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
277070/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
20250429,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5400,130,2,2.47,579652115,108085,131.62,5210,5550,5110,6850,3690,5270,5362.78,0.79,0,28102,5590,5430,5340,5180,5090,5385,5135,68,1580,500,3260,10,1,13692000,739,22.04,1.14,12,0.79,245.00,4727.00,8400,20240524,-35.71,3180,20241115,69.81,7200,-25.00,20250411,3470,55.62,20250204,8400,-35.71,20240524,3180,69.81,20241115,3.52,Y,277070,500,68 억,,108631,N,N,1668,N,00,N
20250429,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5440,170,2,3.23,553982405,103335,125.84,5210,5550,5110,6850,3690,5270,5361.03,0.79,0,26759,5590,5430,5340,5180,5090,5385,5135,68,1580,500,3260,10,1,13692000,745,22.20,1.15,12,0.75,245.00,4727.00,8400,20240524,-35.24,3180,20241115,71.07,7200,-24.44,20250411,3470,56.77,20250204,8400,-35.24,20240524,3180,71.07,20241115,3.52,Y,277070,500,68 억,,108631,N,N,3054,N,00,N
20250429,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5520,250,2,4.74,496861485,92823,113.03,5210,5550,5110,6850,3690,5270,5352.78,0.79,0,24088,5590,5430,5340,5180,5090,5385,5135,68,1580,500,3260,10,1,13692000,756,22.53,1.17,12,0.68,245.00,4727.00,8400,20240524,-34.29,3180,20241115,73.58,7200,-23.33,20250411,3470,59.08,20250204,8400,-34.29,20240524,3180,73.58,20241115,3.52,Y,277070,500,68 억,,108631,N,N,3054,N,00,N
20250429,131100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5460,190,2,3.61,456888275,85566,104.20,5210,5540,5110,6850,3690,5270,5339.60,0.79,0,22481,5590,5430,5340,5180,5090,5385,5135,68,1580,500,3260,10,1,13692000,748,22.29,1.16,12,0.62,245.00,4727.00,8400,20240524,-35.00,3180,20241115,71.70,7200,-24.17,20250411,3470,57.35,20250204,8400,-35.00,20240524,3180,71.70,20241115,3.52,Y,277070,500,68 억,,108631,N,N,3054,N,00,N
20250429,121104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5490,220,2,4.17,394057995,74126,90.27,5210,5500,5110,6850,3690,5270,5316.06,0.79,0,26888,5590,5430,5340,5180,5090,5385,5135,68,1580,500,3260,10,1,13692000,752,22.41,1.16,12,0.54,245.00,4727.00,8400,20240524,-34.64,3180,20241115,72.64,7200,-23.75,20250411,3470,58.21,20250204,8400,-34.64,20240524,3180,72.64,20241115,3.52,Y,277070,500,68 억,,108631,N,N,3054,N,00,N
20250429,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,120,2,2.28,314139505,59465,72.41,5210,5460,5110,6850,3690,5270,5282.76,0.79,0,20895,5590,5430,5340,5180,5090,5385,5135,68,1580,500,3260,10,1,13692000,738,22.00,1.14,12,0.43,245.00,4727.00,8400,20240524,-35.83,3180,20241115,69.50,7200,-25.14,20250411,3470,55.33,20250204,8400,-35.83,20240524,3180,69.50,20241115,3.52,Y,277070,500,68 억,,108631,N,N,3054,N,00,N
20250429,101104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,120,2,2.28,236058070,44889,54.66,5210,5460,5110,6850,3690,5270,5258.71,0.79,0,17848,5590,5430,5340,5180,5090,5385,5135,68,1580,500,3260,10,1,13692000,738,22.00,1.14,12,0.33,245.00,4727.00,8400,20240524,-35.83,3180,20241115,69.50,7200,-25.14,20250411,3470,55.33,20250204,8400,-35.83,20240524,3180,69.50,20241115,3.52,Y,277070,500,68 억,,108631,N,N,3054,N,00,N
