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
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
20250404,160926,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,456,-8.99,20240404,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250404,150935,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,456,-8.99,20240404,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250404,140938,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,456,-8.99,20240404,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250404,130935,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,456,-8.99,20240404,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250404,120929,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,456,-8.99,20240404,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250404,110934,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,456,-8.99,20240404,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250404,100933,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,456,-8.99,20240404,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250404,090937,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,456,-8.99,20240404,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250403,160918,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250403,150925,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250403,140925,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,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 160926 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 456 -8.99 20240404 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
3 20250404 150935 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 456 -8.99 20240404 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
4 20250404 140938 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 456 -8.99 20240404 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
5 20250404 130935 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 456 -8.99 20240404 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
6 20250404 120929 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 456 -8.99 20240404 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
7 20250404 110934 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 456 -8.99 20240404 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
8 20250404 100933 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 456 -8.99 20240404 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
9 20250404 090937 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 456 -8.99 20240404 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
10 20250403 160918 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 504 -17.66 20240403 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
11 20250403 150925 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 504 -17.66 20240403 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
12 20250403 140925 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 4.57 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 27.00 569 20240325 -27.07 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 504 -17.66 20240403 401 3.49 20240405 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N