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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
151910/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
20250404,160804,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240325,0.00,640,20240325,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240404,640,0.00,20240404,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250404,150812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240325,0.00,640,20240325,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240404,640,0.00,20240404,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250404,140814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240325,0.00,640,20240325,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240404,640,0.00,20240404,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250404,130812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240325,0.00,640,20240325,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240404,640,0.00,20240404,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250404,120806,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240325,0.00,640,20240325,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240404,640,0.00,20240404,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250404,110810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240325,0.00,640,20240325,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240404,640,0.00,20240404,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250404,100810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240325,0.00,640,20240325,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240404,640,0.00,20240404,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250404,090813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240325,0.00,640,20240325,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240404,640,0.00,20240404,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250403,160757,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250403,150804,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250403,140803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,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 20250404 160804 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240325 0.00 640 20240325 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240404 640 0.00 20240404 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
3 20250404 150812 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240325 0.00 640 20240325 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240404 640 0.00 20240404 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
4 20250404 140814 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240325 0.00 640 20240325 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240404 640 0.00 20240404 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
5 20250404 130812 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240325 0.00 640 20240325 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240404 640 0.00 20240404 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
6 20250404 120806 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240325 0.00 640 20240325 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240404 640 0.00 20240404 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
7 20250404 110810 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240325 0.00 640 20240325 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240404 640 0.00 20240404 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
8 20250404 100810 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240325 0.00 640 20240325 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240404 640 0.00 20240404 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
9 20250404 090813 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240325 0.00 640 20240325 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240404 640 0.00 20240404 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
10 20250403 160757 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240322 0.00 640 20240322 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240403 640 0.00 20240403 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
11 20250403 150804 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240322 0.00 640 20240322 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240403 640 0.00 20240403 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
12 20250403 140803 58 100.00 KOSDAQ 전기·전자 N N N N N 640 0 3 0.00 0 0 0.00 0 0 0 832 448 640 0.00 0.51 0 0 640 640 640 640 640 640 640 190 192 100 0 1 1 190071722 1216 -15.24 4.38 12 0.00 -42.00 146.00 640 20240322 0.00 640 20240322 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240403 640 0.00 20240403 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N