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
352770/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
20250414,161124,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250414,151133,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250414,141133,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250414,131131,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250414,121134,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250414,111127,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250414,101130,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250414,091131,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250411,161119,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250411,151129,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,N,N,0,N,00,N
20250411,141127,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.02,Y,352770,100,38 억,,782027,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 161124 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
3 20250414 151133 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
4 20250414 141133 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
5 20250414 131131 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
6 20250414 121134 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
7 20250414 111127 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
8 20250414 101130 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
9 20250414 091131 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
10 20250411 161119 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
11 20250411 151129 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N
12 20250411 141127 58 100.00 KOSDAQ 일반서비스 N N N N N 350 0 3 0.00 0 0 0.00 0 0 0 455 245 350 0.00 2.01 0 0 350 350 350 350 350 350 350 39 105 100 0 1 1 38886113 136 -0.02 0.14 12 0.00 -18511.00 2451.00 2265 20240605 -84.55 283 20250217 23.67 878 -60.14 20250225 283 23.67 20250217 2265 -84.55 20240605 283 23.67 20250217 0.02 Y 352770 100 38 억 782027 N N 0 N 00 N