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
430220/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
20250404,161138,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250404,151150,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250404,141153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250404,131150,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250404,121143,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250404,111147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250404,101148,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250404,091153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250403,161128,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250403,151139,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250403,141136,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,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 161138 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
3 20250404 151150 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
4 20250404 141153 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
5 20250404 131150 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
6 20250404 121143 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
7 20250404 111147 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
8 20250404 101148 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
9 20250404 091153 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
10 20250403 161128 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
11 20250403 151139 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
12 20250403 141136 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N