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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,62,2,9.70,615082716,881873,555.60,639,732,620,830,448,639,697.47,0.77,0,138226,654,646,632,624,610,650,628,1133,191,500,430,1,1,226519303,1588,-1.67,1.64,12,0.39,-421.00,428.00,2355,20240409,-70.23,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2280,-69.25,20240416,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1747261,N,N,719,N,00,N
20250411,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,61,2,9.55,559056411,802368,505.51,639,732,620,830,448,639,696.76,0.77,0,109917,654,646,632,624,610,650,628,1133,191,500,430,1,1,226519303,1586,-1.66,1.64,12,0.35,-421.00,428.00,2355,20240409,-70.28,550,20250317,27.27,876,-20.09,20250324,550,27.27,20250317,2280,-69.30,20240416,550,27.27,20250317,0.00,Y,088800,500,1132 억,,1747261,N,N,2613,N,00,N
20250411,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,51,2,7.98,533964406,766112,482.67,639,732,620,830,448,639,696.98,0.77,0,102013,654,646,632,624,610,650,628,1133,191,500,430,1,1,226519303,1563,-1.64,1.61,12,0.34,-421.00,428.00,2355,20240409,-70.70,550,20250317,25.45,876,-21.23,20250324,550,25.45,20250317,2280,-69.74,20240416,550,25.45,20250317,0.00,Y,088800,500,1132 억,,1747261,N,N,2613,N,00,N
20250411,130651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,60,2,9.39,510227117,731602,460.93,639,732,620,830,448,639,697.41,0.77,0,104183,654,646,632,624,610,650,628,1133,191,500,430,1,1,226519303,1583,-1.66,1.63,12,0.32,-421.00,428.00,2355,20240409,-70.32,550,20250317,27.09,876,-20.21,20250324,550,27.09,20250317,2280,-69.34,20240416,550,27.09,20250317,0.00,Y,088800,500,1132 억,,1747261,N,N,2613,N,00,N
20250411,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,60,2,9.39,474442869,679627,428.18,639,732,620,830,448,639,698.09,0.77,0,94722,654,646,632,624,610,650,628,1133,191,500,430,1,1,226519303,1583,-1.66,1.63,12,0.30,-421.00,428.00,2355,20240409,-70.32,550,20250317,27.09,876,-20.21,20250324,550,27.09,20250317,2280,-69.34,20240416,550,27.09,20250317,0.00,Y,088800,500,1132 억,,1747261,N,N,2613,N,00,N
20250411,110651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,51,2,7.98,308330078,446781,281.48,639,725,620,830,448,639,690.11,0.77,0,72581,654,646,632,624,610,650,628,1133,191,500,430,1,1,226519303,1563,-1.64,1.61,12,0.20,-421.00,428.00,2355,20240409,-70.70,550,20250317,25.45,876,-21.23,20250324,550,25.45,20250317,2280,-69.74,20240416,550,25.45,20250317,0.00,Y,088800,500,1132 억,,1747261,N,N,2613,N,00,N
20250411,100652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,60,2,9.39,255805852,371140,233.83,639,725,620,830,448,639,689.24,0.77,0,61082,654,646,632,624,610,650,628,1133,191,500,430,1,1,226519303,1583,-1.66,1.63,12,0.16,-421.00,428.00,2355,20240409,-70.32,550,20250317,27.09,876,-20.21,20250324,550,27.09,20250317,2280,-69.34,20240416,550,27.09,20250317,0.00,Y,088800,500,1132 억,,1747261,N,N,2613,N,00,N
