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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036180/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
20250404,160410,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,667,-13.49,20240404,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250404,150413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,667,-13.49,20240404,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250404,140414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,667,-13.49,20240404,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250404,130414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,667,-13.49,20240404,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250404,120410,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,667,-13.49,20240404,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250404,110412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,667,-13.49,20240404,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250404,100412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,667,-13.49,20240404,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250404,090413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,667,-13.49,20240404,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250403,160406,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250403,150409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250403,140409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,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 20250404 160410 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 667 -13.49 20240404 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
3 20250404 150413 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 667 -13.49 20240404 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
4 20250404 140414 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 667 -13.49 20240404 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
5 20250404 130414 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 667 -13.49 20240404 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
6 20250404 120410 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 667 -13.49 20240404 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
7 20250404 110412 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 667 -13.49 20240404 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
8 20250404 100412 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 667 -13.49 20240404 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
9 20250404 090413 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 667 -13.49 20240404 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
10 20250403 160406 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 669 -13.75 20240403 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
11 20250403 150409 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 669 -13.75 20240403 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
12 20250403 140409 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 745 20240327 -22.55 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 669 -13.75 20240403 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N