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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,4,2,0.59,28071300,41320,33.82,677,684,661,880,474,677,679.36,0.00,0,-1447,698,687,676,665,654,682,660,244,203,500,400,1,1,48781224,332,-9.46,0.39,12,0.08,-72.00,1743.00,2439,20240408,-72.08,640,20250321,6.41,1344,-49.33,20250121,640,6.41,20250321,2480,-72.54,20240411,203,235.47,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250411,150342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,6,2,0.89,27476418,40447,33.11,677,684,661,880,474,677,679.32,0.00,0,-1490,698,687,676,665,654,682,660,244,203,500,400,1,1,48781224,333,-9.49,0.39,12,0.08,-72.00,1743.00,2439,20240408,-72.00,640,20250321,6.72,1344,-49.18,20250121,640,6.72,20250321,2480,-72.46,20240411,203,236.45,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250411,140342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,4,2,0.59,22508001,33160,27.14,677,684,661,880,474,677,678.77,0.00,0,-3264,698,687,676,665,654,682,660,244,203,500,400,1,1,48781224,332,-9.46,0.39,12,0.07,-72.00,1743.00,2439,20240408,-72.08,640,20250321,6.41,1344,-49.33,20250121,640,6.41,20250321,2480,-72.54,20240411,203,235.47,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250411,130343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,6,2,0.89,20837082,30713,25.14,677,684,661,880,474,677,678.45,0.00,0,-3437,698,687,676,665,654,682,660,244,203,500,400,1,1,48781224,333,-9.49,0.39,12,0.06,-72.00,1743.00,2439,20240408,-72.00,640,20250321,6.72,1344,-49.18,20250121,640,6.72,20250321,2480,-72.46,20240411,203,236.45,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250411,120343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,3,2,0.44,10608836,15628,12.79,677,684,661,880,474,677,678.84,0.00,0,-5966,698,687,676,665,654,682,660,244,203,500,400,1,1,48781224,332,-9.44,0.39,12,0.03,-72.00,1743.00,2439,20240408,-72.12,640,20250321,6.25,1344,-49.40,20250121,640,6.25,20250321,2480,-72.58,20240411,203,234.98,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250411,110342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,4,2,0.59,8225029,12123,9.92,677,684,661,880,474,677,678.46,0.00,0,-3776,698,687,676,665,654,682,660,244,203,500,400,1,1,48781224,332,-9.46,0.39,12,0.02,-72.00,1743.00,2439,20240408,-72.08,640,20250321,6.41,1344,-49.33,20250121,640,6.41,20250321,2480,-72.54,20240411,203,235.47,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250411,100343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,6,2,0.89,6657445,9819,8.04,677,684,661,880,474,677,678.02,0.00,0,-3407,698,687,676,665,654,682,660,244,203,500,400,1,1,48781224,333,-9.49,0.39,12,0.02,-72.00,1743.00,2439,20240408,-72.00,640,20250321,6.72,1344,-49.18,20250121,640,6.72,20250321,2480,-72.46,20240411,203,236.45,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250411,090344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,0,3,0.00,90041,133,0.11,677,677,677,880,474,677,677.00,0.00,0,0,698,687,676,665,654,682,660,244,203,500,400,1,1,48781224,330,-9.40,0.39,12,0.00,-72.00,1743.00,2439,20240408,-72.24,640,20250321,5.78,1344,-49.63,20250121,640,5.78,20250321,2480,-72.70,20240411,203,233.50,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250410,160341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,17,2,2.58,81576981,120539,83.32,680,687,665,858,462,660,676.77,0.00,0,27784,700,679,669,648,638,675,644,244,198,500,390,1,1,48781224,330,-9.40,0.39,12,0.25,-72.00,1743.00,2439,20240408,-72.24,640,20250321,5.78,1344,-49.63,20250121,640,5.78,20250321,2480,-72.70,20240411,203,233.50,20241011,0.03,Y,025440,500,243 억,,0,N,N,122,N,00,N
20250410,150342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,19,2,2.88,79258013,117114,80.96,680,687,665,858,462,660,676.76,0.00,0,28096,700,679,669,648,638,675,644,244,198,500,390,1,1,48781224,331,-9.43,0.39,12,0.24,-72.00,1743.00,2439,20240408,-72.16,640,20250321,6.09,1344,-49.48,20250121,640,6.09,20250321,2480,-72.62,20240411,203,234.48,20241011,0.03,Y,025440,500,243 억,,0,N,N,122,N,00,N
