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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
025440/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,20,2,3.01,78205470,115213,63.00,664,688,663,863,465,664,678.70,0.00,0,33454,696,680,668,652,640,674,646,244,199,500,390,1,1,48781224,334,-9.50,0.39,12,0.24,-72.00,1743.00,2439,20240408,-71.96,640,20250321,6.88,1344,-49.11,20250121,640,6.88,20250321,2510,-72.75,20240408,203,236.95,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250401,150330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,20,2,3.01,74507632,109798,60.04,664,688,663,863,465,664,678.59,0.00,0,32207,696,680,668,652,640,674,646,244,199,500,390,1,1,48781224,334,-9.50,0.39,12,0.23,-72.00,1743.00,2439,20240408,-71.96,640,20250321,6.88,1344,-49.11,20250121,640,6.88,20250321,2510,-72.75,20240408,203,236.95,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250401,140329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,16,2,2.41,67184427,99032,54.15,664,688,663,863,465,664,678.41,0.00,0,25605,696,680,668,652,640,674,646,244,199,500,390,1,1,48781224,332,-9.44,0.39,12,0.20,-72.00,1743.00,2439,20240408,-72.12,640,20250321,6.25,1344,-49.40,20250121,640,6.25,20250321,2510,-72.91,20240408,203,234.98,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250401,130330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,22,2,3.31,64370980,94907,51.90,664,688,663,863,465,664,678.25,0.00,0,24311,696,680,668,652,640,674,646,244,199,500,390,1,1,48781224,335,-9.53,0.39,12,0.19,-72.00,1743.00,2439,20240408,-71.87,640,20250321,7.19,1344,-48.96,20250121,640,7.19,20250321,2510,-72.67,20240408,203,237.93,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250401,120330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,22,2,3.31,57469941,84846,46.39,664,686,663,863,465,664,677.34,0.00,0,18469,696,680,668,652,640,674,646,244,199,500,390,1,1,48781224,335,-9.53,0.39,12,0.17,-72.00,1743.00,2439,20240408,-71.87,640,20250321,7.19,1344,-48.96,20250121,640,7.19,20250321,2510,-72.67,20240408,203,237.93,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250401,110328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,20,2,3.01,47150170,69722,38.12,664,686,663,863,465,664,676.26,0.00,0,9702,696,680,668,652,640,674,646,244,199,500,390,1,1,48781224,334,-9.50,0.39,12,0.14,-72.00,1743.00,2439,20240408,-71.96,640,20250321,6.88,1344,-49.11,20250121,640,6.88,20250321,2510,-72.75,20240408,203,236.95,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250401,100324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,7,2,1.05,21679927,32118,17.56,664,682,664,863,465,664,675.01,0.00,0,-4789,696,680,668,652,640,674,646,244,199,500,390,1,1,48781224,327,-9.32,0.38,12,0.07,-72.00,1743.00,2439,20240408,-72.49,640,20250321,4.84,1344,-50.07,20250121,640,4.84,20250321,2510,-73.27,20240408,203,230.54,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250401,090326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,675,11,2,1.66,1342145,2019,1.10,664,675,664,863,465,664,664.76,0.00,0,221,696,680,668,652,640,674,646,244,199,500,390,1,1,48781224,329,-9.38,0.39,12,0.00,-72.00,1743.00,2439,20240408,-72.32,640,20250321,5.47,1344,-49.78,20250121,640,5.47,20250321,2510,-73.11,20240408,203,232.51,20241011,0.01,Y,025440,500,243 억,,0,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 20250401 160329 57 100.00 KOSDAQ 전기·전자 N N N N N 684 20 2 3.01 78205470 115213 63.00 664 688 663 863 465 664 678.70 0.00 0 33454 696 680 668 652 640 674 646 244 199 500 390 1 1 48781224 334 -9.50 0.39 12 0.24 -72.00 1743.00 2439 20240408 -71.96 640 20250321 6.88 1344 -49.11 20250121 640 6.88 20250321 2510 -72.75 20240408 203 236.95 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
3 20250401 150330 57 100.00 KOSDAQ 전기·전자 N N N N N 684 20 2 3.01 74507632 109798 60.04 664 688 663 863 465 664 678.59 0.00 0 32207 696 680 668 652 640 674 646 244 199 500 390 1 1 48781224 334 -9.50 0.39 12 0.23 -72.00 1743.00 2439 20240408 -71.96 640 20250321 6.88 1344 -49.11 20250121 640 6.88 20250321 2510 -72.75 20240408 203 236.95 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
4 20250401 140329 57 100.00 KOSDAQ 전기·전자 N N N N N 680 16 2 2.41 67184427 99032 54.15 664 688 663 863 465 664 678.41 0.00 0 25605 696 680 668 652 640 674 646 244 199 500 390 1 1 48781224 332 -9.44 0.39 12 0.20 -72.00 1743.00 2439 20240408 -72.12 640 20250321 6.25 1344 -49.40 20250121 640 6.25 20250321 2510 -72.91 20240408 203 234.98 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
5 20250401 130330 57 100.00 KOSDAQ 전기·전자 N N N N N 686 22 2 3.31 64370980 94907 51.90 664 688 663 863 465 664 678.25 0.00 0 24311 696 680 668 652 640 674 646 244 199 500 390 1 1 48781224 335 -9.53 0.39 12 0.19 -72.00 1743.00 2439 20240408 -71.87 640 20250321 7.19 1344 -48.96 20250121 640 7.19 20250321 2510 -72.67 20240408 203 237.93 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
6 20250401 120330 57 100.00 KOSDAQ 전기·전자 N N N N N 686 22 2 3.31 57469941 84846 46.39 664 686 663 863 465 664 677.34 0.00 0 18469 696 680 668 652 640 674 646 244 199 500 390 1 1 48781224 335 -9.53 0.39 12 0.17 -72.00 1743.00 2439 20240408 -71.87 640 20250321 7.19 1344 -48.96 20250121 640 7.19 20250321 2510 -72.67 20240408 203 237.93 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
7 20250401 110328 57 100.00 KOSDAQ 전기·전자 N N N N N 684 20 2 3.01 47150170 69722 38.12 664 686 663 863 465 664 676.26 0.00 0 9702 696 680 668 652 640 674 646 244 199 500 390 1 1 48781224 334 -9.50 0.39 12 0.14 -72.00 1743.00 2439 20240408 -71.96 640 20250321 6.88 1344 -49.11 20250121 640 6.88 20250321 2510 -72.75 20240408 203 236.95 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
8 20250401 100324 57 100.00 KOSDAQ 전기·전자 N N N N N 671 7 2 1.05 21679927 32118 17.56 664 682 664 863 465 664 675.01 0.00 0 -4789 696 680 668 652 640 674 646 244 199 500 390 1 1 48781224 327 -9.32 0.38 12 0.07 -72.00 1743.00 2439 20240408 -72.49 640 20250321 4.84 1344 -50.07 20250121 640 4.84 20250321 2510 -73.27 20240408 203 230.54 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
9 20250401 090326 57 100.00 KOSDAQ 전기·전자 N N N N N 675 11 2 1.66 1342145 2019 1.10 664 675 664 863 465 664 664.76 0.00 0 221 696 680 668 652 640 674 646 244 199 500 390 1 1 48781224 329 -9.38 0.39 12 0.00 -72.00 1743.00 2439 20240408 -72.32 640 20250321 5.47 1344 -49.78 20250121 640 5.47 20250321 2510 -73.11 20240408 203 232.51 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N