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
377460/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
20250429,161223,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240418,0.00,1691,20240418,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250429,151230,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240418,0.00,1691,20240418,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250429,141233,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240418,0.00,1691,20240418,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250429,131228,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240418,0.00,1691,20240418,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250429,121232,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240418,0.00,1691,20240418,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250429,111231,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240418,0.00,1691,20240418,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250429,101233,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240418,0.00,1691,20240418,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250429,091235,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240418,0.00,1691,20240418,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250428,161222,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240417,0.00,1691,20240417,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250428,151227,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240417,0.00,1691,20240417,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250428,141228,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240417,0.00,1691,20240417,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240429,1691,0.00,20240429,0.00,Y,377460,500,76 억,,125775,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 161223 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240418 0.00 1691 20240418 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
3 20250429 151230 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240418 0.00 1691 20240418 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
4 20250429 141233 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240418 0.00 1691 20240418 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
5 20250429 131228 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240418 0.00 1691 20240418 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
6 20250429 121232 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240418 0.00 1691 20240418 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
7 20250429 111231 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240418 0.00 1691 20240418 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
8 20250429 101233 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240418 0.00 1691 20240418 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
9 20250429 091235 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240418 0.00 1691 20240418 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
10 20250428 161222 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240417 0.00 1691 20240417 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
11 20250428 151227 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240417 0.00 1691 20240417 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
12 20250428 141228 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240417 0.00 1691 20240417 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240429 1691 0.00 20240429 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N