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
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
20250414,160724,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250414,150730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250414,140728,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250414,130727,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250414,120730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250414,110726,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250414,100728,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250414,090728,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250411,160720,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250411,150726,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,N,N,0,N,00,N
20250411,140725,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.25,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9490,-95.83,20240415,373,6.17,20250407,0.00,Y,101390,500,64 억,,810946,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 20250414 160724 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
3 20250414 150730 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
4 20250414 140728 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
5 20250414 130727 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
6 20250414 120730 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
7 20250414 110726 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
8 20250414 100728 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
9 20250414 090728 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
10 20250411 160720 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
11 20250411 150726 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N
12 20250411 140725 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 6.25 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 9490 20240415 -95.83 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 9490 -95.83 20240415 373 6.17 20250407 0.00 Y 101390 500 64 억 810946 N N 0 N 00 N