422,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,1,2,0.20,37792014,75344,65.19,501,505,500,651,351,501,501.59,1.52,0,249,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,210,-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,,635135,N,N,0,N,00,N
20250422,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,3,2,0.60,31940686,63743,55.16,501,505,500,651,351,501,501.09,1.52,0,308,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,211,-26.53,0.74,12,0.15,-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,,635135,N,N,0,N,00,N
20250422,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,-1,5,-0.20,18876714,37683,32.61,501,501,500,651,351,501,500.93,1.52,0,-996,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,209,-26.32,0.73,12,0.09,-19.00,685.00,717,20240801,-30.26,486,20241206,2.88,620,-19.35,20250110,490,2.04,20250409,717,-30.26,20240801,486,2.88,20241206,0.00,Y,043200,500,209 억,,635135,N,N,0,N,00,N
20250421,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,-17,5,-3.28,58244452,115553,288.91,512,515,500,673,363,518,504.05,1.52,0,-148,522,519,515,512,508,521,514,209,155,500,370,1,1,41804315,209,-26.37,0.73,12,0.28,-19.00,685.00,717,20240801,-30.13,486,20241206,3.09,620,-19.19,20250110,490,2.24,20250409,717,-30.13,20240801,486,3.09,20241206,0.00,Y,043200,500,209 억,,635283,N,N,0,N,00,N
20250421,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,-16,5,-3.09,53335412,105758,264.42,512,515,500,673,363,518,504.32,1.52,0,4078,522,519,515,512,508,521,514,209,155,500,370,1,1,41804315,210,-26.42,0.73,12,0.25,-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,,635283,N,N,0,N,00,N
20250421,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,-16,5,-3.09,39238088,77649,194.14,512,515,500,673,363,518,505.33,1.52,0,13710,522,519,515,512,508,521,514,209,155,500,370,1,1,41804315,210,-26.42,0.73,12,0.19,-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,,635283,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 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 594 93 2 18.56 400269184 728590 630.44 501 594 500 651 351 501 548.02 1.52 0 32497 520 510 505 495 490 508 493 209 150 500 360 1 1 41804315 248 -31.26 0.87 12 1.74 -19.00 685.00 717 20240801 -17.15 486 20241206 22.22 620 -4.19 20250110 490 21.22 20250409 717 -17.15 20240801 486 22.22 20241206 0.00 Y 043200 500 209 억 635135 N N 0 N 00 N
3 20250422 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 525 24 2 4.79 146592732 283358 245.19 501 545 500 651 351 501 517.34 1.52 0 12035 520 510 505 495 490 508 493 209 150 500 360 1 1 41804315 219 -27.63 0.77 12 0.68 -19.00 685.00 717 20240801 -26.78 486 20241206 8.02 620 -15.32 20250110 490 7.14 20250409 717 -26.78 20240801 486 8.02 20241206 0.00 Y 043200 500 209 억 635135 N N 0 N 00 N
4 20250422 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 510 9 2 1.80 61542730 122006 105.57 501 512 500 651 351 501 504.42 1.52 0 -22 520 510 505 495 490 508 493 209 150 500 360 1 1 41804315 213 -26.84 0.74 12 0.29 -19.00 685.00 717 20240801 -28.87 486 20241206 4.94 620 -17.74 20250110 490 4.08 20250409 717 -28.87 20240801 486 4.94 20241206 0.00 Y 043200 500 209 억 635135 N N 0 N 00 N
5 20250422 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 506 5 2 1.00 49818190 99016 85.68 501 510 500 651 351 501 503.13 1.52 0 -393 520 510 505 495 490 508 493 209 150 500 360 1 1 41804315 212 -26.63 0.74 12 0.24 -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 635135 N N 0 N 00 N
6 20250422 120457 57 100.00 KOSDAQ 전기·전자 N N N N N 504 3 2 0.60 38725714 77195 66.80 501 505 500 651 351 501 501.66 1.52 0 293 520 510 505 495 490 508 493 209 150 500 360 1 1 41804315 211 -26.53 0.74 12 0.18 -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 635135 N N 0 N 00 N
7 20250422 110457 57 100.00 KOSDAQ 전기·전자 N N N N N 502 1 2 0.20 37792014 75344 65.19 501 505 500 651 351 501 501.59 1.52 0 249 520 510 505 495 490 508 493 209 150 500 360 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 635135 N N 0 N 00 N
8 20250422 100457 57 100.00 KOSDAQ 전기·전자 N N N N N 504 3 2 0.60 31940686 63743 55.16 501 505 500 651 351 501 501.09 1.52 0 308 520 510 505 495 490 508 493 209 150 500 360 1 1 41804315 211 -26.53 0.74 12 0.15 -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 635135 N N 0 N 00 N
9 20250422 090457 57 100.00 KOSDAQ 전기·전자 N N N N N 500 -1 5 -0.20 18876714 37683 32.61 501 501 500 651 351 501 500.93 1.52 0 -996 520 510 505 495 490 508 493 209 150 500 360 1 1 41804315 209 -26.32 0.73 12 0.09 -19.00 685.00 717 20240801 -30.26 486 20241206 2.88 620 -19.35 20250110 490 2.04 20250409 717 -30.26 20240801 486 2.88 20241206 0.00 Y 043200 500 209 억 635135 N N 0 N 00 N
10 20250421 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 501 -17 5 -3.28 58244452 115553 288.91 512 515 500 673 363 518 504.05 1.52 0 -148 522 519 515 512 508 521 514 209 155 500 370 1 1 41804315 209 -26.37 0.73 12 0.28 -19.00 685.00 717 20240801 -30.13 486 20241206 3.09 620 -19.19 20250110 490 2.24 20250409 717 -30.13 20240801 486 3.09 20241206 0.00 Y 043200 500 209 억 635283 N N 0 N 00 N
11 20250421 150455 57 100.00 KOSDAQ 전기·전자 N N N N N 502 -16 5 -3.09 53335412 105758 264.42 512 515 500 673 363 518 504.32 1.52 0 4078 522 519 515 512 508 521 514 209 155 500 370 1 1 41804315 210 -26.42 0.73 12 0.25 -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 635283 N N 0 N 00 N
12 20250421 140455 57 100.00 KOSDAQ 전기·전자 N N N N N 502 -16 5 -3.09 39238088 77649 194.14 512 515 500 673 363 518 505.33 1.52 0 13710 522 519 515 512 508 521 514 209 155 500 370 1 1 41804315 210 -26.42 0.73 12 0.19 -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 635283 N N 0 N 00 N