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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
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
20250429,161253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250429,151259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250429,141302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250429,131257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250429,121302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250429,111300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250429,101303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250429,091305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250428,161251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250428,151256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N
20250428,141257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2535,20240419,-16.77,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240429,2070,1.93,20241226,0.06,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 20250429 161253 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
3 20250429 151259 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
4 20250429 141302 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
5 20250429 131257 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
6 20250429 121302 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
7 20250429 111300 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
8 20250429 101303 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
9 20250429 091305 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
10 20250428 161251 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
11 20250428 151256 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N
12 20250428 141257 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 46.89 1.04 12 0.00 45.00 2028.00 2535 20240419 -16.77 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2500 -15.60 20240429 2070 1.93 20241226 0.06 Y 430220 100 6 억 4897 N N 0 N 00 N