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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025440/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
20250407,160333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,-11,5,-1.60,111965220,167364,135.44,674,682,661,893,481,687,668.99,0.00,0,14122,698,692,681,675,664,695,678,244,206,500,410,1,1,48781224,330,-9.39,0.39,12,0.34,-72.00,1743.00,2439,20240408,-72.28,640,20250321,5.62,1344,-49.70,20250121,640,5.62,20250321,2510,-73.07,20240408,203,233.00,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250407,150336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,-14,5,-2.04,104285830,155984,126.23,674,682,661,893,481,687,668.57,0.00,0,14917,698,692,681,675,664,695,678,244,206,500,410,1,1,48781224,328,-9.35,0.39,12,0.32,-72.00,1743.00,2439,20240408,-72.41,640,20250321,5.16,1344,-49.93,20250121,640,5.16,20250321,2510,-73.19,20240408,203,231.53,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250407,140336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,-17,5,-2.47,97021313,145199,117.50,674,682,661,893,481,687,668.20,0.00,0,15874,698,692,681,675,664,695,678,244,206,500,410,1,1,48781224,327,-9.31,0.38,12,0.30,-72.00,1743.00,2439,20240408,-72.53,640,20250321,4.69,1344,-50.15,20250121,640,4.69,20250321,2510,-73.31,20240408,203,230.05,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250407,130334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,-13,5,-1.89,75105525,112281,90.86,674,682,661,893,481,687,668.91,0.00,0,10696,698,692,681,675,664,695,678,244,206,500,410,1,1,48781224,329,-9.36,0.39,12,0.23,-72.00,1743.00,2439,20240408,-72.37,640,20250321,5.31,1344,-49.85,20250121,640,5.31,20250321,2510,-73.15,20240408,203,232.02,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250407,120334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-19,5,-2.77,54891159,82158,66.48,674,682,661,893,481,687,668.12,0.00,0,5637,698,692,681,675,664,695,678,244,206,500,410,1,1,48781224,326,-9.28,0.38,12,0.17,-72.00,1743.00,2439,20240408,-72.61,640,20250321,4.38,1344,-50.30,20250121,640,4.38,20250321,2510,-73.39,20240408,203,229.06,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250407,110334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-18,5,-2.62,49515474,74126,59.98,674,682,661,893,481,687,667.99,0.00,0,5925,698,692,681,675,664,695,678,244,206,500,410,1,1,48781224,326,-9.29,0.38,12,0.15,-72.00,1743.00,2439,20240408,-72.57,640,20250321,4.53,1344,-50.22,20250121,640,4.53,20250321,2510,-73.35,20240408,203,229.56,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250407,100335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-19,5,-2.77,33421769,50022,40.48,674,682,661,893,481,687,668.14,0.00,0,4405,698,692,681,675,664,695,678,244,206,500,410,1,1,48781224,326,-9.28,0.38,12,0.10,-72.00,1743.00,2439,20240408,-72.61,640,20250321,4.38,1344,-50.30,20250121,640,4.38,20250321,2510,-73.39,20240408,203,229.06,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250407,090335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-15,5,-2.18,8411265,12482,10.10,674,674,672,893,481,687,673.87,0.00,0,9345,698,692,681,675,664,695,678,244,206,500,410,1,1,48781224,328,-9.33,0.39,12,0.03,-72.00,1743.00,2439,20240408,-72.45,640,20250321,5.00,1344,-50.00,20250121,640,5.00,20250321,2510,-73.23,20240408,203,231.03,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250404,160334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,2,2,0.29,82500160,121575,69.44,684,687,670,890,480,685,678.53,0.00,0,2674,715,700,675,660,635,707,667,244,205,500,410,1,1,48781224,335,-9.54,0.39,12,0.25,-72.00,1743.00,2439,20240408,-71.83,640,20250321,7.34,1344,-48.88,20250121,640,7.34,20250321,2510,-72.63,20240408,203,238.42,20241011,0.01,Y,025440,500,243 억,,0,N,N,15,N,00,N
20250404,150336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,0,3,0.00,72503636,107001,61.11,684,687,670,890,480,685,677.60,0.00,0,2085,715,700,675,660,635,707,667,244,205,500,410,1,1,48781224,334,-9.51,0.39,12,0.22,-72.00,1743.00,2439,20240408,-71.91,640,20250321,7.03,1344,-49.03,20250121,640,7.03,20250321,2510,-72.71,20240408,203,237.44,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250404,140337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-3,5,-0.44,59036114,87086,49.74,684,687,670,890,480,685,677.91,0.00,0,2436,715,700,675,660,635,707,667,244,205,500,410,1,1,48781224,333,-9.47,0.39,12,0.18,-72.00,1743.00,2439,20240408,-72.04,640,20250321,6.56,1344,-49.26,20250121,640,6.56,20250321,2510,-72.83,20240408,203,235.96,20241011,0.01,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 20250407 160333 57 100.00 KOSDAQ 전기·전자 N N N N N 676 -11 5 -1.60 111965220 167364 135.44 674 682 661 893 481 687 668.99 0.00 0 14122 698 692 681 675 664 695 678 244 206 500 410 1 1 48781224 330 -9.39 0.39 12 0.34 -72.00 1743.00 2439 20240408 -72.28 640 20250321 5.62 1344 -49.70 20250121 640 5.62 20250321 2510 -73.07 20240408 203 233.00 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
