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
377460/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
20250414,161143,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240402,0.00,1691,20240402,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240415,1691,0.00,20240415,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250414,151154,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240402,0.00,1691,20240402,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240415,1691,0.00,20240415,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250414,141153,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240402,0.00,1691,20240402,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240415,1691,0.00,20240415,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250414,131151,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240402,0.00,1691,20240402,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240415,1691,0.00,20240415,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250414,121154,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240402,0.00,1691,20240402,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240415,1691,0.00,20240415,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250414,111147,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240402,0.00,1691,20240402,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240415,1691,0.00,20240415,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250414,101150,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240402,0.00,1691,20240402,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240415,1691,0.00,20240415,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250414,091151,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240402,0.00,1691,20240402,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240415,1691,0.00,20240415,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250411,161138,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240401,0.00,1691,20240401,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240411,1691,0.00,20240411,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250411,151149,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240401,0.00,1691,20240401,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240411,1691,0.00,20240411,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250411,141147,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240401,0.00,1691,20240401,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240411,1691,0.00,20240411,0.00,Y,377460,500,76 억,,125775,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 161143 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240402 0.00 1691 20240402 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240415 1691 0.00 20240415 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
3 20250414 151154 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240402 0.00 1691 20240402 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240415 1691 0.00 20240415 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
4 20250414 141153 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240402 0.00 1691 20240402 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240415 1691 0.00 20240415 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
5 20250414 131151 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240402 0.00 1691 20240402 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240415 1691 0.00 20240415 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
6 20250414 121154 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240402 0.00 1691 20240402 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240415 1691 0.00 20240415 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
7 20250414 111147 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240402 0.00 1691 20240402 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240415 1691 0.00 20240415 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
8 20250414 101150 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240402 0.00 1691 20240402 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240415 1691 0.00 20240415 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
9 20250414 091151 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240402 0.00 1691 20240402 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240415 1691 0.00 20240415 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
10 20250411 161138 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240401 0.00 1691 20240401 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240411 1691 0.00 20240411 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
11 20250411 151149 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240401 0.00 1691 20240401 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240411 1691 0.00 20240411 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
12 20250411 141147 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240401 0.00 1691 20240401 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240411 1691 0.00 20240411 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N