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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
446840/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
20250411,161218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,151230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,141228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,131230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,121231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,111230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,101234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,091237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250410,161223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250410,151230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250410,141225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,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 20250411 161218 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
3 20250411 151230 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
4 20250411 141228 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
5 20250411 131230 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
6 20250411 121231 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
7 20250411 111230 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
8 20250411 101234 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
9 20250411 091237 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
10 20250410 161223 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
11 20250410 151230 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
12 20250410 141225 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N