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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032980/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
20250407,160354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250407,150357,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250407,140356,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250407,130354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250407,120355,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250407,110356,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250407,100356,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250407,090356,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250404,160355,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250404,150357,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N
20250404,140358,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,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 20250407 160354 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
3 20250407 150357 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
4 20250407 140356 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
5 20250407 130354 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
6 20250407 120355 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
7 20250407 110356 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
8 20250407 100356 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
9 20250407 090356 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
10 20250404 160355 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
11 20250404 150357 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N
12 20250404 140358 58 100.00 KOSDAQ 유통 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 2.55 0 0 302 302 302 302 302 302 302 224 90 500 0 1 1 44777990 135 -1.53 0.67 12 0.00 -198.00 451.00 1303 20240530 -76.82 196 20250225 54.08 580 -47.93 20250205 196 54.08 20250225 1303 -76.82 20240530 196 54.08 20250225 0.00 Y 032980 500 223 억 1141037 N N 0 N 00 N