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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
418210/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
20250404,161133,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,1,0,3660000,0,0.00,0.00,12,0.00,0.00,0.00,2516,20240621,-100.00,2001,20240805,-100.00,2125,-100.00,20250402,2095,-100.00,20250225,2690,0.00,20240621,2095,0.00,20250225,0.00,Y,418210,100,3 억,,0,N,N,0,N,00,N
20250404,151145,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,1,0,3660000,0,0.00,0.00,12,0.00,0.00,0.00,2516,20240621,-100.00,2001,20240805,-100.00,2125,-100.00,20250402,2095,-100.00,20250225,2690,0.00,20240621,2095,0.00,20250225,0.00,Y,418210,100,3 억,,0,N,N,0,N,00,N
20250404,141148,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,1,0,3660000,0,0.00,0.00,12,0.00,0.00,0.00,2516,20240621,-100.00,2001,20240805,-100.00,2125,-100.00,20250402,2095,-100.00,20250225,2690,0.00,20240621,2095,0.00,20250225,0.00,Y,418210,100,3 억,,0,N,N,0,N,00,N
20250404,131146,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,1,0,3660000,0,0.00,0.00,12,0.00,0.00,0.00,2516,20240621,-100.00,2001,20240805,-100.00,2125,-100.00,20250402,2095,-100.00,20250225,2690,0.00,20240621,2095,0.00,20250225,0.00,Y,418210,100,3 억,,0,N,N,0,N,00,N
20250404,121138,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,1,0,3660000,0,0.00,0.00,12,0.00,0.00,0.00,2516,20240621,-100.00,2001,20240805,-100.00,2125,-100.00,20250402,2095,-100.00,20250225,2690,0.00,20240621,2095,0.00,20250225,0.00,Y,418210,100,3 억,,0,N,N,0,N,00,N
20250404,111143,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,1,0,3660000,0,0.00,0.00,12,0.00,0.00,0.00,2516,20240621,-100.00,2001,20240805,-100.00,2125,-100.00,20250402,2095,-100.00,20250225,2690,0.00,20240621,2095,0.00,20250225,0.00,Y,418210,100,3 억,,0,N,N,0,N,00,N
20250404,101143,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,1,0,3660000,0,0.00,0.00,12,0.00,0.00,0.00,2516,20240621,-100.00,2001,20240805,-100.00,2125,-100.00,20250402,2095,-100.00,20250225,2690,0.00,20240621,2095,0.00,20250225,0.00,Y,418210,100,3 억,,0,N,N,0,N,00,N
20250404,091149,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,1,0,3660000,0,0.00,0.00,12,0.00,0.00,0.00,2516,20240621,-100.00,2001,20240805,-100.00,2125,-100.00,20250402,2095,-100.00,20250225,2690,0.00,20240621,2095,0.00,20250225,0.00,Y,418210,100,3 억,,0,N,N,0,N,00,N
20250403,161123,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,180496325,85153,149.22,2120,2120,2115,0,0,2120,2119.67,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,78,57.30,1.10,12,2.33,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2125,-0.24,20250402,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N
20250403,151134,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,95649685,45131,79.09,2120,2120,2115,0,0,2120,2119.38,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,77,57.16,1.10,12,1.23,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2125,-0.47,20250402,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N
20250403,141131,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,92908645,43835,76.82,2120,2120,2115,0,0,2120,2119.51,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,77,57.16,1.10,12,1.20,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2125,-0.47,20250402,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,151,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 20250404 161133 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 1 0 3660000 0 0.00 0.00 12 0.00 0.00 0.00 2516 20240621 -100.00 2001 20240805 -100.00 2125 -100.00 20250402 2095 -100.00 20250225 2690 0.00 20240621 2095 0.00 20250225 0.00 Y 418210 100 3 억 0 N N 0 N 00 N
3 20250404 151145 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 1 0 3660000 0 0.00 0.00 12 0.00 0.00 0.00 2516 20240621 -100.00 2001 20240805 -100.00 2125 -100.00 20250402 2095 -100.00 20250225 2690 0.00 20240621 2095 0.00 20250225 0.00 Y 418210 100 3 억 0 N N 0 N 00 N
4 20250404 141148 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 1 0 3660000 0 0.00 0.00 12 0.00 0.00 0.00 2516 20240621 -100.00 2001 20240805 -100.00 2125 -100.00 20250402 2095 -100.00 20250225 2690 0.00 20240621 2095 0.00 20250225 0.00 Y 418210 100 3 억 0 N N 0 N 00 N
5 20250404 131146 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 1 0 3660000 0 0.00 0.00 12 0.00 0.00 0.00 2516 20240621 -100.00 2001 20240805 -100.00 2125 -100.00 20250402 2095 -100.00 20250225 2690 0.00 20240621 2095 0.00 20250225 0.00 Y 418210 100 3 억 0 N N 0 N 00 N
6 20250404 121138 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 1 0 3660000 0 0.00 0.00 12 0.00 0.00 0.00 2516 20240621 -100.00 2001 20240805 -100.00 2125 -100.00 20250402 2095 -100.00 20250225 2690 0.00 20240621 2095 0.00 20250225 0.00 Y 418210 100 3 억 0 N N 0 N 00 N
7 20250404 111143 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 1 0 3660000 0 0.00 0.00 12 0.00 0.00 0.00 2516 20240621 -100.00 2001 20240805 -100.00 2125 -100.00 20250402 2095 -100.00 20250225 2690 0.00 20240621 2095 0.00 20250225 0.00 Y 418210 100 3 억 0 N N 0 N 00 N
8 20250404 101143 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 1 0 3660000 0 0.00 0.00 12 0.00 0.00 0.00 2516 20240621 -100.00 2001 20240805 -100.00 2125 -100.00 20250402 2095 -100.00 20250225 2690 0.00 20240621 2095 0.00 20250225 0.00 Y 418210 100 3 억 0 N N 0 N 00 N
9 20250404 091149 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 1 0 3660000 0 0.00 0.00 12 0.00 0.00 0.00 2516 20240621 -100.00 2001 20240805 -100.00 2125 -100.00 20250402 2095 -100.00 20250225 2690 0.00 20240621 2095 0.00 20250225 0.00 Y 418210 100 3 억 0 N N 0 N 00 N
10 20250403 161123 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 180496325 85153 149.22 2120 2120 2115 0 0 2120 2119.67 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 5 1 3660000 78 57.30 1.10 12 2.33 37.00 1924.00 2516 20240621 -15.74 2001 20240805 5.95 2125 -0.24 20250402 2095 1.19 20250225 2690 -21.19 20240621 2095 1.19 20250225 0.00 Y 418210 100 3 억 151 N N 0 N 00 N
11 20250403 151134 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 95649685 45131 79.09 2120 2120 2115 0 0 2120 2119.38 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 5 1 3660000 77 57.16 1.10 12 1.23 37.00 1924.00 2516 20240621 -15.94 2001 20240805 5.70 2125 -0.47 20250402 2095 0.95 20250225 2690 -21.38 20240621 2095 0.95 20250225 0.00 Y 418210 100 3 억 151 N N 0 N 00 N
12 20250403 141131 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 92908645 43835 76.82 2120 2120 2115 0 0 2120 2119.51 0.00 0 0 2126 2122 2121 2117 2116 2122 2117 4 0 100 0 5 1 3660000 77 57.16 1.10 12 1.20 37.00 1924.00 2516 20240621 -15.94 2001 20240805 5.70 2125 -0.47 20250402 2095 0.95 20250225 2690 -21.38 20240621 2095 0.95 20250225 0.00 Y 418210 100 3 억 151 N N 0 N 00 N