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
352770/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
20250407,161054,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.02,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,784247,N,N,0,N,00,N
20250407,151101,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.02,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,784247,N,N,0,N,00,N
20250407,141059,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.02,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,784247,N,N,0,N,00,N
20250407,131057,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.02,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,784247,N,N,0,N,00,N
20250407,121053,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.02,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,784247,N,N,0,N,00,N
20250407,111057,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.02,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,784247,N,N,0,N,00,N
20250407,101057,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.02,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,784247,N,N,0,N,00,N
20250407,091058,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.02,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,784247,N,N,0,N,00,N
20250404,161053,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.00,0,0,496,423,385,312,274,404,293,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.03,Y,352770,100,38 억,,779247,N,N,0,N,01,N
20250404,151104,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.00,0,0,496,423,385,312,274,404,293,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.03,Y,352770,100,38 억,,779247,N,N,0,N,01,N
20250404,141107,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.00,0,0,496,423,385,312,274,404,293,39,105,100,0,1,1,38886113,136,-0.21,0.29,12,0.00,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.03,Y,352770,100,38 억,,779247,N,N,0,N,01,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 161054 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.02 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 784247 N N 0 N 00 N
3 20250407 151101 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.02 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 784247 N N 0 N 00 N
4 20250407 141059 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.02 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 784247 N N 0 N 00 N
5 20250407 131057 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.02 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 784247 N N 0 N 00 N
6 20250407 121053 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.02 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 784247 N N 0 N 00 N
7 20250407 111057 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.02 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 784247 N N 0 N 00 N
8 20250407 101057 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.02 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 784247 N N 0 N 00 N
9 20250407 091058 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.02 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 784247 N N 0 N 00 N
10 20250404 161053 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.00 0 0 496 423 385 312 274 404 293 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.03 Y 352770 100 38 억 779247 N N 0 N 01 N
11 20250404 151104 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.00 0 0 496 423 385 312 274 404 293 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.03 Y 352770 100 38 억 779247 N N 0 N 01 N
12 20250404 141107 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.00 0 0 496 423 385 312 274 404 293 39 105 100 0 1 1 38886113 136 -0.21 0.29 12 0.00 -1659.00 1215.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.03 Y 352770 100 38 억 779247 N N 0 N 01 N