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
246690/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
20250429,161026,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1935,31,2,1.63,1582418345,833882,95.61,1882,1945,1814,2475,1333,1904,1897.43,2.67,0,155115,2008,1956,1913,1861,1818,1934,1839,207,571,500,0,1,1,41477862,803,-32.80,0.99,12,2.01,-59.00,1960.00,2865,20250418,-32.46,801,20241210,141.57,2865,-32.46,20250418,912,112.17,20250203,2865,-32.46,20250418,801,141.57,20241210,1.17,Y,246690,500,207 억,,1108133,N,N,4300,N,02,N
20250429,151030,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1920,16,2,0.84,1512334081,797529,91.44,1882,1945,1814,2475,1333,1904,1896.27,2.67,0,158596,2008,1956,1913,1861,1818,1934,1839,207,571,500,0,1,1,41477862,796,-32.54,0.98,12,1.92,-59.00,1960.00,2865,20250418,-32.98,801,20241210,139.70,2865,-32.98,20250418,912,110.53,20250203,2865,-32.98,20250418,801,139.70,20241210,1.17,Y,246690,500,207 억,,1108133,N,N,28704,N,02,N
20250429,141032,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1924,20,2,1.05,1318906992,697300,79.95,1882,1945,1814,2475,1333,1904,1891.45,2.67,0,174198,2008,1956,1913,1861,1818,1934,1839,207,571,500,0,1,1,41477862,798,-32.61,0.98,12,1.68,-59.00,1960.00,2865,20250418,-32.84,801,20241210,140.20,2865,-32.84,20250418,912,110.96,20250203,2865,-32.84,20250418,801,140.20,20241210,1.17,Y,246690,500,207 억,,1108133,N,N,28704,N,02,N
20250429,131030,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1932,28,2,1.47,1129031153,598934,68.67,1882,1940,1814,2475,1333,1904,1885.06,2.67,0,131580,2008,1956,1913,1861,1818,1934,1839,207,571,500,0,1,1,41477862,801,-32.75,0.99,12,1.44,-59.00,1960.00,2865,20250418,-32.57,801,20241210,141.20,2865,-32.57,20250418,912,111.84,20250203,2865,-32.57,20250418,801,141.20,20241210,1.17,Y,246690,500,207 억,,1108133,N,N,28704,N,02,N
20250429,121033,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1917,13,2,0.68,939879278,500930,57.44,1882,1932,1814,2475,1333,1904,1876.26,2.67,0,96938,2008,1956,1913,1861,1818,1934,1839,207,571,500,0,1,1,41477862,795,-32.49,0.98,12,1.21,-59.00,1960.00,2865,20250418,-33.09,801,20241210,139.33,2865,-33.09,20250418,912,110.20,20250203,2865,-33.09,20250418,801,139.33,20241210,1.17,Y,246690,500,207 억,,1108133,N,N,28704,N,02,N
20250429,111031,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1903,-1,5,-0.05,817983200,437214,50.13,1882,1932,1814,2475,1333,1904,1870.89,2.67,0,64148,2008,1956,1913,1861,1818,1934,1839,207,571,500,0,1,1,41477862,789,-32.25,0.97,12,1.05,-59.00,1960.00,2865,20250418,-33.58,801,20241210,137.58,2865,-33.58,20250418,912,108.66,20250203,2865,-33.58,20250418,801,137.58,20241210,1.17,Y,246690,500,207 억,,1108133,N,N,28704,N,02,N
20250429,101033,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1902,-2,5,-0.11,583193790,314519,36.06,1882,1907,1814,2475,1333,1904,1854.22,2.67,0,34586,2008,1956,1913,1861,1818,1934,1839,207,571,500,0,1,1,41477862,789,-32.24,0.97,12,0.76,-59.00,1960.00,2865,20250418,-33.61,801,20241210,137.45,2865,-33.61,20250418,912,108.55,20250203,2865,-33.61,20250418,801,137.45,20241210,1.17,Y,246690,500,207 억,,1108133,N,N,28704,N,02,N
