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
455310/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
20250411,161229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250411,151241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250411,141239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250411,131241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250411,121242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250411,111242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250411,101245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250411,091248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250410,161234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250410,151241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250410,141236,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,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 161229 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
3 20250411 151241 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
4 20250411 141239 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
5 20250411 131241 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
6 20250411 121242 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
7 20250411 111242 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
8 20250411 101245 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
9 20250411 091248 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
10 20250410 161234 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
11 20250410 151241 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
12 20250410 141236 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N