20250429,091106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5190,-80,5,-1.52,76524730,14609,17.79,5210,5330,5180,6850,3690,5270,5238.19,0.79,0,3879,5590,5430,5340,5180,5090,5385,5135,68,1580,500,3260,10,1,13692000,711,21.18,1.10,12,0.11,245.00,4727.00,8400,20240524,-38.21,3180,20241115,63.21,7200,-27.92,20250411,3470,49.57,20250204,8400,-38.21,20240524,3180,63.21,20241115,3.52,Y,277070,500,68 억,,108631,N,N,3054,N,00,N
20250428,161054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,-230,5,-4.18,434471090,81413,149.65,5450,5500,5250,7150,3850,5500,5336.67,0.73,0,8142,5706,5602,5546,5442,5386,5575,5415,68,1650,500,3410,10,1,13692000,722,21.51,1.11,12,0.59,245.00,4727.00,8400,20240524,-37.26,3180,20241115,65.72,7200,-26.81,20250411,3470,51.87,20250204,8400,-37.26,20240524,3180,65.72,20241115,3.54,Y,277070,500,68 억,,100270,N,N,3054,N,00,N
20250428,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5250,-250,5,-4.55,397262310,74345,136.65,5450,5500,5250,7150,3850,5500,5343.50,0.73,0,6609,5706,5602,5546,5442,5386,5575,5415,68,1650,500,3410,10,1,13692000,719,21.43,1.11,12,0.54,245.00,4727.00,8400,20240524,-37.50,3180,20241115,65.09,7200,-27.08,20250411,3470,51.30,20250204,8400,-37.50,20240524,3180,65.09,20241115,3.54,Y,277070,500,68 억,,100270,N,N,1505,N,00,N
20250428,141100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,-190,5,-3.45,284607970,52974,97.37,5450,5500,5290,7150,3850,5500,5372.60,0.73,0,6073,5706,5602,5546,5442,5386,5575,5415,68,1650,500,3410,10,1,13692000,727,21.67,1.12,12,0.39,245.00,4727.00,8400,20240524,-36.79,3180,20241115,66.98,7200,-26.25,20250411,3470,53.03,20250204,8400,-36.79,20240524,3180,66.98,20241115,3.54,Y,277070,500,68 억,,100270,N,N,1505,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 161056 57 100.00 KOSDAQ 금융 N N N N N 5400 130 2 2.47 579652115 108085 131.62 5210 5550 5110 6850 3690 5270 5362.78 0.79 0 28102 5590 5430 5340 5180 5090 5385 5135 68 1580 500 3260 10 1 13692000 739 22.04 1.14 12 0.79 245.00 4727.00 8400 20240524 -35.71 3180 20241115 69.81 7200 -25.00 20250411 3470 55.62 20250204 8400 -35.71 20240524 3180 69.81 20241115 3.52 Y 277070 500 68 억 108631 N N 1668 N 00 N
3 20250429 151101 57 100.00 KOSDAQ 금융 N N N N N 5440 170 2 3.23 553982405 103335 125.84 5210 5550 5110 6850 3690 5270 5361.03 0.79 0 26759 5590 5430 5340 5180 5090 5385 5135 68 1580 500 3260 10 1 13692000 745 22.20 1.15 12 0.75 245.00 4727.00 8400 20240524 -35.24 3180 20241115 71.07 7200 -24.44 20250411 3470 56.77 20250204 8400 -35.24 20240524 3180 71.07 20241115 3.52 Y 277070 500 68 억 108631 N N 3054 N 00 N
4 20250429 141103 57 100.00 KOSDAQ 금융 N N N N N 5520 250 2 4.74 496861485 92823 113.03 5210 5550 5110 6850 3690 5270 5352.78 0.79 0 24088 5590 5430 5340 5180 5090 5385 5135 68 1580 500 3260 10 1 13692000 756 22.53 1.17 12 0.68 245.00 4727.00 8400 20240524 -34.29 3180 20241115 73.58 7200 -23.33 20250411 3470 59.08 20250204 8400 -34.29 20240524 3180 73.58 20241115 3.52 Y 277070 500 68 억 108631 N N 3054 N 00 N
