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
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
20250429,161300,58,100.00,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
20250429,151306,58,100.00,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
20250429,141309,58,100.00,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
20250429,131305,58,100.00,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
20250429,121309,58,100.00,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
20250429,111307,58,100.00,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
20250429,101311,58,100.00,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
20250429,091313,58,100.00,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
20250428,161258,58,100.00,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
20250428,151304,58,100.00,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
20250428,141304,58,100.00,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 20250429 161300 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 20250429 151306 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 20250429 141309 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 20250429 131305 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 20250429 121309 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 20250429 111307 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 20250429 101311 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 20250429 091313 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 20250428 161258 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 20250428 151304 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 20250428 141304 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