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
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
20250404,161112,58,100.00,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,-3626.00,1397.00,1691,20240325,0.00,1691,20240325,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240404,1691,0.00,20240404,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250404,151123,58,100.00,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,-3626.00,1397.00,1691,20240325,0.00,1691,20240325,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240404,1691,0.00,20240404,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250404,141126,58,100.00,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,-3626.00,1397.00,1691,20240325,0.00,1691,20240325,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240404,1691,0.00,20240404,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250404,131123,58,100.00,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,-3626.00,1397.00,1691,20240325,0.00,1691,20240325,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240404,1691,0.00,20240404,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250404,121116,58,100.00,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,-3626.00,1397.00,1691,20240325,0.00,1691,20240325,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240404,1691,0.00,20240404,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250404,111121,58,100.00,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,-3626.00,1397.00,1691,20240325,0.00,1691,20240325,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240404,1691,0.00,20240404,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250404,101122,58,100.00,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,-3626.00,1397.00,1691,20240325,0.00,1691,20240325,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240404,1691,0.00,20240404,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250404,091127,58,100.00,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,-3626.00,1397.00,1691,20240325,0.00,1691,20240325,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240404,1691,0.00,20240404,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250403,161102,58,100.00,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,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250403,151112,58,100.00,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,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250403,141110,58,100.00,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,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,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 20250404 161112 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 20240325 0.00 1691 20240325 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240404 1691 0.00 20240404 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
3 20250404 151123 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 20240325 0.00 1691 20240325 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240404 1691 0.00 20240404 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
4 20250404 141126 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 20240325 0.00 1691 20240325 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240404 1691 0.00 20240404 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
5 20250404 131123 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 20240325 0.00 1691 20240325 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240404 1691 0.00 20240404 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
6 20250404 121116 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 20240325 0.00 1691 20240325 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240404 1691 0.00 20240404 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
7 20250404 111121 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 20240325 0.00 1691 20240325 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240404 1691 0.00 20240404 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
8 20250404 101122 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 20240325 0.00 1691 20240325 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240404 1691 0.00 20240404 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
9 20250404 091127 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 20240325 0.00 1691 20240325 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240404 1691 0.00 20240404 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
10 20250403 161102 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 20240322 0.00 1691 20240322 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240403 1691 0.00 20240403 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
11 20250403 151112 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 20240322 0.00 1691 20240322 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240403 1691 0.00 20240403 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
12 20250403 141110 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 20240322 0.00 1691 20240322 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240403 1691 0.00 20240403 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N