20250411,090655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,5,2,0.78,5762916,9074,5.72,639,653,620,830,448,639,635.10,0.77,0,80,654,646,632,624,610,650,628,1133,191,500,430,1,1,226519303,1459,-1.53,1.50,12,0.00,-421.00,428.00,2355,20240409,-72.65,550,20250317,17.09,876,-26.48,20250324,550,17.09,20250317,2280,-71.75,20240416,550,17.09,20250317,0.00,Y,088800,500,1132 억,,1747261,N,N,2613,N,00,N
20250410,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,36,2,5.97,99557270,157801,127.70,623,640,618,783,423,603,630.85,0.76,0,28911,634,618,609,593,584,614,589,1133,180,500,410,1,1,226519303,1447,-1.52,1.49,12,0.07,-421.00,428.00,2355,20240409,-72.87,550,20250317,16.18,876,-27.05,20250324,550,16.18,20250317,2280,-71.97,20240416,550,16.18,20250317,0.00,Y,088800,500,1132 억,,1719133,N,N,2613,N,00,N
20250410,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,31,2,5.14,92409600,146569,118.61,623,640,618,783,423,603,630.49,0.76,0,29598,634,618,609,593,584,614,589,1133,180,500,410,1,1,226519303,1436,-1.51,1.48,12,0.06,-421.00,428.00,2355,20240409,-73.08,550,20250317,15.27,876,-27.63,20250324,550,15.27,20250317,2280,-72.19,20240416,550,15.27,20250317,0.00,Y,088800,500,1132 억,,1719133,N,N,14715,N,00,N
20250410,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,31,2,5.14,85090556,135029,109.27,623,640,618,783,423,603,630.17,0.76,0,26945,634,618,609,593,584,614,589,1133,180,500,410,1,1,226519303,1436,-1.51,1.48,12,0.06,-421.00,428.00,2355,20240409,-73.08,550,20250317,15.27,876,-27.63,20250324,550,15.27,20250317,2280,-72.19,20240416,550,15.27,20250317,0.00,Y,088800,500,1132 억,,1719133,N,N,14715,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 20250411 160645 57 100.00 KOSDAQ 전기·전자 N N N N N 701 62 2 9.70 615082716 881873 555.60 639 732 620 830 448 639 697.47 0.77 0 138226 654 646 632 624 610 650 628 1133 191 500 430 1 1 226519303 1588 -1.67 1.64 12 0.39 -421.00 428.00 2355 20240409 -70.23 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2280 -69.25 20240416 550 27.45 20250317 0.00 Y 088800 500 1132 억 1747261 N N 719 N 00 N
3 20250411 150651 57 100.00 KOSDAQ 전기·전자 N N N N N 700 61 2 9.55 559056411 802368 505.51 639 732 620 830 448 639 696.76 0.77 0 109917 654 646 632 624 610 650 628 1133 191 500 430 1 1 226519303 1586 -1.66 1.64 12 0.35 -421.00 428.00 2355 20240409 -70.28 550 20250317 27.27 876 -20.09 20250324 550 27.27 20250317 2280 -69.30 20240416 550 27.27 20250317 0.00 Y 088800 500 1132 억 1747261 N N 2613 N 00 N
4 20250411 140650 57 100.00 KOSDAQ 전기·전자 N N N N N 690 51 2 7.98 533964406 766112 482.67 639 732 620 830 448 639 696.98 0.77 0 102013 654 646 632 624 610 650 628 1133 191 500 430 1 1 226519303 1563 -1.64 1.61 12 0.34 -421.00 428.00 2355 20240409 -70.70 550 20250317 25.45 876 -21.23 20250324 550 25.45 20250317 2280 -69.74 20240416 550 25.45 20250317 0.00 Y 088800 500 1132 억 1747261 N N 2613 N 00 N
