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
043260/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
20250414,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1022,38,2,3.86,202418054,200081,137.28,988,1022,988,1279,689,984,1011.68,1.21,0,26563,1008,996,977,965,946,1002,971,305,295,500,680,1,1,61002189,623,7.74,0.44,12,0.33,132.00,2334.00,2440,20240516,-58.11,895,20250409,14.19,1267,-19.34,20250115,895,14.19,20250409,2440,-58.11,20240516,895,14.19,20250409,2.11,Y,043260,500,305 억,,735771,N,N,2224,N,00,N
20250414,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1019,35,2,3.56,195947490,193740,132.93,988,1019,988,1279,689,984,1011.39,1.21,0,26441,1008,996,977,965,946,1002,971,305,295,500,680,1,1,61002189,622,7.72,0.44,12,0.32,132.00,2334.00,2440,20240516,-58.24,895,20250409,13.85,1267,-19.57,20250115,895,13.85,20250409,2440,-58.24,20240516,895,13.85,20250409,2.11,Y,043260,500,305 억,,735771,N,N,2513,N,00,N
20250414,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1017,33,2,3.35,172622472,170789,117.18,988,1018,988,1279,689,984,1010.74,1.21,0,20550,1008,996,977,965,946,1002,971,305,295,500,680,1,1,61002189,620,7.70,0.44,12,0.28,132.00,2334.00,2440,20240516,-58.32,895,20250409,13.63,1267,-19.73,20250115,895,13.63,20250409,2440,-58.32,20240516,895,13.63,20250409,2.11,Y,043260,500,305 억,,735771,N,N,2513,N,00,N
20250414,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1017,33,2,3.35,156158892,154573,106.06,988,1018,988,1279,689,984,1010.26,1.21,0,17782,1008,996,977,965,946,1002,971,305,295,500,680,1,1,61002189,620,7.70,0.44,12,0.25,132.00,2334.00,2440,20240516,-58.32,895,20250409,13.63,1267,-19.73,20250115,895,13.63,20250409,2440,-58.32,20240516,895,13.63,20250409,2.11,Y,043260,500,305 억,,735771,N,N,2513,N,00,N
20250414,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1012,28,2,2.85,133033354,131760,90.41,988,1018,988,1279,689,984,1009.66,1.21,0,438,1008,996,977,965,946,1002,971,305,295,500,680,1,1,61002189,617,7.67,0.43,12,0.22,132.00,2334.00,2440,20240516,-58.52,895,20250409,13.07,1267,-20.13,20250115,895,13.07,20250409,2440,-58.52,20240516,895,13.07,20250409,2.11,Y,043260,500,305 억,,735771,N,N,2513,N,00,N
20250414,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,30,2,3.05,128031238,126821,87.02,988,1018,988,1279,689,984,1009.54,1.21,0,-180,1008,996,977,965,946,1002,971,305,295,500,680,1,1,61002189,619,7.68,0.43,12,0.21,132.00,2334.00,2440,20240516,-58.44,895,20250409,13.30,1267,-19.97,20250115,895,13.30,20250409,2440,-58.44,20240516,895,13.30,20250409,2.11,Y,043260,500,305 억,,735771,N,N,2513,N,00,N
20250414,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,27,2,2.74,73976006,73528,50.45,988,1013,988,1279,689,984,1006.09,1.21,0,4208,1008,996,977,965,946,1002,971,305,295,500,680,1,1,61002189,617,7.66,0.43,12,0.12,132.00,2334.00,2440,20240516,-58.57,895,20250409,12.96,1267,-20.21,20250115,895,12.96,20250409,2440,-58.57,20240516,895,12.96,20250409,2.11,Y,043260,500,305 억,,735771,N,N,2513,N,00,N
