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
059090/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
20250401,160515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8830,20,2,0.23,2007289990,228712,105.97,8810,8960,8600,11450,6170,8810,8776.39,11.69,0,-51362,9070,8940,8780,8650,8490,8860,8570,167,2640,500,6340,10,1,33416778,2951,-10.82,3.14,12,0.68,-816.00,2812.00,19860,20240619,-55.54,6980,20241209,26.50,10300,-14.27,20250318,8000,10.38,20250102,19860,-55.54,20240619,6980,26.50,20241209,2.14,Y,059090,500,167 억,,3907512,N,N,4935,N,00,N
20250401,150514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8810,0,3,0.00,1896356540,216150,100.15,8810,8960,8600,11450,6170,8810,8773.34,11.69,0,-48995,9070,8940,8780,8650,8490,8860,8570,167,2640,500,6340,10,1,33416778,2944,-10.80,3.13,12,0.65,-816.00,2812.00,19860,20240619,-55.64,6980,20241209,26.22,10300,-14.47,20250318,8000,10.12,20250102,19860,-55.64,20240619,6980,26.22,20241209,2.14,Y,059090,500,167 억,,3907512,N,N,2045,N,00,N
20250401,140514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8850,40,2,0.45,1661616015,189602,87.85,8810,8960,8600,11450,6170,8810,8763.71,11.69,0,-41650,9070,8940,8780,8650,8490,8860,8570,167,2640,500,6340,10,1,33416778,2957,-10.85,3.15,12,0.57,-816.00,2812.00,19860,20240619,-55.44,6980,20241209,26.79,10300,-14.08,20250318,8000,10.62,20250102,19860,-55.44,20240619,6980,26.79,20241209,2.14,Y,059090,500,167 억,,3907512,N,N,2045,N,00,N
20250401,130515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8800,-10,5,-0.11,1400366835,160001,74.14,8810,8960,8600,11450,6170,8810,8752.24,11.69,0,-42969,9070,8940,8780,8650,8490,8860,8570,167,2640,500,6340,10,1,33416778,2941,-10.78,3.13,12,0.48,-816.00,2812.00,19860,20240619,-55.69,6980,20241209,26.07,10300,-14.56,20250318,8000,10.00,20250102,19860,-55.69,20240619,6980,26.07,20241209,2.14,Y,059090,500,167 억,,3907512,N,N,2045,N,00,N
20250401,120515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8830,20,2,0.23,1190073445,136094,63.06,8810,8960,8600,11450,6170,8810,8744.50,11.69,0,-34594,9070,8940,8780,8650,8490,8860,8570,167,2640,500,6340,10,1,33416778,2951,-10.82,3.14,12,0.41,-816.00,2812.00,19860,20240619,-55.54,6980,20241209,26.50,10300,-14.27,20250318,8000,10.38,20250102,19860,-55.54,20240619,6980,26.50,20241209,2.14,Y,059090,500,167 억,,3907512,N,N,2045,N,00,N
20250401,110511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8770,-40,5,-0.45,931930460,106899,49.53,8810,8960,8600,11450,6170,8810,8717.86,11.69,0,-42020,9070,8940,8780,8650,8490,8860,8570,167,2640,500,6340,10,1,33416778,2931,-10.75,3.12,12,0.32,-816.00,2812.00,19860,20240619,-55.84,6980,20241209,25.64,10300,-14.85,20250318,8000,9.62,20250102,19860,-55.84,20240619,6980,25.64,20241209,2.14,Y,059090,500,167 억,,3907512,N,N,2045,N,00,N
20250401,100507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8650,-160,5,-1.82,505841910,57888,26.82,8810,8960,8640,11450,6170,8810,8738.29,11.69,0,-33290,9070,8940,8780,8650,8490,8860,8570,167,2640,500,6340,10,1,33416778,2891,-10.60,3.08,12,0.17,-816.00,2812.00,19860,20240619,-56.45,6980,20241209,23.93,10300,-16.02,20250318,8000,8.12,20250102,19860,-56.45,20240619,6980,23.93,20241209,2.14,Y,059090,500,167 억,,3907512,N,N,2045,N,00,N