5 20250411 130651 57 100.00 KOSDAQ 전기·전자 N N N N N 699 60 2 9.39 510227117 731602 460.93 639 732 620 830 448 639 697.41 0.77 0 104183 654 646 632 624 610 650 628 1133 191 500 430 1 1 226519303 1583 -1.66 1.63 12 0.32 -421.00 428.00 2355 20240409 -70.32 550 20250317 27.09 876 -20.21 20250324 550 27.09 20250317 2280 -69.34 20240416 550 27.09 20250317 0.00 Y 088800 500 1132 억 1747261 N N 2613 N 00 N
6 20250411 120652 57 100.00 KOSDAQ 전기·전자 N N N N N 699 60 2 9.39 474442869 679627 428.18 639 732 620 830 448 639 698.09 0.77 0 94722 654 646 632 624 610 650 628 1133 191 500 430 1 1 226519303 1583 -1.66 1.63 12 0.30 -421.00 428.00 2355 20240409 -70.32 550 20250317 27.09 876 -20.21 20250324 550 27.09 20250317 2280 -69.34 20240416 550 27.09 20250317 0.00 Y 088800 500 1132 억 1747261 N N 2613 N 00 N
7 20250411 110651 57 100.00 KOSDAQ 전기·전자 N N N N N 690 51 2 7.98 308330078 446781 281.48 639 725 620 830 448 639 690.11 0.77 0 72581 654 646 632 624 610 650 628 1133 191 500 430 1 1 226519303 1563 -1.64 1.61 12 0.20 -421.00 428.00 2355 20240409 -70.70 550 20250317 25.45 876 -21.23 20250324 550 25.45 20250317 2280 -69.74 20240416 550 25.45 20250317 0.00 Y 088800 500 1132 억 1747261 N N 2613 N 00 N
8 20250411 100652 57 100.00 KOSDAQ 전기·전자 N N N N N 699 60 2 9.39 255805852 371140 233.83 639 725 620 830 448 639 689.24 0.77 0 61082 654 646 632 624 610 650 628 1133 191 500 430 1 1 226519303 1583 -1.66 1.63 12 0.16 -421.00 428.00 2355 20240409 -70.32 550 20250317 27.09 876 -20.21 20250324 550 27.09 20250317 2280 -69.34 20240416 550 27.09 20250317 0.00 Y 088800 500 1132 억 1747261 N N 2613 N 00 N
9 20250411 090655 57 100.00 KOSDAQ 전기·전자 N N N N N 644 5 2 0.78 5762916 9074 5.72 639 653 620 830 448 639 635.10 0.77 0 80 654 646 632 624 610 650 628 1133 191 500 430 1 1 226519303 1459 -1.53 1.50 12 0.00 -421.00 428.00 2355 20240409 -72.65 550 20250317 17.09 876 -26.48 20250324 550 17.09 20250317 2280 -71.75 20240416 550 17.09 20250317 0.00 Y 088800 500 1132 억 1747261 N N 2613 N 00 N
10 20250410 160647 57 100.00 KOSDAQ 전기·전자 N N N N N 639 36 2 5.97 99557270 157801 127.70 623 640 618 783 423 603 630.85 0.76 0 28911 634 618 609 593 584 614 589 1133 180 500 410 1 1 226519303 1447 -1.52 1.49 12 0.07 -421.00 428.00 2355 20240409 -72.87 550 20250317 16.18 876 -27.05 20250324 550 16.18 20250317 2280 -71.97 20240416 550 16.18 20250317 0.00 Y 088800 500 1132 억 1719133 N N 2613 N 00 N
11 20250410 150650 57 100.00 KOSDAQ 전기·전자 N N N N N 634 31 2 5.14 92409600 146569 118.61 623 640 618 783 423 603 630.49 0.76 0 29598 634 618 609 593 584 614 589 1133 180 500 410 1 1 226519303 1436 -1.51 1.48 12 0.06 -421.00 428.00 2355 20240409 -73.08 550 20250317 15.27 876 -27.63 20250324 550 15.27 20250317 2280 -72.19 20240416 550 15.27 20250317 0.00 Y 088800 500 1132 억 1719133 N N 14715 N 00 N
12 20250410 140649 57 100.00 KOSDAQ 전기·전자 N N N N N 634 31 2 5.14 85090556 135029 109.27 623 640 618 783 423 603 630.17 0.76 0 26945 634 618 609 593 584 614 589 1133 180 500 410 1 1 226519303 1436 -1.51 1.48 12 0.06 -421.00 428.00 2355 20240409 -73.08 550 20250317 15.27 876 -27.63 20250324 550 15.27 20250317 2280 -72.19 20240416 550 15.27 20250317 0.00 Y 088800 500 1132 억 1719133 N N 14715 N 00 N