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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088800/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
20250407,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-25,5,-3.88,49020387,79129,102.43,640,644,610,838,452,645,619.50,0.78,0,-9645,659,651,643,635,627,648,632,1133,193,500,430,1,1,226519303,1404,-1.47,1.45,12,0.03,-421.00,428.00,2355,20240409,-73.67,550,20250317,12.73,876,-29.22,20250324,550,12.73,20250317,2355,-73.67,20240409,550,12.73,20250317,0.00,Y,088800,500,1132 억,,1765424,N,N,1778,N,00,N
20250407,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,-23,5,-3.57,46212949,74607,96.57,640,644,610,838,452,645,619.42,0.78,0,-8279,659,651,643,635,627,648,632,1133,193,500,430,1,1,226519303,1409,-1.48,1.45,12,0.03,-421.00,428.00,2355,20240409,-73.59,550,20250317,13.09,876,-29.00,20250324,550,13.09,20250317,2355,-73.59,20240409,550,13.09,20250317,0.00,Y,088800,500,1132 억,,1765424,N,N,1750,N,00,N
20250407,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-28,5,-4.34,44957712,72583,93.95,640,644,610,838,452,645,619.40,0.78,0,-8383,659,651,643,635,627,648,632,1133,193,500,430,1,1,226519303,1398,-1.47,1.44,12,0.03,-421.00,428.00,2355,20240409,-73.80,550,20250317,12.18,876,-29.57,20250324,550,12.18,20250317,2355,-73.80,20240409,550,12.18,20250317,0.00,Y,088800,500,1132 억,,1765424,N,N,1750,N,00,N
20250407,130633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-22,5,-3.41,35651281,57555,74.50,640,644,610,838,452,645,619.43,0.78,0,-5899,659,651,643,635,627,648,632,1133,193,500,430,1,1,226519303,1411,-1.48,1.46,12,0.03,-421.00,428.00,2355,20240409,-73.55,550,20250317,13.27,876,-28.88,20250324,550,13.27,20250317,2355,-73.55,20240409,550,13.27,20250317,0.00,Y,088800,500,1132 억,,1765424,N,N,1750,N,00,N
20250407,120633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-20,5,-3.10,34147041,55141,71.38,640,644,610,838,452,645,619.27,0.78,0,-5234,659,651,643,635,627,648,632,1133,193,500,430,1,1,226519303,1416,-1.48,1.46,12,0.02,-421.00,428.00,2355,20240409,-73.46,550,20250317,13.64,876,-28.65,20250324,550,13.64,20250317,2355,-73.46,20240409,550,13.64,20250317,0.00,Y,088800,500,1132 억,,1765424,N,N,1750,N,00,N
20250407,110634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-19,5,-2.95,30843432,49815,64.48,640,644,610,838,452,645,619.16,0.78,0,-5020,659,651,643,635,627,648,632,1133,193,500,430,1,1,226519303,1418,-1.49,1.46,12,0.02,-421.00,428.00,2355,20240409,-73.42,550,20250317,13.82,876,-28.54,20250324,550,13.82,20250317,2355,-73.42,20240409,550,13.82,20250317,0.00,Y,088800,500,1132 억,,1765424,N,N,1750,N,00,N
20250407,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,-28,5,-4.34,23096952,37294,48.28,640,644,610,838,452,645,619.32,0.78,0,-5810,659,651,643,635,627,648,632,1133,193,500,430,1,1,226519303,1398,-1.47,1.44,12,0.02,-421.00,428.00,2355,20240409,-73.80,550,20250317,12.18,876,-29.57,20250324,550,12.18,20250317,2355,-73.80,20240409,550,12.18,20250317,0.00,Y,088800,500,1132 억,,1765424,N,N,1750,N,00,N
