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
121800/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
20250414,160752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240402,0.00,3320,20240402,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240415,3320,0.00,20240415,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250414,150758,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240402,0.00,3320,20240402,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240415,3320,0.00,20240415,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250414,140757,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240402,0.00,3320,20240402,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240415,3320,0.00,20240415,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250414,130755,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240402,0.00,3320,20240402,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240415,3320,0.00,20240415,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250414,120758,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240402,0.00,3320,20240402,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240415,3320,0.00,20240415,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250414,110754,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240402,0.00,3320,20240402,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240415,3320,0.00,20240415,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250414,100756,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240402,0.00,3320,20240402,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240415,3320,0.00,20240415,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250414,090756,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240402,0.00,3320,20240402,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240415,3320,0.00,20240415,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250411,160748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240401,0.00,3320,20240401,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240411,3320,0.00,20240411,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250411,150755,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240401,0.00,3320,20240401,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240411,3320,0.00,20240411,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N
20250411,140753,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240401,0.00,3320,20240401,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240411,3320,0.00,20240411,0.04,Y,121800,500,386 억,,1096567,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 160752 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240402 0.00 3320 20240402 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240415 3320 0.00 20240415 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
3 20250414 150758 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240402 0.00 3320 20240402 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240415 3320 0.00 20240415 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
4 20250414 140757 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240402 0.00 3320 20240402 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240415 3320 0.00 20240415 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
5 20250414 130755 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240402 0.00 3320 20240402 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240415 3320 0.00 20240415 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
6 20250414 120758 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240402 0.00 3320 20240402 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240415 3320 0.00 20240415 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
7 20250414 110754 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240402 0.00 3320 20240402 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240415 3320 0.00 20240415 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
8 20250414 100756 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240402 0.00 3320 20240402 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240415 3320 0.00 20240415 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
9 20250414 090756 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240402 0.00 3320 20240402 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240415 3320 0.00 20240415 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
10 20250411 160748 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240401 0.00 3320 20240401 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240411 3320 0.00 20240411 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
11 20250411 150755 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240401 0.00 3320 20240401 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240411 3320 0.00 20240411 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N
12 20250411 140753 58 100.00 KOSDAQ 전기·전자 N N N N N 3320 0 3 0.00 0 0 0.00 0 0 0 4315 2325 3320 0.00 1.42 0 0 3320 3320 3320 3320 3320 3320 3320 386 995 500 0 5 1 77201611 2563 3.81 0.40 12 0.00 872.00 8263.00 3320 20240401 0.00 3320 20240401 0.00 3320 0.00 20250102 3320 0.00 20250102 3320 0.00 20240411 3320 0.00 20240411 0.04 Y 121800 500 386 억 1096567 N N 0 N 00 N