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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071460/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
20250429,160628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240418,0.00,613,20240418,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250429,150631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240418,0.00,613,20240418,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250429,140632,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240418,0.00,613,20240418,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250429,130632,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240418,0.00,613,20240418,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250429,120634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240418,0.00,613,20240418,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250429,110633,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240418,0.00,613,20240418,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250429,100634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240418,0.00,613,20240418,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250429,090634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240418,0.00,613,20240418,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250428,160628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240417,0.00,613,20240417,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250428,150631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240417,0.00,613,20240417,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N
20250428,140631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240417,0.00,613,20240417,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240429,613,0.00,20240429,0.00,Y,071460,500,318 억,,149749,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 20250429 160628 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240418 0.00 613 20240418 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
3 20250429 150631 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240418 0.00 613 20240418 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
4 20250429 140632 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240418 0.00 613 20240418 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
5 20250429 130632 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240418 0.00 613 20240418 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
6 20250429 120634 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240418 0.00 613 20240418 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
7 20250429 110633 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240418 0.00 613 20240418 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
8 20250429 100634 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240418 0.00 613 20240418 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
9 20250429 090634 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240418 0.00 613 20240418 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
10 20250428 160628 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240417 0.00 613 20240417 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
11 20250428 150631 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240417 0.00 613 20240417 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N
12 20250428 140631 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.13 -0.05 12 0.00 -4687.00 -12347.00 613 20240417 0.00 613 20240417 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240429 613 0.00 20240429 0.00 Y 071460 500 318 억 149749 N N 0 N 00 N