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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160405,58,100.00,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,,1142037,N,N,0,N,00,N
20250422,150412,58,100.00,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,,1142037,N,N,0,N,00,N
20250422,140412,58,100.00,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,,1142037,N,N,0,N,00,N
20250422,130411,58,100.00,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,,1142037,N,N,0,N,00,N
20250422,120411,58,100.00,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,,1142037,N,N,0,N,00,N
20250422,110411,58,100.00,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,,1142037,N,N,0,N,00,N
20250422,100411,58,100.00,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,,1142037,N,N,0,N,00,N
20250422,090411,58,100.00,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,,1142037,N,N,0,N,00,N
20250421,160403,58,100.00,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,,1142037,N,N,0,N,00,N
20250421,150410,58,100.00,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,,1142037,N,N,0,N,00,N
20250421,140410,58,100.00,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,,1142037,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 20250422 160405 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 1142037 N N 0 N 00 N
3 20250422 150412 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 1142037 N N 0 N 00 N
4 20250422 140412 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 1142037 N N 0 N 00 N
5 20250422 130411 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 1142037 N N 0 N 00 N
6 20250422 120411 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 1142037 N N 0 N 00 N
7 20250422 110411 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 1142037 N N 0 N 00 N
8 20250422 100411 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 1142037 N N 0 N 00 N
9 20250422 090411 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 1142037 N N 0 N 00 N
10 20250421 160403 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 1142037 N N 0 N 00 N
11 20250421 150410 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 1142037 N N 0 N 00 N
12 20250421 140410 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 1142037 N N 0 N 00 N