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
478110/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
20250429,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,16,2,0.80,7540340,3745,1901.02,2000,2020,2000,2595,1400,1999,2013.44,0.00,0,0,2027,2013,2006,1992,1985,2009,1988,5,596,100,1390,5,1,5020000,101,125.94,1.12,12,0.07,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.28,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250429,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,7522205,3736,1896.45,2000,2020,2000,2595,1400,1999,2013.44,0.00,0,0,2027,2013,2006,1992,1985,2009,1988,5,596,100,1390,5,1,5020000,101,125.31,1.11,12,0.07,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.28,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250429,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,16,2,0.80,603515,300,152.28,2000,2015,2000,2595,1400,1999,2011.72,0.00,0,0,2027,2013,2006,1992,1985,2009,1988,5,596,100,1390,5,1,5020000,101,125.94,1.12,12,0.01,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.28,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250429,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,16,2,0.80,603515,300,152.28,2000,2015,2000,2595,1400,1999,2011.72,0.00,0,0,2027,2013,2006,1992,1985,2009,1988,5,596,100,1390,5,1,5020000,101,125.94,1.12,12,0.01,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.28,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250429,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,16,2,0.80,200515,100,50.76,2000,2015,2000,2595,1400,1999,2005.15,0.00,0,0,2027,2013,2006,1992,1985,2009,1988,5,596,100,1390,5,1,5020000,101,125.94,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.28,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250429,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,16,2,0.80,200515,100,50.76,2000,2015,2000,2595,1400,1999,2005.15,0.00,0,0,2027,2013,2006,1992,1985,2009,1988,5,596,100,1390,5,1,5020000,101,125.94,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.28,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250429,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,16,2,0.80,200515,100,50.76,2000,2015,2000,2595,1400,1999,2005.15,0.00,0,0,2027,2013,2006,1992,1985,2009,1988,5,596,100,1390,5,1,5020000,101,125.94,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.28,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250429,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,4005,2,1.02,2000,2005,2000,2595,1400,1999,2002.50,0.00,0,0,2027,2013,2006,1992,1985,2009,1988,5,596,100,1390,5,1,5020000,101,125.31,1.11,12,0.00,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.28,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250428,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-21,5,-1.04,393946,197,80.74,2020,2020,1999,2625,1415,2020,1999.73,0.00,0,-35,2036,2027,2016,2007,1996,2030,2010,5,605,100,1410,1,1,5020000,100,124.94,1.11,12,0.00,16.00,1802.00,3685,20240712,-45.75,1960,20250106,1.99,2035,-1.77,20250314,1960,1.99,20250106,3685,-45.75,20240712,1960,1.99,20250106,0.23,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250428,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,14120,7,2.87,2020,2020,2000,2625,1415,2020,2017.14,0.00,0,1,2036,2027,2016,2007,1996,2030,2010,5,605,100,1410,5,1,5020000,100,125.00,1.11,12,0.00,16.00,1802.00,3685,20240712,-45.73,1960,20250106,2.04,2035,-1.72,20250314,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.23,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250428,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12120,6,2.46,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2036,2027,2016,2007,1996,2030,2010,5,605,100,1410,5,1,5020000,101,126.25,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.23,Y,478110,100,5 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 161344 57 100.00 KOSDAQ 금융 N N N N N 2015 16 2 0.80 7540340 3745 1901.02 2000 2020 2000 2595 1400 1999 2013.44 0.00 0 0 2027 2013 2006 1992 1985 2009 1988 5 596 100 1390 5 1 5020000 101 125.94 1.12 12 0.07 16.00 1802.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.28 Y 478110 100 5 억 0 N N 0 N 00 N
