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
088800/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
20250401,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-2,5,-0.30,103727699,154869,222.97,644,689,644,872,470,671,669.78,0.78,0,-7296,696,683,677,664,658,680,661,1133,201,500,450,1,1,226519303,1515,-0.56,2.02,12,0.07,-1185.00,331.00,2465,20240322,-72.86,550,20250317,21.64,876,-23.63,20250324,550,21.64,20250317,2355,-71.59,20240409,550,21.64,20250317,0.00,Y,088800,500,1132 억,,1771341,N,N,17681,N,00,N
20250401,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,2,2,0.30,98311612,146770,211.31,644,689,644,872,470,671,669.83,0.78,0,-5763,696,683,677,664,658,680,661,1133,201,500,450,1,1,226519303,1524,-0.57,2.03,12,0.06,-1185.00,331.00,2465,20240322,-72.70,550,20250317,22.36,876,-23.17,20250324,550,22.36,20250317,2355,-71.42,20240409,550,22.36,20250317,0.00,Y,088800,500,1132 억,,1771341,N,N,9669,N,00,N
20250401,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,3,2,0.45,74686182,111492,160.52,644,689,644,872,470,671,669.88,0.78,0,-4296,696,683,677,664,658,680,661,1133,201,500,450,1,1,226519303,1527,-0.57,2.04,12,0.05,-1185.00,331.00,2465,20240322,-72.66,550,20250317,22.55,876,-23.06,20250324,550,22.55,20250317,2355,-71.38,20240409,550,22.55,20250317,0.00,Y,088800,500,1132 억,,1771341,N,N,9669,N,00,N
20250401,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,6,2,0.89,56975203,85311,122.83,644,689,644,872,470,671,667.85,0.78,0,480,696,683,677,664,658,680,661,1133,201,500,450,1,1,226519303,1534,-0.57,2.05,12,0.04,-1185.00,331.00,2465,20240322,-72.54,550,20250317,23.09,876,-22.72,20250324,550,23.09,20250317,2355,-71.25,20240409,550,23.09,20250317,0.00,Y,088800,500,1132 억,,1771341,N,N,9669,N,00,N
20250401,120624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,14,2,2.09,53301796,79879,115.01,644,689,644,872,470,671,667.28,0.78,0,-240,696,683,677,664,658,680,661,1133,201,500,450,1,1,226519303,1552,-0.58,2.07,12,0.04,-1185.00,331.00,2465,20240322,-72.21,550,20250317,24.55,876,-21.80,20250324,550,24.55,20250317,2355,-70.91,20240409,550,24.55,20250317,0.00,Y,088800,500,1132 억,,1771341,N,N,9669,N,00,N
20250401,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,6,2,0.89,40235642,60681,87.37,644,687,644,872,470,671,663.07,0.78,0,1951,696,683,677,664,658,680,661,1133,201,500,450,1,1,226519303,1534,-0.57,2.05,12,0.03,-1185.00,331.00,2465,20240322,-72.54,550,20250317,23.09,876,-22.72,20250324,550,23.09,20250317,2355,-71.25,20240409,550,23.09,20250317,0.00,Y,088800,500,1132 억,,1771341,N,N,9669,N,00,N
20250401,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,666,-5,5,-0.75,34470224,52087,74.99,644,687,644,872,470,671,661.78,0.78,0,3814,696,683,677,664,658,680,661,1133,201,500,450,1,1,226519303,1509,-0.56,2.01,12,0.02,-1185.00,331.00,2465,20240322,-72.98,550,20250317,21.09,876,-23.97,20250324,550,21.09,20250317,2355,-71.72,20240409,550,21.09,20250317,0.00,Y,088800,500,1132 억,,1771341,N,N,9669,N,00,N
