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
072520/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
20250414,160612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240402,0.00,389,20240402,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240415,389,0.00,20240415,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250414,150617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240402,0.00,389,20240402,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240415,389,0.00,20240415,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250414,140616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240402,0.00,389,20240402,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240415,389,0.00,20240415,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250414,130616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240402,0.00,389,20240402,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240415,389,0.00,20240415,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250414,120617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240402,0.00,389,20240402,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240415,389,0.00,20240415,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250414,110614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240402,0.00,389,20240402,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240415,389,0.00,20240415,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250414,100616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240402,0.00,389,20240402,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240415,389,0.00,20240415,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250414,090617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240402,0.00,389,20240402,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240415,389,0.00,20240415,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250411,160609,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240401,0.00,389,20240401,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240411,389,0.00,20240411,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250411,150615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240401,0.00,389,20240401,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240411,389,0.00,20240411,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N
20250411,140613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240401,0.00,389,20240401,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240411,389,0.00,20240411,0.00,Y,072520,500,370 억,,192775,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 160612 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240402 0.00 389 20240402 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240415 389 0.00 20240415 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
3 20250414 150617 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240402 0.00 389 20240402 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240415 389 0.00 20240415 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
4 20250414 140616 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240402 0.00 389 20240402 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240415 389 0.00 20240415 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
5 20250414 130616 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240402 0.00 389 20240402 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240415 389 0.00 20240415 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
6 20250414 120617 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240402 0.00 389 20240402 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240415 389 0.00 20240415 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
7 20250414 110614 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240402 0.00 389 20240402 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240415 389 0.00 20240415 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
8 20250414 100616 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240402 0.00 389 20240402 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240415 389 0.00 20240415 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
9 20250414 090617 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240402 0.00 389 20240402 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240415 389 0.00 20240415 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
10 20250411 160609 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240401 0.00 389 20240401 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240411 389 0.00 20240411 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
11 20250411 150615 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240401 0.00 389 20240401 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240411 389 0.00 20240411 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N
12 20250411 140613 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240401 0.00 389 20240401 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240411 389 0.00 20240411 0.00 Y 072520 500 370 억 192775 N N 0 N 00 N