20250414,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,13,2,1.32,2754451,2766,1.90,988,999,988,1279,689,984,995.82,1.21,0,-264,1008,996,977,965,946,1002,971,305,295,500,680,1,1,61002189,608,7.55,0.43,12,0.00,132.00,2334.00,2440,20240516,-59.14,895,20250409,11.40,1267,-21.31,20250115,895,11.40,20250409,2440,-59.14,20240516,895,11.40,20250409,2.11,Y,043260,500,305 억,,735771,N,N,2513,N,00,N
20250411,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,984,17,2,1.76,140869629,144963,80.48,962,989,958,1257,677,967,971.74,1.13,0,48247,989,978,958,947,927,983,952,305,290,500,670,1,1,61002189,600,7.45,0.42,12,0.24,132.00,2334.00,2440,20240516,-59.67,895,20250409,9.94,1267,-22.34,20250115,895,9.94,20250409,2440,-59.67,20240516,895,9.94,20250409,2.20,Y,043260,500,305 억,,687481,N,N,2513,N,00,N
20250411,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,986,19,2,1.96,136774699,140800,78.17,962,989,958,1257,677,967,971.41,1.13,0,47195,989,978,958,947,927,983,952,305,290,500,670,1,1,61002189,601,7.47,0.42,12,0.23,132.00,2334.00,2440,20240516,-59.59,895,20250409,10.17,1267,-22.18,20250115,895,10.17,20250409,2440,-59.59,20240516,895,10.17,20250409,2.20,Y,043260,500,305 억,,687481,N,N,2082,N,00,N
20250411,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,982,15,2,1.55,123234749,127035,70.52,962,989,958,1257,677,967,970.09,1.13,0,42074,989,978,958,947,927,983,952,305,290,500,670,1,1,61002189,599,7.44,0.42,12,0.21,132.00,2334.00,2440,20240516,-59.75,895,20250409,9.72,1267,-22.49,20250115,895,9.72,20250409,2440,-59.75,20240516,895,9.72,20250409,2.20,Y,043260,500,305 억,,687481,N,N,2082,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 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 1022 38 2 3.86 202418054 200081 137.28 988 1022 988 1279 689 984 1011.68 1.21 0 26563 1008 996 977 965 946 1002 971 305 295 500 680 1 1 61002189 623 7.74 0.44 12 0.33 132.00 2334.00 2440 20240516 -58.11 895 20250409 14.19 1267 -19.34 20250115 895 14.19 20250409 2440 -58.11 20240516 895 14.19 20250409 2.11 Y 043260 500 305 억 735771 N N 2224 N 00 N
3 20250414 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 1019 35 2 3.56 195947490 193740 132.93 988 1019 988 1279 689 984 1011.39 1.21 0 26441 1008 996 977 965 946 1002 971 305 295 500 680 1 1 61002189 622 7.72 0.44 12 0.32 132.00 2334.00 2440 20240516 -58.24 895 20250409 13.85 1267 -19.57 20250115 895 13.85 20250409 2440 -58.24 20240516 895 13.85 20250409 2.11 Y 043260 500 305 억 735771 N N 2513 N 00 N
4 20250414 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 1017 33 2 3.35 172622472 170789 117.18 988 1018 988 1279 689 984 1010.74 1.21 0 20550 1008 996 977 965 946 1002 971 305 295 500 680 1 1 61002189 620 7.70 0.44 12 0.28 132.00 2334.00 2440 20240516 -58.32 895 20250409 13.63 1267 -19.73 20250115 895 13.63 20250409 2440 -58.32 20240516 895 13.63 20250409 2.11 Y 043260 500 305 억 735771 N N 2513 N 00 N