20250401,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,0,3,0.00,20169354,30810,44.36,644,687,644,872,470,671,654.64,0.78,0,10141,696,683,677,664,658,680,661,1133,201,500,450,1,1,226519303,1520,-0.57,2.03,12,0.01,-1185.00,331.00,2465,20240322,-72.78,550,20250317,22.00,876,-23.40,20250324,550,22.00,20250317,2355,-71.51,20240409,550,22.00,20250317,0.00,Y,088800,500,1132 억,,1771341,N,N,9669,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 160623 57 100.00 KOSDAQ 전기·전자 N N N N N 669 -2 5 -0.30 103727699 154869 222.97 644 689 644 872 470 671 669.78 0.78 0 -7296 696 683 677 664 658 680 661 1133 201 500 450 1 1 226519303 1515 -0.56 2.02 12 0.07 -1185.00 331.00 2465 20240322 -72.86 550 20250317 21.64 876 -23.63 20250324 550 21.64 20250317 2355 -71.59 20240409 550 21.64 20250317 0.00 Y 088800 500 1132 억 1771341 N N 17681 N 00 N
3 20250401 150622 57 100.00 KOSDAQ 전기·전자 N N N N N 673 2 2 0.30 98311612 146770 211.31 644 689 644 872 470 671 669.83 0.78 0 -5763 696 683 677 664 658 680 661 1133 201 500 450 1 1 226519303 1524 -0.57 2.03 12 0.06 -1185.00 331.00 2465 20240322 -72.70 550 20250317 22.36 876 -23.17 20250324 550 22.36 20250317 2355 -71.42 20240409 550 22.36 20250317 0.00 Y 088800 500 1132 억 1771341 N N 9669 N 00 N
4 20250401 140622 57 100.00 KOSDAQ 전기·전자 N N N N N 674 3 2 0.45 74686182 111492 160.52 644 689 644 872 470 671 669.88 0.78 0 -4296 696 683 677 664 658 680 661 1133 201 500 450 1 1 226519303 1527 -0.57 2.04 12 0.05 -1185.00 331.00 2465 20240322 -72.66 550 20250317 22.55 876 -23.06 20250324 550 22.55 20250317 2355 -71.38 20240409 550 22.55 20250317 0.00 Y 088800 500 1132 억 1771341 N N 9669 N 00 N
5 20250401 130623 57 100.00 KOSDAQ 전기·전자 N N N N N 677 6 2 0.89 56975203 85311 122.83 644 689 644 872 470 671 667.85 0.78 0 480 696 683 677 664 658 680 661 1133 201 500 450 1 1 226519303 1534 -0.57 2.05 12 0.04 -1185.00 331.00 2465 20240322 -72.54 550 20250317 23.09 876 -22.72 20250324 550 23.09 20250317 2355 -71.25 20240409 550 23.09 20250317 0.00 Y 088800 500 1132 억 1771341 N N 9669 N 00 N
6 20250401 120624 57 100.00 KOSDAQ 전기·전자 N N N N N 685 14 2 2.09 53301796 79879 115.01 644 689 644 872 470 671 667.28 0.78 0 -240 696 683 677 664 658 680 661 1133 201 500 450 1 1 226519303 1552 -0.58 2.07 12 0.04 -1185.00 331.00 2465 20240322 -72.21 550 20250317 24.55 876 -21.80 20250324 550 24.55 20250317 2355 -70.91 20240409 550 24.55 20250317 0.00 Y 088800 500 1132 억 1771341 N N 9669 N 00 N
7 20250401 110613 57 100.00 KOSDAQ 전기·전자 N N N N N 677 6 2 0.89 40235642 60681 87.37 644 687 644 872 470 671 663.07 0.78 0 1951 696 683 677 664 658 680 661 1133 201 500 450 1 1 226519303 1534 -0.57 2.05 12 0.03 -1185.00 331.00 2465 20240322 -72.54 550 20250317 23.09 876 -22.72 20250324 550 23.09 20250317 2355 -71.25 20240409 550 23.09 20250317 0.00 Y 088800 500 1132 억 1771341 N N 9669 N 00 N
8 20250401 100614 57 100.00 KOSDAQ 전기·전자 N N N N N 666 -5 5 -0.75 34470224 52087 74.99 644 687 644 872 470 671 661.78 0.78 0 3814 696 683 677 664 658 680 661 1133 201 500 450 1 1 226519303 1509 -0.56 2.01 12 0.02 -1185.00 331.00 2465 20240322 -72.98 550 20250317 21.09 876 -23.97 20250324 550 21.09 20250317 2355 -71.72 20240409 550 21.09 20250317 0.00 Y 088800 500 1132 억 1771341 N N 9669 N 00 N
9 20250401 090615 57 100.00 KOSDAQ 전기·전자 N N N N N 671 0 3 0.00 20169354 30810 44.36 644 687 644 872 470 671 654.64 0.78 0 10141 696 683 677 664 658 680 661 1133 201 500 450 1 1 226519303 1520 -0.57 2.03 12 0.01 -1185.00 331.00 2465 20240322 -72.78 550 20250317 22.00 876 -23.40 20250324 550 22.00 20250317 2355 -71.51 20240409 550 22.00 20250317 0.00 Y 088800 500 1132 억 1771341 N N 9669 N 00 N