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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,10,2,1.45,126742191,180452,325.37,690,714,690,897,483,690,702.36,0.00,0,6658,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,341,-9.72,0.40,12,0.37,-72.00,1743.00,2410,20240411,-70.95,640,20250321,9.38,1344,-47.92,20250121,640,9.38,20250321,2480,-71.77,20240422,203,244.83,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N
20250422,150349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,14,2,2.03,123679634,176078,317.49,690,714,690,897,483,690,702.41,0.00,0,6659,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,343,-9.78,0.40,12,0.36,-72.00,1743.00,2410,20240411,-70.79,640,20250321,10.00,1344,-47.62,20250121,640,10.00,20250321,2480,-71.61,20240422,203,246.80,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N
20250422,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,15,2,2.17,84616069,120398,217.09,690,714,690,897,483,690,702.80,0.00,0,2749,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,344,-9.79,0.40,12,0.25,-72.00,1743.00,2410,20240411,-70.75,640,20250321,10.16,1344,-47.54,20250121,640,10.16,20250321,2480,-71.57,20240422,203,247.29,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N
20250422,130348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,15,2,2.17,79014387,112450,202.76,690,714,690,897,483,690,702.66,0.00,0,1284,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,344,-9.79,0.40,12,0.23,-72.00,1743.00,2410,20240411,-70.75,640,20250321,10.16,1344,-47.54,20250121,640,10.16,20250321,2480,-71.57,20240422,203,247.29,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N
20250422,120349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,13,2,1.88,54233164,77226,139.25,690,714,690,897,483,690,702.27,0.00,0,8236,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,343,-9.76,0.40,12,0.16,-72.00,1743.00,2410,20240411,-70.83,640,20250321,9.84,1344,-47.69,20250121,640,9.84,20250321,2480,-71.65,20240422,203,246.31,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N
20250422,110348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,12,2,1.74,51121246,72793,131.25,690,714,690,897,483,690,702.28,0.00,0,4781,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,342,-9.75,0.40,12,0.15,-72.00,1743.00,2410,20240411,-70.87,640,20250321,9.69,1344,-47.77,20250121,640,9.69,20250321,2480,-71.69,20240422,203,245.81,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N
20250422,100349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,13,2,1.88,39433215,56152,101.25,690,714,690,897,483,690,702.26,0.00,0,-441,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,343,-9.76,0.40,12,0.12,-72.00,1743.00,2410,20240411,-70.83,640,20250321,9.84,1344,-47.69,20250121,640,9.84,20250321,2480,-71.65,20240422,203,246.31,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N
20250422,090349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,7,2,1.01,916751,1317,2.37,690,698,690,897,483,690,696.09,0.00,0,-1275,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,340,-9.68,0.40,12,0.00,-72.00,1743.00,2410,20240411,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,2480,-71.90,20240422,203,243.35,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N
20250421,160341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-13,5,-1.85,38748289,55459,146.56,699,714,681,913,493,703,698.68,0.00,0,-11150,713,708,703,698,693,710,700,244,210,500,420,1,1,48781224,337,-9.58,0.40,12,0.11,-72.00,1743.00,2410,20240409,-71.37,640,20250321,7.81,1344,-48.66,20250121,640,7.81,20250321,2480,-72.18,20240422,203,239.90,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N
20250421,150347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,-2,5,-0.28,29100798,41625,110.00,699,714,681,913,493,703,699.12,0.00,0,-10984,713,708,703,698,693,710,700,244,210,500,420,1,1,48781224,342,-9.74,0.40,12,0.09,-72.00,1743.00,2410,20240409,-70.91,640,20250321,9.53,1344,-47.84,20250121,640,9.53,20250321,2480,-71.73,20240422,203,245.32,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250421,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,1,2,0.14,17998338,25597,67.64,699,714,698,913,493,703,703.14,0.00,0,-10794,713,708,703,698,693,710,700,244,210,500,420,1,1,48781224,343,-9.78,0.40,12,0.05,-72.00,1743.00,2410,20240409,-70.79,640,20250321,10.00,1344,-47.62,20250121,640,10.00,20250321,2480,-71.61,20240422,203,246.80,20241011,0.01,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 20250422 160343 57 100.00 KOSDAQ 전기·전자 N N N N N 700 10 2 1.45 126742191 180452 325.37 690 714 690 897 483 690 702.36 0.00 0 6658 728 709 695 676 662 702 669 244 207 500 410 1 1 48781224 341 -9.72 0.40 12 0.37 -72.00 1743.00 2410 20240411 -70.95 640 20250321 9.38 1344 -47.92 20250121 640 9.38 20250321 2480 -71.77 20240422 203 244.83 20241011 0.01 Y 025440 500 243 억 0 N N 22720 N 00 N
