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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160649,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,796,748,684,636,572,772,660,1133,210,500,0,1,1,226519303,1588,-1.67,1.64,12,0.00,-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,,1881757,N,N,719,N,00,N
20250414,150654,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,796,748,684,636,572,772,660,1133,210,500,0,1,1,226519303,1588,-1.67,1.64,12,0.00,-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,,1881757,N,N,719,N,00,N
20250414,140652,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,796,748,684,636,572,772,660,1133,210,500,0,1,1,226519303,1588,-1.67,1.64,12,0.00,-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,,1881757,N,N,719,N,00,N
20250414,130652,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,796,748,684,636,572,772,660,1133,210,500,0,1,1,226519303,1588,-1.67,1.64,12,0.00,-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,,1881757,N,N,719,N,00,N
20250414,120654,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,796,748,684,636,572,772,660,1133,210,500,0,1,1,226519303,1588,-1.67,1.64,12,0.00,-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,,1881757,N,N,719,N,00,N
20250414,110650,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,796,748,684,636,572,772,660,1133,210,500,0,1,1,226519303,1588,-1.67,1.64,12,0.00,-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,,1881757,N,N,719,N,00,N
20250414,100652,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,796,748,684,636,572,772,660,1133,210,500,0,1,1,226519303,1588,-1.67,1.64,12,0.00,-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,,1881757,N,N,719,N,00,N
20250414,090653,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,796,748,684,636,572,772,660,1133,210,500,0,1,1,226519303,1588,-1.67,1.64,12,0.00,-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,,1881757,N,N,719,N,00,N
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
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 20250414 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 0 796 748 684 636 572 772 660 1133 210 500 0 1 1 226519303 1588 -1.67 1.64 12 0.00 -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 1881757 N N 719 N 00 N
3 20250414 150654 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 0 796 748 684 636 572 772 660 1133 210 500 0 1 1 226519303 1588 -1.67 1.64 12 0.00 -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 1881757 N N 719 N 00 N
4 20250414 140652 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 0 796 748 684 636 572 772 660 1133 210 500 0 1 1 226519303 1588 -1.67 1.64 12 0.00 -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 1881757 N N 719 N 00 N
5 20250414 130652 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 0 796 748 684 636 572 772 660 1133 210 500 0 1 1 226519303 1588 -1.67 1.64 12 0.00 -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 1881757 N N 719 N 00 N
6 20250414 120654 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 0 796 748 684 636 572 772 660 1133 210 500 0 1 1 226519303 1588 -1.67 1.64 12 0.00 -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 1881757 N N 719 N 00 N
7 20250414 110650 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 0 796 748 684 636 572 772 660 1133 210 500 0 1 1 226519303 1588 -1.67 1.64 12 0.00 -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 1881757 N N 719 N 00 N
8 20250414 100652 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 0 796 748 684 636 572 772 660 1133 210 500 0 1 1 226519303 1588 -1.67 1.64 12 0.00 -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 1881757 N N 719 N 00 N
9 20250414 090653 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 0 796 748 684 636 572 772 660 1133 210 500 0 1 1 226519303 1588 -1.67 1.64 12 0.00 -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 1881757 N N 719 N 00 N
10 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
11 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
12 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