20250429,091035,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1856,-48,5,-2.52,195217103,104905,12.03,1882,1904,1838,2475,1333,1904,1860.85,2.67,0,1444,2008,1956,1913,1861,1818,1934,1839,207,571,500,0,1,1,41477862,770,-31.46,0.95,12,0.25,-59.00,1960.00,2865,20250418,-35.22,801,20241210,131.71,2865,-35.22,20250418,912,103.51,20250203,2865,-35.22,20250418,801,131.71,20241210,1.17,Y,246690,500,207 억,,1108133,N,N,28704,N,02,N
20250428,161024,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1904,-16,5,-0.83,1650443135,863699,56.63,1910,1965,1870,2495,1344,1920,1910.91,2.49,0,74254,2069,1994,1935,1860,1801,2032,1898,207,575,500,0,1,1,41477862,790,-32.27,0.97,12,2.08,-59.00,1960.00,2865,20250418,-33.54,801,20241210,137.70,2865,-33.54,20250418,912,108.77,20250203,2865,-33.54,20250418,801,137.70,20241210,1.30,Y,246690,500,207 억,,1033854,N,N,28704,N,02,N
20250428,151029,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1898,-22,5,-1.15,1575094892,823974,54.03,1910,1965,1870,2495,1344,1920,1911.58,2.49,0,60918,2069,1994,1935,1860,1801,2032,1898,207,575,500,0,1,1,41477862,787,-32.17,0.97,12,1.99,-59.00,1960.00,2865,20250418,-33.75,801,20241210,136.95,2865,-33.75,20250418,912,108.11,20250203,2865,-33.75,20250418,801,136.95,20241210,1.30,Y,246690,500,207 억,,1033854,N,N,731,N,02,N
20250428,141030,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1914,-6,5,-0.31,1387084070,724806,47.53,1910,1965,1870,2495,1344,1920,1913.73,2.49,0,41840,2069,1994,1935,1860,1801,2032,1898,207,575,500,0,1,1,41477862,794,-32.44,0.98,12,1.75,-59.00,1960.00,2865,20250418,-33.19,801,20241210,138.95,2865,-33.19,20250418,912,109.87,20250203,2865,-33.19,20250418,801,138.95,20241210,1.30,Y,246690,500,207 억,,1033854,N,N,731,N,02,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 161026 53 100.00 KOSDAQ 금융 N N N N N 1935 31 2 1.63 1582418345 833882 95.61 1882 1945 1814 2475 1333 1904 1897.43 2.67 0 155115 2008 1956 1913 1861 1818 1934 1839 207 571 500 0 1 1 41477862 803 -32.80 0.99 12 2.01 -59.00 1960.00 2865 20250418 -32.46 801 20241210 141.57 2865 -32.46 20250418 912 112.17 20250203 2865 -32.46 20250418 801 141.57 20241210 1.17 Y 246690 500 207 억 1108133 N N 4300 N 02 N
3 20250429 151030 53 100.00 KOSDAQ 금융 N N N N N 1920 16 2 0.84 1512334081 797529 91.44 1882 1945 1814 2475 1333 1904 1896.27 2.67 0 158596 2008 1956 1913 1861 1818 1934 1839 207 571 500 0 1 1 41477862 796 -32.54 0.98 12 1.92 -59.00 1960.00 2865 20250418 -32.98 801 20241210 139.70 2865 -32.98 20250418 912 110.53 20250203 2865 -32.98 20250418 801 139.70 20241210 1.17 Y 246690 500 207 억 1108133 N N 28704 N 02 N
4 20250429 141032 53 100.00 KOSDAQ 금융 N N N N N 1924 20 2 1.05 1318906992 697300 79.95 1882 1945 1814 2475 1333 1904 1891.45 2.67 0 174198 2008 1956 1913 1861 1818 1934 1839 207 571 500 0 1 1 41477862 798 -32.61 0.98 12 1.68 -59.00 1960.00 2865 20250418 -32.84 801 20241210 140.20 2865 -32.84 20250418 912 110.96 20250203 2865 -32.84 20250418 801 140.20 20241210 1.17 Y 246690 500 207 억 1108133 N N 28704 N 02 N
