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
245620/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
20250414,160952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240415,415,0.00,20240415,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250414,151000,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240415,415,0.00,20240415,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250414,141000,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240415,415,0.00,20240415,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250414,130957,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240415,415,0.00,20240415,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250414,120959,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240415,415,0.00,20240415,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250414,110955,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240415,415,0.00,20240415,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250414,100957,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240415,415,0.00,20240415,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250414,090958,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240415,415,0.00,20240415,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250411,160948,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240411,415,0.00,20240411,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250411,150956,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240411,415,0.00,20240411,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N
20250411,140954,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,504,20240403,-17.66,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,415,0.00,20240411,415,0.00,20240411,0.00,Y,245620,100,138 억,,6334677,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 160952 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240415 415 0.00 20240415 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
3 20250414 151000 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240415 415 0.00 20240415 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
4 20250414 141000 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240415 415 0.00 20240415 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
5 20250414 130957 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240415 415 0.00 20240415 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
6 20250414 120959 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240415 415 0.00 20240415 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
7 20250414 110955 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240415 415 0.00 20240415 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
8 20250414 100957 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240415 415 0.00 20240415 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
9 20250414 090958 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240415 415 0.00 20240415 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
10 20250411 160948 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240411 415 0.00 20240411 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
11 20250411 150956 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240411 415 0.00 20240411 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N
12 20250411 140954 58 100.00 KOSDAQ 일반서비스 N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 539 291 415 0.00 4.57 0 0 415 415 415 415 415 415 415 138 124 100 0 1 1 138493951 575 -1.24 15.37 12 0.00 -335.00 27.00 504 20240403 -17.66 401 20240405 3.49 415 0.00 20250102 415 0.00 20250102 415 0.00 20240411 415 0.00 20240411 0.00 Y 245620 100 138 억 6334677 N N 0 N 00 N