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
478390/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,2060,10,2,0.49,9710060,4729,6.87,2050,2060,2050,2665,1435,2050,2053.30,0.24,0,19,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,6220000,128,58.86,1.03,12,0.08,35.00,2002.00,4320,20240621,-52.31,1970,20241226,4.57,2070,-0.48,20250310,1990,3.52,20250102,4320,-52.31,20240621,1970,4.57,20241226,0.00,Y,478390,100,6 억,,15177,N,N,0,N,00,N
20250429,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,9703880,4726,6.86,2050,2060,2050,2665,1435,2050,2053.30,0.24,0,19,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,6220000,128,58.71,1.03,12,0.08,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,15177,N,N,0,N,00,N
20250429,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,8258610,4021,5.84,2050,2060,2050,2665,1435,2050,2053.87,0.24,0,19,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,6220000,128,58.71,1.03,12,0.06,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,15177,N,N,0,N,00,N
20250429,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8040780,3915,5.68,2050,2060,2050,2665,1435,2050,2053.84,0.24,0,19,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,6220000,128,58.57,1.02,12,0.06,35.00,2002.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,Y,478390,100,6 억,,15177,N,N,0,N,00,N
20250429,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,5176930,2518,3.66,2050,2060,2050,2665,1435,2050,2055.97,0.24,0,19,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,6220000,128,58.57,1.02,12,0.04,35.00,2002.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,Y,478390,100,6 억,,15177,N,N,0,N,00,N
20250429,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,3116680,1513,2.20,2050,2060,2050,2665,1435,2050,2059.93,0.24,0,11,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,6220000,128,58.86,1.03,12,0.02,35.00,2002.00,4320,20240621,-52.31,1970,20241226,4.57,2070,-0.48,20250310,1990,3.52,20250102,4320,-52.31,20240621,1970,4.57,20241226,0.00,Y,478390,100,6 억,,15177,N,N,0,N,00,N
20250429,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,22570,11,0.02,2050,2060,2050,2665,1435,2050,2051.82,0.24,0,9,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,6220000,128,58.86,1.03,12,0.00,35.00,2002.00,4320,20240621,-52.31,1970,20241226,4.57,2070,-0.48,20250310,1990,3.52,20250102,4320,-52.31,20240621,1970,4.57,20241226,0.00,Y,478390,100,6 억,,15177,N,N,0,N,00,N
20250429,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.24,0,0,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,6220000,128,58.57,1.02,12,0.00,35.00,2002.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,Y,478390,100,6 억,,15177,N,N,0,N,00,N
20250428,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,141309860,68884,445.36,2060,2060,2050,2675,1445,2060,2051.42,0.24,0,440,2080,2070,2055,2045,2030,2075,2050,6,615,100,1440,5,1,6220000,128,58.57,1.02,12,1.11,35.00,2002.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,Y,478390,100,6 억,,14763,N,N,0,N,00,N
20250428,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,140293050,68388,442.15,2060,2060,2050,2675,1445,2060,2051.43,0.24,0,930,2080,2070,2055,2045,2030,2075,2050,6,615,100,1440,5,1,6220000,128,58.57,1.02,12,1.10,35.00,2002.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,Y,478390,100,6 억,,14763,N,N,0,N,00,N
20250428,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,125916000,61387,396.89,2060,2060,2050,2675,1445,2060,2051.18,0.24,0,930,2080,2070,2055,2045,2030,2075,2050,6,615,100,1440,5,1,6220000,128,58.86,1.03,12,0.99,35.00,2002.00,4320,20240621,-52.31,1970,20241226,4.57,2070,-0.48,20250310,1990,3.52,20250102,4320,-52.31,20240621,1970,4.57,20241226,0.00,Y,478390,100,6 억,,14763,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 2060 10 2 0.49 9710060 4729 6.87 2050 2060 2050 2665 1435 2050 2053.30 0.24 0 19 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 6220000 128 58.86 1.03 12 0.08 35.00 2002.00 4320 20240621 -52.31 1970 20241226 4.57 2070 -0.48 20250310 1990 3.52 20250102 4320 -52.31 20240621 1970 4.57 20241226 0.00 Y 478390 100 6 억 15177 N N 0 N 00 N
