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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,161135,51,100.00,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
20250407,151142,51,100.00,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
20250407,141139,51,100.00,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
20250407,131137,51,100.00,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
20250407,121134,51,100.00,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
20250407,111138,51,100.00,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
20250407,101138,51,100.00,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
20250407,091139,51,100.00,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
20250404,161133,51,100.00,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
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 20250407 161135 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 20250407 151142 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 20250407 141139 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 20250407 131137 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 20250407 121134 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 20250407 111138 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 20250407 101138 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 20250407 091139 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 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
11 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
12 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