3 20250422 150349 57 100.00 KOSDAQ 전기·전자 N N N N N 704 14 2 2.03 123679634 176078 317.49 690 714 690 897 483 690 702.41 0.00 0 6659 728 709 695 676 662 702 669 244 207 500 410 1 1 48781224 343 -9.78 0.40 12 0.36 -72.00 1743.00 2410 20240411 -70.79 640 20250321 10.00 1344 -47.62 20250121 640 10.00 20250321 2480 -71.61 20240422 203 246.80 20241011 0.01 Y 025440 500 243 억 0 N N 363 N 00 N
4 20250422 140349 57 100.00 KOSDAQ 전기·전자 N N N N N 705 15 2 2.17 84616069 120398 217.09 690 714 690 897 483 690 702.80 0.00 0 2749 728 709 695 676 662 702 669 244 207 500 410 1 1 48781224 344 -9.79 0.40 12 0.25 -72.00 1743.00 2410 20240411 -70.75 640 20250321 10.16 1344 -47.54 20250121 640 10.16 20250321 2480 -71.57 20240422 203 247.29 20241011 0.01 Y 025440 500 243 억 0 N N 363 N 00 N
5 20250422 130348 57 100.00 KOSDAQ 전기·전자 N N N N N 705 15 2 2.17 79014387 112450 202.76 690 714 690 897 483 690 702.66 0.00 0 1284 728 709 695 676 662 702 669 244 207 500 410 1 1 48781224 344 -9.79 0.40 12 0.23 -72.00 1743.00 2410 20240411 -70.75 640 20250321 10.16 1344 -47.54 20250121 640 10.16 20250321 2480 -71.57 20240422 203 247.29 20241011 0.01 Y 025440 500 243 억 0 N N 363 N 00 N
6 20250422 120349 57 100.00 KOSDAQ 전기·전자 N N N N N 703 13 2 1.88 54233164 77226 139.25 690 714 690 897 483 690 702.27 0.00 0 8236 728 709 695 676 662 702 669 244 207 500 410 1 1 48781224 343 -9.76 0.40 12 0.16 -72.00 1743.00 2410 20240411 -70.83 640 20250321 9.84 1344 -47.69 20250121 640 9.84 20250321 2480 -71.65 20240422 203 246.31 20241011 0.01 Y 025440 500 243 억 0 N N 363 N 00 N
7 20250422 110348 57 100.00 KOSDAQ 전기·전자 N N N N N 702 12 2 1.74 51121246 72793 131.25 690 714 690 897 483 690 702.28 0.00 0 4781 728 709 695 676 662 702 669 244 207 500 410 1 1 48781224 342 -9.75 0.40 12 0.15 -72.00 1743.00 2410 20240411 -70.87 640 20250321 9.69 1344 -47.77 20250121 640 9.69 20250321 2480 -71.69 20240422 203 245.81 20241011 0.01 Y 025440 500 243 억 0 N N 363 N 00 N
8 20250422 100349 57 100.00 KOSDAQ 전기·전자 N N N N N 703 13 2 1.88 39433215 56152 101.25 690 714 690 897 483 690 702.26 0.00 0 -441 728 709 695 676 662 702 669 244 207 500 410 1 1 48781224 343 -9.76 0.40 12 0.12 -72.00 1743.00 2410 20240411 -70.83 640 20250321 9.84 1344 -47.69 20250121 640 9.84 20250321 2480 -71.65 20240422 203 246.31 20241011 0.01 Y 025440 500 243 억 0 N N 363 N 00 N
9 20250422 090349 57 100.00 KOSDAQ 전기·전자 N N N N N 697 7 2 1.01 916751 1317 2.37 690 698 690 897 483 690 696.09 0.00 0 -1275 728 709 695 676 662 702 669 244 207 500 410 1 1 48781224 340 -9.68 0.40 12 0.00 -72.00 1743.00 2410 20240411 -71.08 640 20250321 8.91 1344 -48.14 20250121 640 8.91 20250321 2480 -71.90 20240422 203 243.35 20241011 0.01 Y 025440 500 243 억 0 N N 363 N 00 N
10 20250421 160341 57 100.00 KOSDAQ 전기·전자 N N N N N 690 -13 5 -1.85 38748289 55459 146.56 699 714 681 913 493 703 698.68 0.00 0 -11150 713 708 703 698 693 710 700 244 210 500 420 1 1 48781224 337 -9.58 0.40 12 0.11 -72.00 1743.00 2410 20240409 -71.37 640 20250321 7.81 1344 -48.66 20250121 640 7.81 20250321 2480 -72.18 20240422 203 239.90 20241011 0.01 Y 025440 500 243 억 0 N N 363 N 00 N
11 20250421 150347 57 100.00 KOSDAQ 전기·전자 N N N N N 701 -2 5 -0.28 29100798 41625 110.00 699 714 681 913 493 703 699.12 0.00 0 -10984 713 708 703 698 693 710 700 244 210 500 420 1 1 48781224 342 -9.74 0.40 12 0.09 -72.00 1743.00 2410 20240409 -70.91 640 20250321 9.53 1344 -47.84 20250121 640 9.53 20250321 2480 -71.73 20240422 203 245.32 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
12 20250421 140347 57 100.00 KOSDAQ 전기·전자 N N N N N 704 1 2 0.14 17998338 25597 67.64 699 714 698 913 493 703 703.14 0.00 0 -10794 713 708 703 698 693 710 700 244 210 500 420 1 1 48781224 343 -9.78 0.40 12 0.05 -72.00 1743.00 2410 20240409 -70.79 640 20250321 10.00 1344 -47.62 20250121 640 10.00 20250321 2480 -71.61 20240422 203 246.80 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N