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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160832,58,100.00,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,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,150840,58,100.00,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,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,140842,58,100.00,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,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,130841,58,100.00,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,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,120840,58,100.00,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,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,110838,58,100.00,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,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,100839,58,100.00,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,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250417,090843,58,100.00,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,-42.00,146.00,640,20240405,0.00,640,20240405,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240417,640,0.00,20240417,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250416,160829,58,100.00,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,-42.00,146.00,640,20240404,0.00,640,20240404,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240416,640,0.00,20240416,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250416,150839,58,100.00,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,-42.00,146.00,640,20240404,0.00,640,20240404,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240416,640,0.00,20240416,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N
20250416,140839,58,100.00,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,-42.00,146.00,640,20240404,0.00,640,20240404,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240416,640,0.00,20240416,0.00,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 20250417 160832 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 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
3 20250417 150840 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 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
4 20250417 140842 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 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
5 20250417 130841 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 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
6 20250417 120840 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 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
7 20250417 110838 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 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
8 20250417 100839 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 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
9 20250417 090843 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 20240405 0.00 640 20240405 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240417 640 0.00 20240417 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
10 20250416 160829 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 20240404 0.00 640 20240404 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240416 640 0.00 20240416 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
11 20250416 150839 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 20240404 0.00 640 20240404 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240416 640 0.00 20240416 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N
12 20250416 140839 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 20240404 0.00 640 20240404 0.00 640 0.00 20250102 640 0.00 20250102 640 0.00 20240416 640 0.00 20240416 0.00 Y 151910 100 190 억 971983 N N 0 N 00 N