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
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
20250414,160341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,11,2,1.62,74532750,108327,262.17,678,694,678,885,477,681,688.03,0.00,0,14545,698,689,675,666,652,694,671,244,204,500,400,1,1,48781224,338,-9.61,0.40,12,0.22,-72.00,1743.00,2439,20240408,-71.63,640,20250321,8.12,1344,-48.51,20250121,640,8.12,20250321,2480,-72.10,20240415,203,240.89,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250414,150343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,11,2,1.62,70994554,103214,249.79,678,694,678,885,477,681,687.84,0.00,0,14522,698,689,675,666,652,694,671,244,204,500,400,1,1,48781224,338,-9.61,0.40,12,0.21,-72.00,1743.00,2439,20240408,-71.63,640,20250321,8.12,1344,-48.51,20250121,640,8.12,20250321,2480,-72.10,20240415,203,240.89,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250414,140343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,9,2,1.32,52610536,76506,185.15,678,694,678,885,477,681,687.67,0.00,0,13249,698,689,675,666,652,694,671,244,204,500,400,1,1,48781224,337,-9.58,0.40,12,0.16,-72.00,1743.00,2439,20240408,-71.71,640,20250321,7.81,1344,-48.66,20250121,640,7.81,20250321,2480,-72.18,20240415,203,239.90,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250414,130343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,9,2,1.32,47838811,69584,168.40,678,694,678,885,477,681,687.50,0.00,0,11067,698,689,675,666,652,694,671,244,204,500,400,1,1,48781224,337,-9.58,0.40,12,0.14,-72.00,1743.00,2439,20240408,-71.71,640,20250321,7.81,1344,-48.66,20250121,640,7.81,20250321,2480,-72.18,20240415,203,239.90,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250414,120344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,8,2,1.17,35827000,52126,126.15,678,694,678,885,477,681,687.32,0.00,0,10789,698,689,675,666,652,694,671,244,204,500,400,1,1,48781224,336,-9.57,0.40,12,0.11,-72.00,1743.00,2439,20240408,-71.75,640,20250321,7.66,1344,-48.74,20250121,640,7.66,20250321,2480,-72.22,20240415,203,239.41,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250414,110341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,9,2,1.32,29224796,42515,102.89,678,694,678,885,477,681,687.40,0.00,0,8212,698,689,675,666,652,694,671,244,204,500,400,1,1,48781224,337,-9.58,0.40,12,0.09,-72.00,1743.00,2439,20240408,-71.71,640,20250321,7.81,1344,-48.66,20250121,640,7.81,20250321,2480,-72.18,20240415,203,239.90,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250414,100343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,8,2,1.17,16901995,24630,59.61,678,694,678,885,477,681,686.24,0.00,0,6579,698,689,675,666,652,694,671,244,204,500,400,1,1,48781224,336,-9.57,0.40,12,0.05,-72.00,1743.00,2439,20240408,-71.75,640,20250321,7.66,1344,-48.74,20250121,640,7.66,20250321,2480,-72.22,20240415,203,239.41,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250414,090343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,4,2,0.59,1507229,2222,5.38,678,685,678,885,477,681,678.32,0.00,0,-51,698,689,675,666,652,694,671,244,204,500,400,1,1,48781224,334,-9.51,0.39,12,0.00,-72.00,1743.00,2439,20240408,-71.91,640,20250321,7.03,1344,-49.03,20250121,640,7.03,20250321,2480,-72.38,20240415,203,237.44,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N
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
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 160341 57 100.00 KOSDAQ 전기·전자 N N N N N 692 11 2 1.62 74532750 108327 262.17 678 694 678 885 477 681 688.03 0.00 0 14545 698 689 675 666 652 694 671 244 204 500 400 1 1 48781224 338 -9.61 0.40 12 0.22 -72.00 1743.00 2439 20240408 -71.63 640 20250321 8.12 1344 -48.51 20250121 640 8.12 20250321 2480 -72.10 20240415 203 240.89 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
3 20250414 150343 57 100.00 KOSDAQ 전기·전자 N N N N N 692 11 2 1.62 70994554 103214 249.79 678 694 678 885 477 681 687.84 0.00 0 14522 698 689 675 666 652 694 671 244 204 500 400 1 1 48781224 338 -9.61 0.40 12 0.21 -72.00 1743.00 2439 20240408 -71.63 640 20250321 8.12 1344 -48.51 20250121 640 8.12 20250321 2480 -72.10 20240415 203 240.89 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
4 20250414 140343 57 100.00 KOSDAQ 전기·전자 N N N N N 690 9 2 1.32 52610536 76506 185.15 678 694 678 885 477 681 687.67 0.00 0 13249 698 689 675 666 652 694 671 244 204 500 400 1 1 48781224 337 -9.58 0.40 12 0.16 -72.00 1743.00 2439 20240408 -71.71 640 20250321 7.81 1344 -48.66 20250121 640 7.81 20250321 2480 -72.18 20240415 203 239.90 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
5 20250414 130343 57 100.00 KOSDAQ 전기·전자 N N N N N 690 9 2 1.32 47838811 69584 168.40 678 694 678 885 477 681 687.50 0.00 0 11067 698 689 675 666 652 694 671 244 204 500 400 1 1 48781224 337 -9.58 0.40 12 0.14 -72.00 1743.00 2439 20240408 -71.71 640 20250321 7.81 1344 -48.66 20250121 640 7.81 20250321 2480 -72.18 20240415 203 239.90 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
6 20250414 120344 57 100.00 KOSDAQ 전기·전자 N N N N N 689 8 2 1.17 35827000 52126 126.15 678 694 678 885 477 681 687.32 0.00 0 10789 698 689 675 666 652 694 671 244 204 500 400 1 1 48781224 336 -9.57 0.40 12 0.11 -72.00 1743.00 2439 20240408 -71.75 640 20250321 7.66 1344 -48.74 20250121 640 7.66 20250321 2480 -72.22 20240415 203 239.41 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
7 20250414 110341 57 100.00 KOSDAQ 전기·전자 N N N N N 690 9 2 1.32 29224796 42515 102.89 678 694 678 885 477 681 687.40 0.00 0 8212 698 689 675 666 652 694 671 244 204 500 400 1 1 48781224 337 -9.58 0.40 12 0.09 -72.00 1743.00 2439 20240408 -71.71 640 20250321 7.81 1344 -48.66 20250121 640 7.81 20250321 2480 -72.18 20240415 203 239.90 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
8 20250414 100343 57 100.00 KOSDAQ 전기·전자 N N N N N 689 8 2 1.17 16901995 24630 59.61 678 694 678 885 477 681 686.24 0.00 0 6579 698 689 675 666 652 694 671 244 204 500 400 1 1 48781224 336 -9.57 0.40 12 0.05 -72.00 1743.00 2439 20240408 -71.75 640 20250321 7.66 1344 -48.74 20250121 640 7.66 20250321 2480 -72.22 20240415 203 239.41 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
9 20250414 090343 57 100.00 KOSDAQ 전기·전자 N N N N N 685 4 2 0.59 1507229 2222 5.38 678 685 678 885 477 681 678.32 0.00 0 -51 698 689 675 666 652 694 671 244 204 500 400 1 1 48781224 334 -9.51 0.39 12 0.00 -72.00 1743.00 2439 20240408 -71.91 640 20250321 7.03 1344 -49.03 20250121 640 7.03 20250321 2480 -72.38 20240415 203 237.44 20241011 0.01 Y 025440 500 243 억 0 N N 0 N 00 N
10 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
11 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
12 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