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
450940/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
20250429,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,2852055,1405,27.97,2035,2040,2025,2645,1425,2035,2029.93,0.01,0,19,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,4540000,93,46.36,1.01,12,0.03,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250429,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2638865,1300,25.88,2035,2040,2025,2645,1425,2035,2029.90,0.01,0,19,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,4540000,92,46.14,1.01,12,0.03,44.00,2012.00,2185,20240712,-7.09,1998,20250121,1.60,2085,-2.64,20250317,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250429,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,843470,415,8.26,2035,2040,2030,2645,1425,2035,2032.46,0.01,0,17,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,4540000,92,46.14,1.01,12,0.01,44.00,2012.00,2185,20240712,-7.09,1998,20250121,1.60,2085,-2.64,20250317,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250429,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,208075,102,2.03,2035,2040,2035,2645,1425,2035,2039.95,0.01,0,-1,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,4540000,93,46.36,1.01,12,0.00,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250429,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,208075,102,2.03,2035,2040,2035,2645,1425,2035,2039.95,0.01,0,-1,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,4540000,93,46.36,1.01,12,0.00,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250429,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,208075,102,2.03,2035,2040,2035,2645,1425,2035,2039.95,0.01,0,-1,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,4540000,93,46.36,1.01,12,0.00,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250429,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,4075,2,0.04,2035,2040,2035,2645,1425,2035,2037.50,0.01,0,-1,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,4540000,93,46.36,1.01,12,0.00,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250429,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.01,0,0,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,4540000,92,46.25,1.01,12,0.00,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250428,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,10212930,5023,77.98,2025,2035,2025,2630,1420,2025,2033.23,0.01,0,0,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,4540000,92,46.25,1.01,12,0.11,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250428,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,10194615,5014,77.85,2025,2035,2025,2630,1420,2025,2033.23,0.01,0,0,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,4540000,92,46.25,1.01,12,0.11,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,248,N,N,0,N,00,N
20250428,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,3294165,1623,25.20,2025,2030,2025,2630,1420,2025,2029.68,0.01,0,30,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,4540000,92,46.02,1.01,12,0.04,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,248,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 161311 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 2852055 1405 27.97 2035 2040 2025 2645 1425 2035 2029.93 0.01 0 19 2041 2037 2031 2027 2021 2040 2030 5 610 100 1460 5 1 4540000 93 46.36 1.01 12 0.03 44.00 2012.00 2185 20240712 -6.64 1998 20250121 2.10 2085 -2.16 20250317 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
3 20250429 151318 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 2638865 1300 25.88 2035 2040 2025 2645 1425 2035 2029.90 0.01 0 19 2041 2037 2031 2027 2021 2040 2030 5 610 100 1460 5 1 4540000 92 46.14 1.01 12 0.03 44.00 2012.00 2185 20240712 -7.09 1998 20250121 1.60 2085 -2.64 20250317 1998 1.60 20250121 2185 -7.09 20240712 1998 1.60 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
4 20250429 141320 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 843470 415 8.26 2035 2040 2030 2645 1425 2035 2032.46 0.01 0 17 2041 2037 2031 2027 2021 2040 2030 5 610 100 1460 5 1 4540000 92 46.14 1.01 12 0.01 44.00 2012.00 2185 20240712 -7.09 1998 20250121 1.60 2085 -2.64 20250317 1998 1.60 20250121 2185 -7.09 20240712 1998 1.60 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
5 20250429 131316 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 208075 102 2.03 2035 2040 2035 2645 1425 2035 2039.95 0.01 0 -1 2041 2037 2031 2027 2021 2040 2030 5 610 100 1460 5 1 4540000 93 46.36 1.01 12 0.00 44.00 2012.00 2185 20240712 -6.64 1998 20250121 2.10 2085 -2.16 20250317 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
6 20250429 121321 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 208075 102 2.03 2035 2040 2035 2645 1425 2035 2039.95 0.01 0 -1 2041 2037 2031 2027 2021 2040 2030 5 610 100 1460 5 1 4540000 93 46.36 1.01 12 0.00 44.00 2012.00 2185 20240712 -6.64 1998 20250121 2.10 2085 -2.16 20250317 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
7 20250429 111319 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 208075 102 2.03 2035 2040 2035 2645 1425 2035 2039.95 0.01 0 -1 2041 2037 2031 2027 2021 2040 2030 5 610 100 1460 5 1 4540000 93 46.36 1.01 12 0.00 44.00 2012.00 2185 20240712 -6.64 1998 20250121 2.10 2085 -2.16 20250317 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
8 20250429 101322 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 4075 2 0.04 2035 2040 2035 2645 1425 2035 2037.50 0.01 0 -1 2041 2037 2031 2027 2021 2040 2030 5 610 100 1460 5 1 4540000 93 46.36 1.01 12 0.00 44.00 2012.00 2185 20240712 -6.64 1998 20250121 2.10 2085 -2.16 20250317 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
9 20250429 091324 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 0.01 0 0 2041 2037 2031 2027 2021 2040 2030 5 610 100 1460 5 1 4540000 92 46.25 1.01 12 0.00 44.00 2012.00 2185 20240712 -6.86 1998 20250121 1.85 2085 -2.40 20250317 1998 1.85 20250121 2185 -6.86 20240712 1998 1.85 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
10 20250428 161310 57 100.00 KOSDAQ 금융 N N N N N 2035 10 2 0.49 10212930 5023 77.98 2025 2035 2025 2630 1420 2025 2033.23 0.01 0 0 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 4540000 92 46.25 1.01 12 0.11 44.00 2012.00 2185 20240712 -6.86 1998 20250121 1.85 2085 -2.40 20250317 1998 1.85 20250121 2185 -6.86 20240712 1998 1.85 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
11 20250428 151315 57 100.00 KOSDAQ 금융 N N N N N 2035 10 2 0.49 10194615 5014 77.85 2025 2035 2025 2630 1420 2025 2033.23 0.01 0 0 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 4540000 92 46.25 1.01 12 0.11 44.00 2012.00 2185 20240712 -6.86 1998 20250121 1.85 2085 -2.40 20250317 1998 1.85 20250121 2185 -6.86 20240712 1998 1.85 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N
12 20250428 141316 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 3294165 1623 25.20 2025 2030 2025 2630 1420 2025 2029.68 0.01 0 30 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 4540000 92 46.02 1.01 12 0.04 44.00 2012.00 2185 20240712 -7.32 1998 20250121 1.35 2085 -2.88 20250317 1998 1.35 20250121 2185 -7.32 20240712 1998 1.35 20250121 0.00 Y 450940 100 4 억 248 N N 0 N 00 N