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
446190/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
20250429,161305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250429,151312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250429,141315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250429,131310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250429,121315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250429,111313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250429,101316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250429,091318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250428,161304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250428,151309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N
20250428,141310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,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 161305 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
3 20250429 151312 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
4 20250429 141315 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
5 20250429 131310 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
6 20250429 121315 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
7 20250429 111313 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
8 20250429 101316 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
9 20250429 091318 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
10 20250428 161304 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
11 20250428 151309 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N
12 20250428 141310 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 67.34 1.04 12 0.00 32.00 2065.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 Y 446190 100 4 억 68864 N N 0 N 00 N