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
440790/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
20250407,161146,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250407,151153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250407,141151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250407,131149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250407,121145,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250407,111149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250407,101149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250407,091151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250404,161145,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250404,151157,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N
20250404,141200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,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 161146 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
3 20250407 151153 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
4 20250407 141151 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
5 20250407 131149 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
6 20250407 121145 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
7 20250407 111149 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
8 20250407 101149 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
9 20250407 091151 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
10 20250404 161145 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
11 20250404 151157 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N
12 20250404 141200 58 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2135 2135 2135 2135 2135 2135 2135 4 640 100 0 5 1 4050000 86 53.38 1.03 12 0.00 40.00 2068.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 Y 440790 100 4 억 1031 N N 0 N 00 N