20250407,090635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,-7,5,-1.09,3015892,4739,6.13,640,644,630,838,452,645,636.40,0.78,0,-1876,659,651,643,635,627,648,632,1133,193,500,430,1,1,226519303,1445,-1.52,1.49,12,0.00,-421.00,428.00,2355,20240409,-72.91,550,20250317,16.00,876,-27.17,20250324,550,16.00,20250317,2355,-72.91,20240409,550,16.00,20250317,0.00,Y,088800,500,1132 억,,1765424,N,N,1750,N,00,N
20250404,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,3,2,0.47,49543112,77068,104.94,649,651,635,834,450,642,642.80,0.78,0,5404,667,654,647,634,627,651,631,1133,192,500,430,1,1,226519303,1461,-1.53,1.51,12,0.03,-421.00,428.00,2415,20240325,-73.29,550,20250317,17.27,876,-26.37,20250324,550,17.27,20250317,2355,-72.61,20240409,550,17.27,20250317,0.00,Y,088800,500,1132 억,,1758126,N,N,1750,N,00,N
20250404,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,643,1,2,0.16,43459766,67618,92.07,649,651,635,834,450,642,642.72,0.78,0,4270,667,654,647,634,627,651,631,1133,192,500,430,1,1,226519303,1457,-1.53,1.50,12,0.03,-421.00,428.00,2415,20240325,-73.37,550,20250317,16.91,876,-26.60,20250324,550,16.91,20250317,2355,-72.70,20240409,550,16.91,20250317,0.00,Y,088800,500,1132 억,,1758126,N,N,1660,N,00,N
20250404,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,-4,5,-0.62,40729047,63360,86.27,649,651,635,834,450,642,642.82,0.78,0,5527,667,654,647,634,627,651,631,1133,192,500,430,1,1,226519303,1445,-1.52,1.49,12,0.03,-421.00,428.00,2415,20240325,-73.58,550,20250317,16.00,876,-27.17,20250324,550,16.00,20250317,2355,-72.91,20240409,550,16.00,20250317,0.00,Y,088800,500,1132 억,,1758126,N,N,1660,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 20250407 160632 57 100.00 KOSDAQ 전기·전자 N N N N N 620 -25 5 -3.88 49020387 79129 102.43 640 644 610 838 452 645 619.50 0.78 0 -9645 659 651 643 635 627 648 632 1133 193 500 430 1 1 226519303 1404 -1.47 1.45 12 0.03 -421.00 428.00 2355 20240409 -73.67 550 20250317 12.73 876 -29.22 20250324 550 12.73 20250317 2355 -73.67 20240409 550 12.73 20250317 0.00 Y 088800 500 1132 억 1765424 N N 1778 N 00 N
3 20250407 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 622 -23 5 -3.57 46212949 74607 96.57 640 644 610 838 452 645 619.42 0.78 0 -8279 659 651 643 635 627 648 632 1133 193 500 430 1 1 226519303 1409 -1.48 1.45 12 0.03 -421.00 428.00 2355 20240409 -73.59 550 20250317 13.09 876 -29.00 20250324 550 13.09 20250317 2355 -73.59 20240409 550 13.09 20250317 0.00 Y 088800 500 1132 억 1765424 N N 1750 N 00 N
4 20250407 140634 57 100.00 KOSDAQ 전기·전자 N N N N N 617 -28 5 -4.34 44957712 72583 93.95 640 644 610 838 452 645 619.40 0.78 0 -8383 659 651 643 635 627 648 632 1133 193 500 430 1 1 226519303 1398 -1.47 1.44 12 0.03 -421.00 428.00 2355 20240409 -73.80 550 20250317 12.18 876 -29.57 20250324 550 12.18 20250317 2355 -73.80 20240409 550 12.18 20250317 0.00 Y 088800 500 1132 억 1765424 N N 1750 N 00 N
