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
227100/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
20250422,160940,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250422,150957,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250422,140957,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250422,130954,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250422,120957,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250422,110955,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250422,100956,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250422,090958,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250421,160936,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250421,150954,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N
20250421,140953,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,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 160940 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
3 20250422 150957 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
4 20250422 140957 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
5 20250422 130954 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
6 20250422 120957 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
7 20250422 110955 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
8 20250422 100956 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
9 20250422 090958 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
10 20250421 160936 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
11 20250421 150954 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N
12 20250421 140953 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.89 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.38 3.85 12 0.00 -1598.00 159.00 1970 20240509 -68.93 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 1970 -68.93 20240509 482 26.97 20240828 0.00 Y 227100 500 120 억 215184 N N 0 N 00 N