5 20250429 131030 53 100.00 KOSDAQ 금융 N N N N N 1932 28 2 1.47 1129031153 598934 68.67 1882 1940 1814 2475 1333 1904 1885.06 2.67 0 131580 2008 1956 1913 1861 1818 1934 1839 207 571 500 0 1 1 41477862 801 -32.75 0.99 12 1.44 -59.00 1960.00 2865 20250418 -32.57 801 20241210 141.20 2865 -32.57 20250418 912 111.84 20250203 2865 -32.57 20250418 801 141.20 20241210 1.17 Y 246690 500 207 억 1108133 N N 28704 N 02 N
6 20250429 121033 53 100.00 KOSDAQ 금융 N N N N N 1917 13 2 0.68 939879278 500930 57.44 1882 1932 1814 2475 1333 1904 1876.26 2.67 0 96938 2008 1956 1913 1861 1818 1934 1839 207 571 500 0 1 1 41477862 795 -32.49 0.98 12 1.21 -59.00 1960.00 2865 20250418 -33.09 801 20241210 139.33 2865 -33.09 20250418 912 110.20 20250203 2865 -33.09 20250418 801 139.33 20241210 1.17 Y 246690 500 207 억 1108133 N N 28704 N 02 N
7 20250429 111031 53 100.00 KOSDAQ 금융 N N N N N 1903 -1 5 -0.05 817983200 437214 50.13 1882 1932 1814 2475 1333 1904 1870.89 2.67 0 64148 2008 1956 1913 1861 1818 1934 1839 207 571 500 0 1 1 41477862 789 -32.25 0.97 12 1.05 -59.00 1960.00 2865 20250418 -33.58 801 20241210 137.58 2865 -33.58 20250418 912 108.66 20250203 2865 -33.58 20250418 801 137.58 20241210 1.17 Y 246690 500 207 억 1108133 N N 28704 N 02 N
8 20250429 101033 53 100.00 KOSDAQ 금융 N N N N N 1902 -2 5 -0.11 583193790 314519 36.06 1882 1907 1814 2475 1333 1904 1854.22 2.67 0 34586 2008 1956 1913 1861 1818 1934 1839 207 571 500 0 1 1 41477862 789 -32.24 0.97 12 0.76 -59.00 1960.00 2865 20250418 -33.61 801 20241210 137.45 2865 -33.61 20250418 912 108.55 20250203 2865 -33.61 20250418 801 137.45 20241210 1.17 Y 246690 500 207 억 1108133 N N 28704 N 02 N
9 20250429 091035 53 100.00 KOSDAQ 금융 N N N N N 1856 -48 5 -2.52 195217103 104905 12.03 1882 1904 1838 2475 1333 1904 1860.85 2.67 0 1444 2008 1956 1913 1861 1818 1934 1839 207 571 500 0 1 1 41477862 770 -31.46 0.95 12 0.25 -59.00 1960.00 2865 20250418 -35.22 801 20241210 131.71 2865 -35.22 20250418 912 103.51 20250203 2865 -35.22 20250418 801 131.71 20241210 1.17 Y 246690 500 207 억 1108133 N N 28704 N 02 N
10 20250428 161024 53 100.00 KOSDAQ 금융 N N N N N 1904 -16 5 -0.83 1650443135 863699 56.63 1910 1965 1870 2495 1344 1920 1910.91 2.49 0 74254 2069 1994 1935 1860 1801 2032 1898 207 575 500 0 1 1 41477862 790 -32.27 0.97 12 2.08 -59.00 1960.00 2865 20250418 -33.54 801 20241210 137.70 2865 -33.54 20250418 912 108.77 20250203 2865 -33.54 20250418 801 137.70 20241210 1.30 Y 246690 500 207 억 1033854 N N 28704 N 02 N
11 20250428 151029 53 100.00 KOSDAQ 금융 N N N N N 1898 -22 5 -1.15 1575094892 823974 54.03 1910 1965 1870 2495 1344 1920 1911.58 2.49 0 60918 2069 1994 1935 1860 1801 2032 1898 207 575 500 0 1 1 41477862 787 -32.17 0.97 12 1.99 -59.00 1960.00 2865 20250418 -33.75 801 20241210 136.95 2865 -33.75 20250418 912 108.11 20250203 2865 -33.75 20250418 801 136.95 20241210 1.30 Y 246690 500 207 억 1033854 N N 731 N 02 N
12 20250428 141030 53 100.00 KOSDAQ 금융 N N N N N 1914 -6 5 -0.31 1387084070 724806 47.53 1910 1965 1870 2495 1344 1920 1913.73 2.49 0 41840 2069 1994 1935 1860 1801 2032 1898 207 575 500 0 1 1 41477862 794 -32.44 0.98 12 1.75 -59.00 1960.00 2865 20250418 -33.19 801 20241210 138.95 2865 -33.19 20250418 912 109.87 20250203 2865 -33.19 20250418 801 138.95 20241210 1.30 Y 246690 500 207 억 1033854 N N 731 N 02 N