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
435380/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
20250429,161256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.14,0,0,2135,2130,2125,2120,2115,2132,2122,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
20250429,151302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.14,0,0,2135,2130,2125,2120,2115,2132,2122,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
20250429,141305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.14,0,0,2135,2130,2125,2120,2115,2132,2122,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
20250429,131300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.14,0,0,2135,2130,2125,2120,2115,2132,2122,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
20250429,121305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.14,0,0,2135,2130,2125,2120,2115,2132,2122,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
20250429,111303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.14,0,0,2135,2130,2125,2120,2115,2132,2122,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
20250429,101306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.14,0,0,2135,2130,2125,2120,2115,2132,2122,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
20250429,091308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.14,0,0,2135,2130,2125,2120,2115,2132,2122,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.00,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,8208,N,N,0,N,00,N
20250428,161254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,111372480,52422,93.30,2120,2130,2120,2755,1485,2120,2124.54,0.00,0,-670,2122,2120,2120,2118,2118,2121,2119,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.91,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250428,151259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,102823605,48399,86.14,2120,2130,2120,2755,1485,2120,2124.50,0.00,0,-550,2122,2120,2120,2118,2118,2121,2119,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.84,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250428,141300,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,99993105,47067,83.77,2120,2130,2120,2755,1485,2120,2124.48,0.00,0,-550,2122,2120,2120,2118,2118,2121,2119,6,635,100,0,5,1,5730000,122,38.64,1.02,12,0.82,55.00,2093.00,2210,20240701,-3.85,2020,20250107,5.20,2130,-0.23,20250428,2020,5.20,20250107,2210,-3.85,20240701,2020,5.20,20250107,0.00,Y,435380,100,5 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 20250429 161256 58 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.14 0 0 2135 2130 2125 2120 2115 2132 2122 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.00 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 8208 N N 0 N 00 N
3 20250429 151302 58 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.14 0 0 2135 2130 2125 2120 2115 2132 2122 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.00 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 8208 N N 0 N 00 N
4 20250429 141305 58 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.14 0 0 2135 2130 2125 2120 2115 2132 2122 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.00 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 8208 N N 0 N 00 N
5 20250429 131300 58 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.14 0 0 2135 2130 2125 2120 2115 2132 2122 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.00 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 8208 N N 0 N 00 N
6 20250429 121305 58 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.14 0 0 2135 2130 2125 2120 2115 2132 2122 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.00 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 8208 N N 0 N 00 N
7 20250429 111303 58 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.14 0 0 2135 2130 2125 2120 2115 2132 2122 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.00 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 8208 N N 0 N 00 N
8 20250429 101306 58 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.14 0 0 2135 2130 2125 2120 2115 2132 2122 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.00 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 8208 N N 0 N 00 N
9 20250429 091308 58 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.14 0 0 2135 2130 2125 2120 2115 2132 2122 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.00 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 8208 N N 0 N 00 N
10 20250428 161254 51 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 111372480 52422 93.30 2120 2130 2120 2755 1485 2120 2124.54 0.00 0 -670 2122 2120 2120 2118 2118 2121 2119 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.91 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
11 20250428 151259 51 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 102823605 48399 86.14 2120 2130 2120 2755 1485 2120 2124.50 0.00 0 -550 2122 2120 2120 2118 2118 2121 2119 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.84 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
12 20250428 141300 51 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 99993105 47067 83.77 2120 2130 2120 2755 1485 2120 2124.48 0.00 0 -550 2122 2120 2120 2118 2118 2121 2119 6 635 100 0 5 1 5730000 122 38.64 1.02 12 0.82 55.00 2093.00 2210 20240701 -3.85 2020 20250107 5.20 2130 -0.23 20250428 2020 5.20 20250107 2210 -3.85 20240701 2020 5.20 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N