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
101390/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
20250429,160747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9300,20240419,-95.74,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250429,150750,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9300,20240419,-95.74,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250429,140751,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9300,20240419,-95.74,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250429,130751,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9300,20240419,-95.74,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250429,120753,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9300,20240419,-95.74,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250429,110752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9300,20240419,-95.74,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250429,100754,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9300,20240419,-95.74,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250429,090754,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9300,20240419,-95.74,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250428,160746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9440,20240417,-95.81,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250428,150750,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9440,20240417,-95.81,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250428,140749,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9440,20240417,-95.81,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,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 160747 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9300 20240419 -95.74 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
3 20250429 150750 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9300 20240419 -95.74 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
4 20250429 140751 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9300 20240419 -95.74 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
5 20250429 130751 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9300 20240419 -95.74 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
6 20250429 120753 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9300 20240419 -95.74 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
7 20250429 110752 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9300 20240419 -95.74 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
8 20250429 100754 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9300 20240419 -95.74 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
9 20250429 090754 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9300 20240419 -95.74 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
10 20250428 160746 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9440 20240417 -95.81 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
11 20250428 150750 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9440 20240417 -95.81 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
12 20250428 140749 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9440 20240417 -95.81 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9260 -95.72 20240429 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N