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
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
20250414,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,12,2,2.39,50061952,98317,123.80,506,521,502,652,352,502,509.19,1.45,0,5449,524,512,506,494,488,510,492,209,150,500,360,1,1,41804315,215,-27.05,0.75,12,0.24,-19.00,685.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,490,4.90,20250409,717,-28.31,20240801,486,5.76,20241206,0.00,Y,043200,500,209 억,,606917,N,N,0,N,00,N
20250414,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,15,2,2.99,49629676,97476,122.74,506,521,502,652,352,502,509.15,1.45,0,5496,524,512,506,494,488,510,492,209,150,500,360,1,1,41804315,216,-27.21,0.75,12,0.23,-19.00,685.00,717,20240801,-27.89,486,20241206,6.38,620,-16.61,20250110,490,5.51,20250409,717,-27.89,20240801,486,6.38,20241206,0.00,Y,043200,500,209 억,,606917,N,N,0,N,00,N
20250414,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,15,2,2.99,44256646,87085,109.66,506,521,502,652,352,502,508.20,1.45,0,4883,524,512,506,494,488,510,492,209,150,500,360,1,1,41804315,216,-27.21,0.75,12,0.21,-19.00,685.00,717,20240801,-27.89,486,20241206,6.38,620,-16.61,20250110,490,5.51,20250409,717,-27.89,20240801,486,6.38,20241206,0.00,Y,043200,500,209 억,,606917,N,N,0,N,00,N
20250414,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,13,2,2.59,41449825,81628,102.78,506,521,502,652,352,502,507.79,1.45,0,4613,524,512,506,494,488,510,492,209,150,500,360,1,1,41804315,215,-27.11,0.75,12,0.20,-19.00,685.00,717,20240801,-28.17,486,20241206,5.97,620,-16.94,20250110,490,5.10,20250409,717,-28.17,20240801,486,5.97,20241206,0.00,Y,043200,500,209 억,,606917,N,N,0,N,00,N
20250414,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,6,2,1.20,27601469,54755,68.95,506,515,502,652,352,502,504.09,1.45,0,4927,524,512,506,494,488,510,492,209,150,500,360,1,1,41804315,212,-26.74,0.74,12,0.13,-19.00,685.00,717,20240801,-29.15,486,20241206,4.53,620,-18.06,20250110,490,3.67,20250409,717,-29.15,20240801,486,4.53,20241206,0.00,Y,043200,500,209 억,,606917,N,N,0,N,00,N
20250414,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,4,2,0.80,13112759,25949,32.67,506,515,502,652,352,502,505.33,1.45,0,3673,524,512,506,494,488,510,492,209,150,500,360,1,1,41804315,212,-26.63,0.74,12,0.06,-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,,606917,N,N,0,N,00,N
20250414,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,4,2,0.80,12379862,24500,30.85,506,515,502,652,352,502,505.30,1.45,0,3510,524,512,506,494,488,510,492,209,150,500,360,1,1,41804315,212,-26.63,0.74,12,0.06,-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,,606917,N,N,0,N,00,N
20250414,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,0,3,0.00,3607585,7118,8.96,506,515,502,652,352,502,506.83,1.45,0,0,524,512,506,494,488,510,492,209,150,500,360,1,1,41804315,210,-26.42,0.73,12,0.02,-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,,606917,N,N,0,N,00,N
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
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 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 514 12 2 2.39 50061952 98317 123.80 506 521 502 652 352 502 509.19 1.45 0 5449 524 512 506 494 488 510 492 209 150 500 360 1 1 41804315 215 -27.05 0.75 12 0.24 -19.00 685.00 717 20240801 -28.31 486 20241206 5.76 620 -17.10 20250110 490 4.90 20250409 717 -28.31 20240801 486 5.76 20241206 0.00 Y 043200 500 209 억 606917 N N 0 N 00 N
3 20250414 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 517 15 2 2.99 49629676 97476 122.74 506 521 502 652 352 502 509.15 1.45 0 5496 524 512 506 494 488 510 492 209 150 500 360 1 1 41804315 216 -27.21 0.75 12 0.23 -19.00 685.00 717 20240801 -27.89 486 20241206 6.38 620 -16.61 20250110 490 5.51 20250409 717 -27.89 20240801 486 6.38 20241206 0.00 Y 043200 500 209 억 606917 N N 0 N 00 N
4 20250414 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 517 15 2 2.99 44256646 87085 109.66 506 521 502 652 352 502 508.20 1.45 0 4883 524 512 506 494 488 510 492 209 150 500 360 1 1 41804315 216 -27.21 0.75 12 0.21 -19.00 685.00 717 20240801 -27.89 486 20241206 6.38 620 -16.61 20250110 490 5.51 20250409 717 -27.89 20240801 486 6.38 20241206 0.00 Y 043200 500 209 억 606917 N N 0 N 00 N
5 20250414 130450 57 100.00 KOSDAQ 전기·전자 N N N N N 515 13 2 2.59 41449825 81628 102.78 506 521 502 652 352 502 507.79 1.45 0 4613 524 512 506 494 488 510 492 209 150 500 360 1 1 41804315 215 -27.11 0.75 12 0.20 -19.00 685.00 717 20240801 -28.17 486 20241206 5.97 620 -16.94 20250110 490 5.10 20250409 717 -28.17 20240801 486 5.97 20241206 0.00 Y 043200 500 209 억 606917 N N 0 N 00 N
6 20250414 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 508 6 2 1.20 27601469 54755 68.95 506 515 502 652 352 502 504.09 1.45 0 4927 524 512 506 494 488 510 492 209 150 500 360 1 1 41804315 212 -26.74 0.74 12 0.13 -19.00 685.00 717 20240801 -29.15 486 20241206 4.53 620 -18.06 20250110 490 3.67 20250409 717 -29.15 20240801 486 4.53 20241206 0.00 Y 043200 500 209 억 606917 N N 0 N 00 N
7 20250414 110448 57 100.00 KOSDAQ 전기·전자 N N N N N 506 4 2 0.80 13112759 25949 32.67 506 515 502 652 352 502 505.33 1.45 0 3673 524 512 506 494 488 510 492 209 150 500 360 1 1 41804315 212 -26.63 0.74 12 0.06 -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 606917 N N 0 N 00 N
8 20250414 100450 57 100.00 KOSDAQ 전기·전자 N N N N N 506 4 2 0.80 12379862 24500 30.85 506 515 502 652 352 502 505.30 1.45 0 3510 524 512 506 494 488 510 492 209 150 500 360 1 1 41804315 212 -26.63 0.74 12 0.06 -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 606917 N N 0 N 00 N
9 20250414 090450 57 100.00 KOSDAQ 전기·전자 N N N N N 502 0 3 0.00 3607585 7118 8.96 506 515 502 652 352 502 506.83 1.45 0 0 524 512 506 494 488 510 492 209 150 500 360 1 1 41804315 210 -26.42 0.73 12 0.02 -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 606917 N N 0 N 00 N
10 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
11 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
12 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