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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160652,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250422,150705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250422,140704,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250422,130702,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250422,120703,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250422,110703,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250422,100703,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250422,090705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250421,160649,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2355,20240409,-70.23,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250421,150701,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2355,20240409,-70.23,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N
20250421,140701,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2355,20240409,-70.23,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,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 20250422 160652 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2280 20240416 -69.25 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
3 20250422 150705 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2280 20240416 -69.25 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
4 20250422 140704 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2280 20240416 -69.25 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
5 20250422 130702 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2280 20240416 -69.25 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
6 20250422 120703 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2280 20240416 -69.25 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
7 20250422 110703 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2280 20240416 -69.25 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
8 20250422 100703 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2280 20240416 -69.25 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
9 20250422 090705 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2280 20240416 -69.25 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
10 20250421 160649 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2355 20240409 -70.23 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
11 20250421 150701 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2355 20240409 -70.23 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N
12 20250421 140701 58 100.00 KOSDAQ 전기·전자 N N N N N 701 0 3 0.00 0 0 0.00 0 0 0 911 491 701 0.00 0.83 0 0 701 701 701 701 701 701 701 1133 210 500 0 1 1 226519303 1588 -0.53 0.54 12 0.00 -1320.00 1308.00 2355 20240409 -70.23 550 20250317 27.45 876 -19.98 20250324 550 27.45 20250317 2150 -67.40 20240426 550 27.45 20250317 0.00 Y 088800 500 1132 억 1881757 N N 0 N 00 N