20250410,140341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,23,2,3.48,57143882,84500,58.41,680,687,665,858,462,660,676.26,0.00,0,25222,700,679,669,648,638,675,644,244,198,500,390,1,1,48781224,333,-9.49,0.39,12,0.17,-72.00,1743.00,2439,20240408,-72.00,640,20250321,6.72,1344,-49.18,20250121,640,6.72,20250321,2480,-72.46,20240411,203,236.45,20241011,0.03,Y,025440,500,243 억,,0,N,N,122,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 20250411 160340 57 100.00 KOSDAQ 전기·전자 N N N N N 681 4 2 0.59 28071300 41320 33.82 677 684 661 880 474 677 679.36 0.00 0 -1447 698 687 676 665 654 682 660 244 203 500 400 1 1 48781224 332 -9.46 0.39 12 0.08 -72.00 1743.00 2439 20240408 -72.08 640 20250321 6.41 1344 -49.33 20250121 640 6.41 20250321 2480 -72.54 20240411 203 235.47 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
3 20250411 150342 57 100.00 KOSDAQ 전기·전자 N N N N N 683 6 2 0.89 27476418 40447 33.11 677 684 661 880 474 677 679.32 0.00 0 -1490 698 687 676 665 654 682 660 244 203 500 400 1 1 48781224 333 -9.49 0.39 12 0.08 -72.00 1743.00 2439 20240408 -72.00 640 20250321 6.72 1344 -49.18 20250121 640 6.72 20250321 2480 -72.46 20240411 203 236.45 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
4 20250411 140342 57 100.00 KOSDAQ 전기·전자 N N N N N 681 4 2 0.59 22508001 33160 27.14 677 684 661 880 474 677 678.77 0.00 0 -3264 698 687 676 665 654 682 660 244 203 500 400 1 1 48781224 332 -9.46 0.39 12 0.07 -72.00 1743.00 2439 20240408 -72.08 640 20250321 6.41 1344 -49.33 20250121 640 6.41 20250321 2480 -72.54 20240411 203 235.47 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
5 20250411 130343 57 100.00 KOSDAQ 전기·전자 N N N N N 683 6 2 0.89 20837082 30713 25.14 677 684 661 880 474 677 678.45 0.00 0 -3437 698 687 676 665 654 682 660 244 203 500 400 1 1 48781224 333 -9.49 0.39 12 0.06 -72.00 1743.00 2439 20240408 -72.00 640 20250321 6.72 1344 -49.18 20250121 640 6.72 20250321 2480 -72.46 20240411 203 236.45 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
6 20250411 120343 57 100.00 KOSDAQ 전기·전자 N N N N N 680 3 2 0.44 10608836 15628 12.79 677 684 661 880 474 677 678.84 0.00 0 -5966 698 687 676 665 654 682 660 244 203 500 400 1 1 48781224 332 -9.44 0.39 12 0.03 -72.00 1743.00 2439 20240408 -72.12 640 20250321 6.25 1344 -49.40 20250121 640 6.25 20250321 2480 -72.58 20240411 203 234.98 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
7 20250411 110342 57 100.00 KOSDAQ 전기·전자 N N N N N 681 4 2 0.59 8225029 12123 9.92 677 684 661 880 474 677 678.46 0.00 0 -3776 698 687 676 665 654 682 660 244 203 500 400 1 1 48781224 332 -9.46 0.39 12 0.02 -72.00 1743.00 2439 20240408 -72.08 640 20250321 6.41 1344 -49.33 20250121 640 6.41 20250321 2480 -72.54 20240411 203 235.47 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
8 20250411 100343 57 100.00 KOSDAQ 전기·전자 N N N N N 683 6 2 0.89 6657445 9819 8.04 677 684 661 880 474 677 678.02 0.00 0 -3407 698 687 676 665 654 682 660 244 203 500 400 1 1 48781224 333 -9.49 0.39 12 0.02 -72.00 1743.00 2439 20240408 -72.00 640 20250321 6.72 1344 -49.18 20250121 640 6.72 20250321 2480 -72.46 20240411 203 236.45 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
9 20250411 090344 57 100.00 KOSDAQ 전기·전자 N N N N N 677 0 3 0.00 90041 133 0.11 677 677 677 880 474 677 677.00 0.00 0 0 698 687 676 665 654 682 660 244 203 500 400 1 1 48781224 330 -9.40 0.39 12 0.00 -72.00 1743.00 2439 20240408 -72.24 640 20250321 5.78 1344 -49.63 20250121 640 5.78 20250321 2480 -72.70 20240411 203 233.50 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
10 20250410 160341 57 100.00 KOSDAQ 전기·전자 N N N N N 677 17 2 2.58 81576981 120539 83.32 680 687 665 858 462 660 676.77 0.00 0 27784 700 679 669 648 638 675 644 244 198 500 390 1 1 48781224 330 -9.40 0.39 12 0.25 -72.00 1743.00 2439 20240408 -72.24 640 20250321 5.78 1344 -49.63 20250121 640 5.78 20250321 2480 -72.70 20240411 203 233.50 20241011 0.03 Y 025440 500 243 억 0 N N 122 N 00 N
11 20250410 150342 57 100.00 KOSDAQ 전기·전자 N N N N N 679 19 2 2.88 79258013 117114 80.96 680 687 665 858 462 660 676.76 0.00 0 28096 700 679 669 648 638 675 644 244 198 500 390 1 1 48781224 331 -9.43 0.39 12 0.24 -72.00 1743.00 2439 20240408 -72.16 640 20250321 6.09 1344 -49.48 20250121 640 6.09 20250321 2480 -72.62 20240411 203 234.48 20241011 0.03 Y 025440 500 243 억 0 N N 122 N 00 N
12 20250410 140341 57 100.00 KOSDAQ 전기·전자 N N N N N 683 23 2 3.48 57143882 84500 58.41 680 687 665 858 462 660 676.26 0.00 0 25222 700 679 669 648 638 675 644 244 198 500 390 1 1 48781224 333 -9.49 0.39 12 0.17 -72.00 1743.00 2439 20240408 -72.00 640 20250321 6.72 1344 -49.18 20250121 640 6.72 20250321 2480 -72.46 20240411 203 236.45 20241011 0.03 Y 025440 500 243 억 0 N N 122 N 00 N