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
482520/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
20250429,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9821655,4808,20.75,2035,2050,2035,2655,1435,2045,2042.77,0.06,0,-183,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,292.14,1.02,12,0.08,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2055,-0.49,20250411,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250429,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9813475,4804,20.74,2035,2050,2035,2655,1435,2045,2042.77,0.06,0,-183,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,292.14,1.02,12,0.08,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2055,-0.49,20250411,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250429,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,9809390,4802,20.73,2035,2050,2035,2655,1435,2045,2042.77,0.06,0,-184,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.08,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2055,-0.24,20250411,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250429,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,9809390,4802,20.73,2035,2050,2035,2655,1435,2045,2042.77,0.06,0,-184,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.08,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2055,-0.24,20250411,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250429,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,9809390,4802,20.73,2035,2050,2035,2655,1435,2045,2042.77,0.06,0,-184,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.08,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2055,-0.24,20250411,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250429,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,9809390,4802,20.73,2035,2050,2035,2655,1435,2045,2042.77,0.06,0,-184,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.08,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2055,-0.24,20250411,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250429,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4080,2,0.01,2035,2045,2035,2655,1435,2045,2040.00,0.06,0,0,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,125,292.14,1.02,12,0.00,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2055,-0.49,20250411,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250429,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,2035,1,0.00,2035,2035,2035,2655,1435,2045,2035.00,0.06,0,0,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,6100000,124,290.71,1.02,12,0.00,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250428,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,47236770,23168,223.52,2035,2045,2035,2655,1435,2045,2038.88,0.06,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6100000,125,292.14,1.02,12,0.38,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2055,-0.49,20250411,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250428,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,47230635,23165,223.49,2035,2045,2035,2655,1435,2045,2038.88,0.06,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6100000,125,292.14,1.02,12,0.38,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2055,-0.49,20250411,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3510,N,N,0,N,00,N
20250428,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,47230635,23165,223.49,2035,2045,2035,2655,1435,2045,2038.88,0.06,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6100000,125,292.14,1.02,12,0.38,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2055,-0.49,20250411,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3510,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 161347 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 9821655 4808 20.75 2035 2050 2035 2655 1435 2045 2042.77 0.06 0 -183 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 6100000 125 292.14 1.02 12 0.08 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2055 -0.49 20250411 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
3 20250429 151354 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 9813475 4804 20.74 2035 2050 2035 2655 1435 2045 2042.77 0.06 0 -183 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 6100000 125 292.14 1.02 12 0.08 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2055 -0.49 20250411 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
4 20250429 141357 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 9809390 4802 20.73 2035 2050 2035 2655 1435 2045 2042.77 0.06 0 -184 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.08 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2055 -0.24 20250411 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
5 20250429 131352 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 9809390 4802 20.73 2035 2050 2035 2655 1435 2045 2042.77 0.06 0 -184 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.08 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2055 -0.24 20250411 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
6 20250429 121357 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 9809390 4802 20.73 2035 2050 2035 2655 1435 2045 2042.77 0.06 0 -184 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.08 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2055 -0.24 20250411 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
7 20250429 111355 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 9809390 4802 20.73 2035 2050 2035 2655 1435 2045 2042.77 0.06 0 -184 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.08 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2055 -0.24 20250411 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
8 20250429 101358 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 4080 2 0.01 2035 2045 2035 2655 1435 2045 2040.00 0.06 0 0 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 6100000 125 292.14 1.02 12 0.00 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2055 -0.49 20250411 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
9 20250429 091400 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 2035 1 0.00 2035 2035 2035 2655 1435 2045 2035.00 0.06 0 0 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 6100000 124 290.71 1.02 12 0.00 7.00 1999.00 3380 20240813 -39.79 1962 20241226 3.72 2055 -0.97 20250411 1970 3.30 20250102 3380 -39.79 20240813 1962 3.72 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
10 20250428 161345 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 47236770 23168 223.52 2035 2045 2035 2655 1435 2045 2038.88 0.06 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6100000 125 292.14 1.02 12 0.38 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2055 -0.49 20250411 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
11 20250428 151351 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 47230635 23165 223.49 2035 2045 2035 2655 1435 2045 2038.88 0.06 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6100000 125 292.14 1.02 12 0.38 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2055 -0.49 20250411 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N
12 20250428 141353 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 47230635 23165 223.49 2035 2045 2035 2655 1435 2045 2038.88 0.06 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6100000 125 292.14 1.02 12 0.38 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2055 -0.49 20250411 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 3510 N N 0 N 00 N