5 20250407 130633 57 100.00 KOSDAQ 전기·전자 N N N N N 623 -22 5 -3.41 35651281 57555 74.50 640 644 610 838 452 645 619.43 0.78 0 -5899 659 651 643 635 627 648 632 1133 193 500 430 1 1 226519303 1411 -1.48 1.46 12 0.03 -421.00 428.00 2355 20240409 -73.55 550 20250317 13.27 876 -28.88 20250324 550 13.27 20250317 2355 -73.55 20240409 550 13.27 20250317 0.00 Y 088800 500 1132 억 1765424 N N 1750 N 00 N
6 20250407 120633 57 100.00 KOSDAQ 전기·전자 N N N N N 625 -20 5 -3.10 34147041 55141 71.38 640 644 610 838 452 645 619.27 0.78 0 -5234 659 651 643 635 627 648 632 1133 193 500 430 1 1 226519303 1416 -1.48 1.46 12 0.02 -421.00 428.00 2355 20240409 -73.46 550 20250317 13.64 876 -28.65 20250324 550 13.64 20250317 2355 -73.46 20240409 550 13.64 20250317 0.00 Y 088800 500 1132 억 1765424 N N 1750 N 00 N
7 20250407 110634 57 100.00 KOSDAQ 전기·전자 N N N N N 626 -19 5 -2.95 30843432 49815 64.48 640 644 610 838 452 645 619.16 0.78 0 -5020 659 651 643 635 627 648 632 1133 193 500 430 1 1 226519303 1418 -1.49 1.46 12 0.02 -421.00 428.00 2355 20240409 -73.42 550 20250317 13.82 876 -28.54 20250324 550 13.82 20250317 2355 -73.42 20240409 550 13.82 20250317 0.00 Y 088800 500 1132 억 1765424 N N 1750 N 00 N
8 20250407 100634 57 100.00 KOSDAQ 전기·전자 N N N N N 617 -28 5 -4.34 23096952 37294 48.28 640 644 610 838 452 645 619.32 0.78 0 -5810 659 651 643 635 627 648 632 1133 193 500 430 1 1 226519303 1398 -1.47 1.44 12 0.02 -421.00 428.00 2355 20240409 -73.80 550 20250317 12.18 876 -29.57 20250324 550 12.18 20250317 2355 -73.80 20240409 550 12.18 20250317 0.00 Y 088800 500 1132 억 1765424 N N 1750 N 00 N
9 20250407 090635 57 100.00 KOSDAQ 전기·전자 N N N N N 638 -7 5 -1.09 3015892 4739 6.13 640 644 630 838 452 645 636.40 0.78 0 -1876 659 651 643 635 627 648 632 1133 193 500 430 1 1 226519303 1445 -1.52 1.49 12 0.00 -421.00 428.00 2355 20240409 -72.91 550 20250317 16.00 876 -27.17 20250324 550 16.00 20250317 2355 -72.91 20240409 550 16.00 20250317 0.00 Y 088800 500 1132 억 1765424 N N 1750 N 00 N
10 20250404 160631 57 100.00 KOSDAQ 전기·전자 N N N N N 645 3 2 0.47 49543112 77068 104.94 649 651 635 834 450 642 642.80 0.78 0 5404 667 654 647 634 627 651 631 1133 192 500 430 1 1 226519303 1461 -1.53 1.51 12 0.03 -421.00 428.00 2415 20240325 -73.29 550 20250317 17.27 876 -26.37 20250324 550 17.27 20250317 2355 -72.61 20240409 550 17.27 20250317 0.00 Y 088800 500 1132 억 1758126 N N 1750 N 00 N
11 20250404 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 643 1 2 0.16 43459766 67618 92.07 649 651 635 834 450 642 642.72 0.78 0 4270 667 654 647 634 627 651 631 1133 192 500 430 1 1 226519303 1457 -1.53 1.50 12 0.03 -421.00 428.00 2415 20240325 -73.37 550 20250317 16.91 876 -26.60 20250324 550 16.91 20250317 2355 -72.70 20240409 550 16.91 20250317 0.00 Y 088800 500 1132 억 1758126 N N 1660 N 00 N
12 20250404 140639 57 100.00 KOSDAQ 전기·전자 N N N N N 638 -4 5 -0.62 40729047 63360 86.27 649 651 635 834 450 642 642.82 0.78 0 5527 667 654 647 634 627 651 631 1133 192 500 430 1 1 226519303 1445 -1.52 1.49 12 0.03 -421.00 428.00 2415 20240325 -73.58 550 20250317 16.00 876 -27.17 20250324 550 16.00 20250317 2355 -72.91 20240409 550 16.00 20250317 0.00 Y 088800 500 1132 억 1758126 N N 1660 N 00 N