3 20250429 151350 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 7522205 3736 1896.45 2000 2020 2000 2595 1400 1999 2013.44 0.00 0 0 2027 2013 2006 1992 1985 2009 1988 5 596 100 1390 5 1 5020000 101 125.31 1.11 12 0.07 16.00 1802.00 3685 20240712 -45.59 1960 20250106 2.30 2035 -1.47 20250314 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.28 Y 478110 100 5 억 0 N N 0 N 00 N
4 20250429 141354 57 100.00 KOSDAQ 금융 N N N N N 2015 16 2 0.80 603515 300 152.28 2000 2015 2000 2595 1400 1999 2011.72 0.00 0 0 2027 2013 2006 1992 1985 2009 1988 5 596 100 1390 5 1 5020000 101 125.94 1.12 12 0.01 16.00 1802.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.28 Y 478110 100 5 억 0 N N 0 N 00 N
5 20250429 131349 57 100.00 KOSDAQ 금융 N N N N N 2015 16 2 0.80 603515 300 152.28 2000 2015 2000 2595 1400 1999 2011.72 0.00 0 0 2027 2013 2006 1992 1985 2009 1988 5 596 100 1390 5 1 5020000 101 125.94 1.12 12 0.01 16.00 1802.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.28 Y 478110 100 5 억 0 N N 0 N 00 N
6 20250429 121354 57 100.00 KOSDAQ 금융 N N N N N 2015 16 2 0.80 200515 100 50.76 2000 2015 2000 2595 1400 1999 2005.15 0.00 0 0 2027 2013 2006 1992 1985 2009 1988 5 596 100 1390 5 1 5020000 101 125.94 1.12 12 0.00 16.00 1802.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.28 Y 478110 100 5 억 0 N N 0 N 00 N
7 20250429 111352 57 100.00 KOSDAQ 금융 N N N N N 2015 16 2 0.80 200515 100 50.76 2000 2015 2000 2595 1400 1999 2005.15 0.00 0 0 2027 2013 2006 1992 1985 2009 1988 5 596 100 1390 5 1 5020000 101 125.94 1.12 12 0.00 16.00 1802.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.28 Y 478110 100 5 억 0 N N 0 N 00 N
8 20250429 101355 57 100.00 KOSDAQ 금융 N N N N N 2015 16 2 0.80 200515 100 50.76 2000 2015 2000 2595 1400 1999 2005.15 0.00 0 0 2027 2013 2006 1992 1985 2009 1988 5 596 100 1390 5 1 5020000 101 125.94 1.12 12 0.00 16.00 1802.00 3685 20240712 -45.32 1960 20250106 2.81 2035 -0.98 20250314 1960 2.81 20250106 3685 -45.32 20240712 1960 2.81 20250106 0.28 Y 478110 100 5 억 0 N N 0 N 00 N
9 20250429 091357 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 4005 2 1.02 2000 2005 2000 2595 1400 1999 2002.50 0.00 0 0 2027 2013 2006 1992 1985 2009 1988 5 596 100 1390 5 1 5020000 101 125.31 1.11 12 0.00 16.00 1802.00 3685 20240712 -45.59 1960 20250106 2.30 2035 -1.47 20250314 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.28 Y 478110 100 5 억 0 N N 0 N 00 N
10 20250428 161342 57 100.00 KOSDAQ 금융 N N N N N 1999 -21 5 -1.04 393946 197 80.74 2020 2020 1999 2625 1415 2020 1999.73 0.00 0 -35 2036 2027 2016 2007 1996 2030 2010 5 605 100 1410 1 1 5020000 100 124.94 1.11 12 0.00 16.00 1802.00 3685 20240712 -45.75 1960 20250106 1.99 2035 -1.77 20250314 1960 1.99 20250106 3685 -45.75 20240712 1960 1.99 20250106 0.23 Y 478110 100 5 억 0 N N 0 N 00 N
11 20250428 151348 57 100.00 KOSDAQ 금융 N N N N N 2000 -20 5 -0.99 14120 7 2.87 2020 2020 2000 2625 1415 2020 2017.14 0.00 0 1 2036 2027 2016 2007 1996 2030 2010 5 605 100 1410 5 1 5020000 100 125.00 1.11 12 0.00 16.00 1802.00 3685 20240712 -45.73 1960 20250106 2.04 2035 -1.72 20250314 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.23 Y 478110 100 5 억 0 N N 0 N 00 N
12 20250428 141350 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12120 6 2.46 2020 2020 2020 2625 1415 2020 2020.00 0.00 0 0 2036 2027 2016 2007 1996 2030 2010 5 605 100 1410 5 1 5020000 101 126.25 1.12 12 0.00 16.00 1802.00 3685 20240712 -45.18 1960 20250106 3.06 2035 -0.74 20250314 1960 3.06 20250106 3685 -45.18 20240712 1960 3.06 20250106 0.23 Y 478110 100 5 억 0 N N 0 N 00 N