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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217620/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
20250421,160923,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240409,0.00,3810,20240409,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250421,150941,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240409,0.00,3810,20240409,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250421,140939,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240409,0.00,3810,20240409,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250421,130938,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240409,0.00,3810,20240409,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250421,120938,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240409,0.00,3810,20240409,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250421,110937,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240409,0.00,3810,20240409,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250421,100932,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240409,0.00,3810,20240409,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250421,091004,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240409,0.00,3810,20240409,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250418,160923,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240408,0.00,3810,20240408,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240418,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250418,150935,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240408,0.00,3810,20240408,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240418,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N
20250418,140939,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240408,0.00,3810,20240408,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240418,0.00,Y,217620,100,7 억,,0,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 20250421 160923 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240409 0.00 3810 20240409 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240422 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
3 20250421 150941 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240409 0.00 3810 20240409 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240422 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
4 20250421 140939 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240409 0.00 3810 20240409 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240422 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
5 20250421 130938 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240409 0.00 3810 20240409 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240422 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
6 20250421 120938 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240409 0.00 3810 20240409 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240422 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
7 20250421 110937 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240409 0.00 3810 20240409 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240422 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
8 20250421 100932 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240409 0.00 3810 20240409 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240422 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
9 20250421 091004 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240409 0.00 3810 20240409 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240422 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
10 20250418 160923 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240408 0.00 3810 20240408 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240418 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
11 20250418 150935 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240408 0.00 3810 20240408 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240418 0.00 Y 217620 100 7 억 0 N N 0 N 00 N
12 20250418 140939 58 100.00 KOSDAQ 일반서비스 N N N N N 3810 0 3 0.00 0 0 0.00 0 0 0 5720 1905 3810 0.00 0.00 0 0 3810 3810 3810 3810 3810 3810 3810 7 1910 100 0 5 1 7035087 268 -3.07 -6.37 12 0.00 -1243.00 -598.00 3810 20240408 0.00 3810 20240408 0.00 3810 0.00 20250102 3810 0.00 20250102 3810 0.00 20241118 381 900.00 20240418 0.00 Y 217620 100 7 억 0 N N 0 N 00 N