5 20250414 130450 57 100.00 KOSDAQ 전기·전자 N N N N N 1017 33 2 3.35 156158892 154573 106.06 988 1018 988 1279 689 984 1010.26 1.21 0 17782 1008 996 977 965 946 1002 971 305 295 500 680 1 1 61002189 620 7.70 0.44 12 0.25 132.00 2334.00 2440 20240516 -58.32 895 20250409 13.63 1267 -19.73 20250115 895 13.63 20250409 2440 -58.32 20240516 895 13.63 20250409 2.11 Y 043260 500 305 억 735771 N N 2513 N 00 N
6 20250414 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 1012 28 2 2.85 133033354 131760 90.41 988 1018 988 1279 689 984 1009.66 1.21 0 438 1008 996 977 965 946 1002 971 305 295 500 680 1 1 61002189 617 7.67 0.43 12 0.22 132.00 2334.00 2440 20240516 -58.52 895 20250409 13.07 1267 -20.13 20250115 895 13.07 20250409 2440 -58.52 20240516 895 13.07 20250409 2.11 Y 043260 500 305 억 735771 N N 2513 N 00 N
7 20250414 110449 57 100.00 KOSDAQ 전기·전자 N N N N N 1014 30 2 3.05 128031238 126821 87.02 988 1018 988 1279 689 984 1009.54 1.21 0 -180 1008 996 977 965 946 1002 971 305 295 500 680 1 1 61002189 619 7.68 0.43 12 0.21 132.00 2334.00 2440 20240516 -58.44 895 20250409 13.30 1267 -19.97 20250115 895 13.30 20250409 2440 -58.44 20240516 895 13.30 20250409 2.11 Y 043260 500 305 억 735771 N N 2513 N 00 N
8 20250414 100450 57 100.00 KOSDAQ 전기·전자 N N N N N 1011 27 2 2.74 73976006 73528 50.45 988 1013 988 1279 689 984 1006.09 1.21 0 4208 1008 996 977 965 946 1002 971 305 295 500 680 1 1 61002189 617 7.66 0.43 12 0.12 132.00 2334.00 2440 20240516 -58.57 895 20250409 12.96 1267 -20.21 20250115 895 12.96 20250409 2440 -58.57 20240516 895 12.96 20250409 2.11 Y 043260 500 305 억 735771 N N 2513 N 00 N
9 20250414 090451 57 100.00 KOSDAQ 전기·전자 N N N N N 997 13 2 1.32 2754451 2766 1.90 988 999 988 1279 689 984 995.82 1.21 0 -264 1008 996 977 965 946 1002 971 305 295 500 680 1 1 61002189 608 7.55 0.43 12 0.00 132.00 2334.00 2440 20240516 -59.14 895 20250409 11.40 1267 -21.31 20250115 895 11.40 20250409 2440 -59.14 20240516 895 11.40 20250409 2.11 Y 043260 500 305 억 735771 N N 2513 N 00 N
10 20250411 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 984 17 2 1.76 140869629 144963 80.48 962 989 958 1257 677 967 971.74 1.13 0 48247 989 978 958 947 927 983 952 305 290 500 670 1 1 61002189 600 7.45 0.42 12 0.24 132.00 2334.00 2440 20240516 -59.67 895 20250409 9.94 1267 -22.34 20250115 895 9.94 20250409 2440 -59.67 20240516 895 9.94 20250409 2.20 Y 043260 500 305 억 687481 N N 2513 N 00 N
11 20250411 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 986 19 2 1.96 136774699 140800 78.17 962 989 958 1257 677 967 971.41 1.13 0 47195 989 978 958 947 927 983 952 305 290 500 670 1 1 61002189 601 7.47 0.42 12 0.23 132.00 2334.00 2440 20240516 -59.59 895 20250409 10.17 1267 -22.18 20250115 895 10.17 20250409 2440 -59.59 20240516 895 10.17 20250409 2.20 Y 043260 500 305 억 687481 N N 2082 N 00 N
12 20250411 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 982 15 2 1.55 123234749 127035 70.52 962 989 958 1257 677 967 970.09 1.13 0 42074 989 978 958 947 927 983 952 305 290 500 670 1 1 61002189 599 7.44 0.42 12 0.21 132.00 2334.00 2440 20240516 -59.75 895 20250409 9.72 1267 -22.49 20250115 895 9.72 20250409 2440 -59.75 20240516 895 9.72 20250409 2.20 Y 043260 500 305 억 687481 N N 2082 N 00 N