5 20250429 131100 57 100.00 KOSDAQ 금융 N N N N N 5460 190 2 3.61 456888275 85566 104.20 5210 5540 5110 6850 3690 5270 5339.60 0.79 0 22481 5590 5430 5340 5180 5090 5385 5135 68 1580 500 3260 10 1 13692000 748 22.29 1.16 12 0.62 245.00 4727.00 8400 20240524 -35.00 3180 20241115 71.70 7200 -24.17 20250411 3470 57.35 20250204 8400 -35.00 20240524 3180 71.70 20241115 3.52 Y 277070 500 68 억 108631 N N 3054 N 00 N
6 20250429 121104 57 100.00 KOSDAQ 금융 N N N N N 5490 220 2 4.17 394057995 74126 90.27 5210 5500 5110 6850 3690 5270 5316.06 0.79 0 26888 5590 5430 5340 5180 5090 5385 5135 68 1580 500 3260 10 1 13692000 752 22.41 1.16 12 0.54 245.00 4727.00 8400 20240524 -34.64 3180 20241115 72.64 7200 -23.75 20250411 3470 58.21 20250204 8400 -34.64 20240524 3180 72.64 20241115 3.52 Y 277070 500 68 억 108631 N N 3054 N 00 N
7 20250429 111102 57 100.00 KOSDAQ 금융 N N N N N 5390 120 2 2.28 314139505 59465 72.41 5210 5460 5110 6850 3690 5270 5282.76 0.79 0 20895 5590 5430 5340 5180 5090 5385 5135 68 1580 500 3260 10 1 13692000 738 22.00 1.14 12 0.43 245.00 4727.00 8400 20240524 -35.83 3180 20241115 69.50 7200 -25.14 20250411 3470 55.33 20250204 8400 -35.83 20240524 3180 69.50 20241115 3.52 Y 277070 500 68 억 108631 N N 3054 N 00 N
8 20250429 101104 57 100.00 KOSDAQ 금융 N N N N N 5390 120 2 2.28 236058070 44889 54.66 5210 5460 5110 6850 3690 5270 5258.71 0.79 0 17848 5590 5430 5340 5180 5090 5385 5135 68 1580 500 3260 10 1 13692000 738 22.00 1.14 12 0.33 245.00 4727.00 8400 20240524 -35.83 3180 20241115 69.50 7200 -25.14 20250411 3470 55.33 20250204 8400 -35.83 20240524 3180 69.50 20241115 3.52 Y 277070 500 68 억 108631 N N 3054 N 00 N
9 20250429 091106 57 100.00 KOSDAQ 금융 N N N N N 5190 -80 5 -1.52 76524730 14609 17.79 5210 5330 5180 6850 3690 5270 5238.19 0.79 0 3879 5590 5430 5340 5180 5090 5385 5135 68 1580 500 3260 10 1 13692000 711 21.18 1.10 12 0.11 245.00 4727.00 8400 20240524 -38.21 3180 20241115 63.21 7200 -27.92 20250411 3470 49.57 20250204 8400 -38.21 20240524 3180 63.21 20241115 3.52 Y 277070 500 68 억 108631 N N 3054 N 00 N
10 20250428 161054 57 100.00 KOSDAQ 금융 N N N N N 5270 -230 5 -4.18 434471090 81413 149.65 5450 5500 5250 7150 3850 5500 5336.67 0.73 0 8142 5706 5602 5546 5442 5386 5575 5415 68 1650 500 3410 10 1 13692000 722 21.51 1.11 12 0.59 245.00 4727.00 8400 20240524 -37.26 3180 20241115 65.72 7200 -26.81 20250411 3470 51.87 20250204 8400 -37.26 20240524 3180 65.72 20241115 3.54 Y 277070 500 68 억 100270 N N 3054 N 00 N
11 20250428 151059 57 100.00 KOSDAQ 금융 N N N N N 5250 -250 5 -4.55 397262310 74345 136.65 5450 5500 5250 7150 3850 5500 5343.50 0.73 0 6609 5706 5602 5546 5442 5386 5575 5415 68 1650 500 3410 10 1 13692000 719 21.43 1.11 12 0.54 245.00 4727.00 8400 20240524 -37.50 3180 20241115 65.09 7200 -27.08 20250411 3470 51.30 20250204 8400 -37.50 20240524 3180 65.09 20241115 3.54 Y 277070 500 68 억 100270 N N 1505 N 00 N
12 20250428 141100 57 100.00 KOSDAQ 금융 N N N N N 5310 -190 5 -3.45 284607970 52974 97.37 5450 5500 5290 7150 3850 5500 5372.60 0.73 0 6073 5706 5602 5546 5442 5386 5575 5415 68 1650 500 3410 10 1 13692000 727 21.67 1.12 12 0.39 245.00 4727.00 8400 20240524 -36.79 3180 20241115 66.98 7200 -26.25 20250411 3470 53.03 20250204 8400 -36.79 20240524 3180 66.98 20241115 3.54 Y 277070 500 68 억 100270 N N 1505 N 00 N