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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036180/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
20250414,160419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,669,20240403,-13.75,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250414,150421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,669,20240403,-13.75,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250414,140421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,669,20240403,-13.75,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250414,130421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,669,20240403,-13.75,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250414,120422,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,669,20240403,-13.75,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250414,110420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,669,20240403,-13.75,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250414,100421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,669,20240403,-13.75,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250414,090421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,669,20240403,-13.75,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250411,160417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,703,20240401,-17.92,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250411,150420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,703,20240401,-17.92,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N
20250411,140420,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,703,20240401,-17.92,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,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 20250414 160419 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 669 20240403 -13.75 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
3 20250414 150421 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 669 20240403 -13.75 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
4 20250414 140421 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 669 20240403 -13.75 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
5 20250414 130421 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 669 20240403 -13.75 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
6 20250414 120422 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 669 20240403 -13.75 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
7 20250414 110420 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 669 20240403 -13.75 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
8 20250414 100421 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 669 20240403 -13.75 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
9 20250414 090421 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 669 20240403 -13.75 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
10 20250411 160417 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 703 20240401 -17.92 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
11 20250411 150420 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 703 20240401 -17.92 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N
12 20250411 140420 58 100.00 KOSDAQ 유통 N N N N N 577 0 3 0.00 0 0 0.00 0 0 0 750 404 577 0.00 0.58 0 0 577 577 577 577 577 577 577 467 173 500 0 1 1 93464524 539 -4.12 1.74 12 0.00 -140.00 331.00 703 20240401 -17.92 429 20240805 34.50 577 0.00 20250102 577 0.00 20250102 643 -10.26 20240611 429 34.50 20240805 0.00 Y 036180 500 467 억 545834 N N 0 N 00 N