3 20250429 151351 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 9703880 4726 6.86 2050 2060 2050 2665 1435 2050 2053.30 0.24 0 19 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 6220000 128 58.71 1.03 12 0.08 35.00 2002.00 4320 20240621 -52.43 1970 20241226 4.31 2070 -0.72 20250310 1990 3.27 20250102 4320 -52.43 20240621 1970 4.31 20241226 0.00 Y 478390 100 6 억 15177 N N 0 N 00 N
4 20250429 141354 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 8258610 4021 5.84 2050 2060 2050 2665 1435 2050 2053.87 0.24 0 19 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 6220000 128 58.71 1.03 12 0.06 35.00 2002.00 4320 20240621 -52.43 1970 20241226 4.31 2070 -0.72 20250310 1990 3.27 20250102 4320 -52.43 20240621 1970 4.31 20241226 0.00 Y 478390 100 6 억 15177 N N 0 N 00 N
5 20250429 131350 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 8040780 3915 5.68 2050 2060 2050 2665 1435 2050 2053.84 0.24 0 19 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 6220000 128 58.57 1.02 12 0.06 35.00 2002.00 4320 20240621 -52.55 1970 20241226 4.06 2070 -0.97 20250310 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 Y 478390 100 6 억 15177 N N 0 N 00 N
6 20250429 121354 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 5176930 2518 3.66 2050 2060 2050 2665 1435 2050 2055.97 0.24 0 19 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 6220000 128 58.57 1.02 12 0.04 35.00 2002.00 4320 20240621 -52.55 1970 20241226 4.06 2070 -0.97 20250310 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 Y 478390 100 6 억 15177 N N 0 N 00 N
7 20250429 111353 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 3116680 1513 2.20 2050 2060 2050 2665 1435 2050 2059.93 0.24 0 11 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 6220000 128 58.86 1.03 12 0.02 35.00 2002.00 4320 20240621 -52.31 1970 20241226 4.57 2070 -0.48 20250310 1990 3.52 20250102 4320 -52.31 20240621 1970 4.57 20241226 0.00 Y 478390 100 6 억 15177 N N 0 N 00 N
8 20250429 101355 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 22570 11 0.02 2050 2060 2050 2665 1435 2050 2051.82 0.24 0 9 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 6220000 128 58.86 1.03 12 0.00 35.00 2002.00 4320 20240621 -52.31 1970 20241226 4.57 2070 -0.48 20250310 1990 3.52 20250102 4320 -52.31 20240621 1970 4.57 20241226 0.00 Y 478390 100 6 억 15177 N N 0 N 00 N
9 20250429 091357 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.24 0 0 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 6220000 128 58.57 1.02 12 0.00 35.00 2002.00 4320 20240621 -52.55 1970 20241226 4.06 2070 -0.97 20250310 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 Y 478390 100 6 억 15177 N N 0 N 00 N
10 20250428 161342 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 141309860 68884 445.36 2060 2060 2050 2675 1445 2060 2051.42 0.24 0 440 2080 2070 2055 2045 2030 2075 2050 6 615 100 1440 5 1 6220000 128 58.57 1.02 12 1.11 35.00 2002.00 4320 20240621 -52.55 1970 20241226 4.06 2070 -0.97 20250310 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 Y 478390 100 6 억 14763 N N 0 N 00 N
11 20250428 151348 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 140293050 68388 442.15 2060 2060 2050 2675 1445 2060 2051.43 0.24 0 930 2080 2070 2055 2045 2030 2075 2050 6 615 100 1440 5 1 6220000 128 58.57 1.02 12 1.10 35.00 2002.00 4320 20240621 -52.55 1970 20241226 4.06 2070 -0.97 20250310 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 Y 478390 100 6 억 14763 N N 0 N 00 N
12 20250428 141350 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 125916000 61387 396.89 2060 2060 2050 2675 1445 2060 2051.18 0.24 0 930 2080 2070 2055 2045 2030 2075 2050 6 615 100 1440 5 1 6220000 128 58.86 1.03 12 0.99 35.00 2002.00 4320 20240621 -52.31 1970 20241226 4.57 2070 -0.48 20250310 1990 3.52 20250102 4320 -52.31 20240621 1970 4.57 20241226 0.00 Y 478390 100 6 억 14763 N N 0 N 00 N