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
245620/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
20250429,161025,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240418,0.00,415,20240418,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250429,151030,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240418,0.00,415,20240418,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250429,141032,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240418,0.00,415,20240418,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250429,131029,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240418,0.00,415,20240418,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250429,121033,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240418,0.00,415,20240418,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250429,111031,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240418,0.00,415,20240418,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250429,101033,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240418,0.00,415,20240418,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250429,091034,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240418,0.00,415,20240418,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250428,161024,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240417,0.00,415,20240417,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250428,151028,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240417,0.00,415,20240417,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N
20250428,141029,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240417,0.00,415,20240417,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240429,415,0.00,20240429,0.00,Y,245620,100,138 억,,6321263,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 161025 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240418 0.00 415 20240418 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
3 20250429 151030 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240418 0.00 415 20240418 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
4 20250429 141032 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240418 0.00 415 20240418 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
5 20250429 131029 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240418 0.00 415 20240418 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
6 20250429 121033 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240418 0.00 415 20240418 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
7 20250429 111031 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240418 0.00 415 20240418 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
8 20250429 101033 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240418 0.00 415 20240418 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
9 20250429 091034 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240418 0.00 415 20240418 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
10 20250428 161024 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240417 0.00 415 20240417 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
11 20250428 151028 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240417 0.00 415 20240417 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N
12 20250428 141029 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.56 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 415 20240417 0.00 415 20240417 0.00 415 0.00 20250102 415 0.00 20250102 415 0.00 20240429 415 0.00 20240429 0.00 Y 245620 100 138 억 6321263 N N 0 N 00 N