20250401,090508,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8850,40,2,0.45,46963120,5298,2.45,8810,8960,8810,11450,6170,8810,8864.31,11.69,0,-1651,9070,8940,8780,8650,8490,8860,8570,167,2640,500,6340,10,1,33416778,2957,-10.85,3.15,12,0.02,-816.00,2812.00,19860,20240619,-55.44,6980,20241209,26.79,10300,-14.08,20250318,8000,10.62,20250102,19860,-55.44,20240619,6980,26.79,20241209,2.14,Y,059090,500,167 억,,3907512,N,N,2045,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 160515 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8830 20 2 0.23 2007289990 228712 105.97 8810 8960 8600 11450 6170 8810 8776.39 11.69 0 -51362 9070 8940 8780 8650 8490 8860 8570 167 2640 500 6340 10 1 33416778 2951 -10.82 3.14 12 0.68 -816.00 2812.00 19860 20240619 -55.54 6980 20241209 26.50 10300 -14.27 20250318 8000 10.38 20250102 19860 -55.54 20240619 6980 26.50 20241209 2.14 Y 059090 500 167 억 3907512 N N 4935 N 00 N
3 20250401 150514 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8810 0 3 0.00 1896356540 216150 100.15 8810 8960 8600 11450 6170 8810 8773.34 11.69 0 -48995 9070 8940 8780 8650 8490 8860 8570 167 2640 500 6340 10 1 33416778 2944 -10.80 3.13 12 0.65 -816.00 2812.00 19860 20240619 -55.64 6980 20241209 26.22 10300 -14.47 20250318 8000 10.12 20250102 19860 -55.64 20240619 6980 26.22 20241209 2.14 Y 059090 500 167 억 3907512 N N 2045 N 00 N
4 20250401 140514 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8850 40 2 0.45 1661616015 189602 87.85 8810 8960 8600 11450 6170 8810 8763.71 11.69 0 -41650 9070 8940 8780 8650 8490 8860 8570 167 2640 500 6340 10 1 33416778 2957 -10.85 3.15 12 0.57 -816.00 2812.00 19860 20240619 -55.44 6980 20241209 26.79 10300 -14.08 20250318 8000 10.62 20250102 19860 -55.44 20240619 6980 26.79 20241209 2.14 Y 059090 500 167 억 3907512 N N 2045 N 00 N
5 20250401 130515 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8800 -10 5 -0.11 1400366835 160001 74.14 8810 8960 8600 11450 6170 8810 8752.24 11.69 0 -42969 9070 8940 8780 8650 8490 8860 8570 167 2640 500 6340 10 1 33416778 2941 -10.78 3.13 12 0.48 -816.00 2812.00 19860 20240619 -55.69 6980 20241209 26.07 10300 -14.56 20250318 8000 10.00 20250102 19860 -55.69 20240619 6980 26.07 20241209 2.14 Y 059090 500 167 억 3907512 N N 2045 N 00 N
6 20250401 120515 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8830 20 2 0.23 1190073445 136094 63.06 8810 8960 8600 11450 6170 8810 8744.50 11.69 0 -34594 9070 8940 8780 8650 8490 8860 8570 167 2640 500 6340 10 1 33416778 2951 -10.82 3.14 12 0.41 -816.00 2812.00 19860 20240619 -55.54 6980 20241209 26.50 10300 -14.27 20250318 8000 10.38 20250102 19860 -55.54 20240619 6980 26.50 20241209 2.14 Y 059090 500 167 억 3907512 N N 2045 N 00 N
7 20250401 110511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8770 -40 5 -0.45 931930460 106899 49.53 8810 8960 8600 11450 6170 8810 8717.86 11.69 0 -42020 9070 8940 8780 8650 8490 8860 8570 167 2640 500 6340 10 1 33416778 2931 -10.75 3.12 12 0.32 -816.00 2812.00 19860 20240619 -55.84 6980 20241209 25.64 10300 -14.85 20250318 8000 9.62 20250102 19860 -55.84 20240619 6980 25.64 20241209 2.14 Y 059090 500 167 억 3907512 N N 2045 N 00 N
8 20250401 100507 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8650 -160 5 -1.82 505841910 57888 26.82 8810 8960 8640 11450 6170 8810 8738.29 11.69 0 -33290 9070 8940 8780 8650 8490 8860 8570 167 2640 500 6340 10 1 33416778 2891 -10.60 3.08 12 0.17 -816.00 2812.00 19860 20240619 -56.45 6980 20241209 23.93 10300 -16.02 20250318 8000 8.12 20250102 19860 -56.45 20240619 6980 23.93 20241209 2.14 Y 059090 500 167 억 3907512 N N 2045 N 00 N
9 20250401 090508 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8850 40 2 0.45 46963120 5298 2.45 8810 8960 8810 11450 6170 8810 8864.31 11.69 0 -1651 9070 8940 8780 8650 8490 8860 8570 167 2640 500 6340 10 1 33416778 2957 -10.85 3.15 12 0.02 -816.00 2812.00 19860 20240619 -55.44 6980 20241209 26.79 10300 -14.08 20250318 8000 10.62 20250102 19860 -55.44 20240619 6980 26.79 20241209 2.14 Y 059090 500 167 억 3907512 N N 2045 N 00 N