3 20250407 150336 57 100.00 KOSDAQ 전기·전자 N N N N N 673 -14 5 -2.04 104285830 155984 126.23 674 682 661 893 481 687 668.57 0.00 0 14917 698 692 681 675 664 695 678 244 206 500 410 1 1 48781224 328 -9.35 0.39 12 0.32 -72.00 1743.00 2439 20240408 -72.41 640 20250321 5.16 1344 -49.93 20250121 640 5.16 20250321 2510 -73.19 20240408 203 231.53 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
4 20250407 140336 57 100.00 KOSDAQ 전기·전자 N N N N N 670 -17 5 -2.47 97021313 145199 117.50 674 682 661 893 481 687 668.20 0.00 0 15874 698 692 681 675 664 695 678 244 206 500 410 1 1 48781224 327 -9.31 0.38 12 0.30 -72.00 1743.00 2439 20240408 -72.53 640 20250321 4.69 1344 -50.15 20250121 640 4.69 20250321 2510 -73.31 20240408 203 230.05 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
5 20250407 130334 57 100.00 KOSDAQ 전기·전자 N N N N N 674 -13 5 -1.89 75105525 112281 90.86 674 682 661 893 481 687 668.91 0.00 0 10696 698 692 681 675 664 695 678 244 206 500 410 1 1 48781224 329 -9.36 0.39 12 0.23 -72.00 1743.00 2439 20240408 -72.37 640 20250321 5.31 1344 -49.85 20250121 640 5.31 20250321 2510 -73.15 20240408 203 232.02 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
6 20250407 120334 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -19 5 -2.77 54891159 82158 66.48 674 682 661 893 481 687 668.12 0.00 0 5637 698 692 681 675 664 695 678 244 206 500 410 1 1 48781224 326 -9.28 0.38 12 0.17 -72.00 1743.00 2439 20240408 -72.61 640 20250321 4.38 1344 -50.30 20250121 640 4.38 20250321 2510 -73.39 20240408 203 229.06 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
7 20250407 110334 57 100.00 KOSDAQ 전기·전자 N N N N N 669 -18 5 -2.62 49515474 74126 59.98 674 682 661 893 481 687 667.99 0.00 0 5925 698 692 681 675 664 695 678 244 206 500 410 1 1 48781224 326 -9.29 0.38 12 0.15 -72.00 1743.00 2439 20240408 -72.57 640 20250321 4.53 1344 -50.22 20250121 640 4.53 20250321 2510 -73.35 20240408 203 229.56 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
8 20250407 100335 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -19 5 -2.77 33421769 50022 40.48 674 682 661 893 481 687 668.14 0.00 0 4405 698 692 681 675 664 695 678 244 206 500 410 1 1 48781224 326 -9.28 0.38 12 0.10 -72.00 1743.00 2439 20240408 -72.61 640 20250321 4.38 1344 -50.30 20250121 640 4.38 20250321 2510 -73.39 20240408 203 229.06 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
9 20250407 090335 57 100.00 KOSDAQ 전기·전자 N N N N N 672 -15 5 -2.18 8411265 12482 10.10 674 674 672 893 481 687 673.87 0.00 0 9345 698 692 681 675 664 695 678 244 206 500 410 1 1 48781224 328 -9.33 0.39 12 0.03 -72.00 1743.00 2439 20240408 -72.45 640 20250321 5.00 1344 -50.00 20250121 640 5.00 20250321 2510 -73.23 20240408 203 231.03 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
10 20250404 160334 57 100.00 KOSDAQ 전기·전자 N N N N N 687 2 2 0.29 82500160 121575 69.44 684 687 670 890 480 685 678.53 0.00 0 2674 715 700 675 660 635 707 667 244 205 500 410 1 1 48781224 335 -9.54 0.39 12 0.25 -72.00 1743.00 2439 20240408 -71.83 640 20250321 7.34 1344 -48.88 20250121 640 7.34 20250321 2510 -72.63 20240408 203 238.42 20241011 0.01 Y 025440 500 243 억 0 N N 15 N 00 N
11 20250404 150336 57 100.00 KOSDAQ 전기·전자 N N N N N 685 0 3 0.00 72503636 107001 61.11 684 687 670 890 480 685 677.60 0.00 0 2085 715 700 675 660 635 707 667 244 205 500 410 1 1 48781224 334 -9.51 0.39 12 0.22 -72.00 1743.00 2439 20240408 -71.91 640 20250321 7.03 1344 -49.03 20250121 640 7.03 20250321 2510 -72.71 20240408 203 237.44 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
12 20250404 140337 57 100.00 KOSDAQ 전기·전자 N N N N N 682 -3 5 -0.44 59036114 87086 49.74 684 687 670 890 480 685 677.91 0.00 0 2436 715 700 675 660 635 707 667 244 205 500 410 1 1 48781224 333 -9.47 0.39 12 0.18 -72.00 1743.00 2439 20240408 -72.04 640 20250321 6.56 1344 -49.26 20250121 640 6.56 20250321 2510 -72.83 20240408 203 235.96 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N