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
469480/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
20250429,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,5829225,2759,44.00,2110,2120,2105,2740,1480,2110,2112.80,0.01,0,-513,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,64.09,1.05,12,0.07,33.00,2014.00,2265,20240716,-6.62,2010,20241209,5.22,2150,-1.63,20250331,2060,2.67,20250407,2265,-6.62,20240716,2010,5.22,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250429,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,5717550,2706,43.15,2110,2120,2105,2740,1480,2110,2112.92,0.01,0,-504,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.79,1.05,12,0.06,33.00,2014.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2060,2.18,20250407,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250429,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4150845,1962,31.29,2110,2120,2105,2740,1480,2110,2115.62,0.01,0,-547,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.94,1.05,12,0.05,33.00,2014.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2060,2.43,20250407,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250429,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,3355375,1585,25.28,2110,2120,2105,2740,1480,2110,2116.96,0.01,0,-547,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,90,64.24,1.05,12,0.04,33.00,2014.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2060,2.91,20250407,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250429,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,3355375,1585,25.28,2110,2120,2105,2740,1480,2110,2116.96,0.01,0,-547,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,90,64.24,1.05,12,0.04,33.00,2014.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2060,2.91,20250407,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250429,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,3346895,1581,25.21,2110,2120,2105,2740,1480,2110,2116.95,0.01,0,-547,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,90,64.24,1.05,12,0.04,33.00,2014.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2060,2.91,20250407,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250429,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,23210,11,0.18,2110,2110,2110,2740,1480,2110,2110.00,0.01,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.94,1.05,12,0.00,33.00,2014.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2060,2.43,20250407,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250429,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,4230000,89,63.94,1.05,12,0.00,33.00,2014.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2060,2.43,20250407,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250428,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,13178245,6271,147.97,2110,2110,2100,2740,1480,2110,2101.46,0.01,0,70,2126,2117,2106,2097,2086,2122,2102,4,630,100,1470,5,1,4230000,89,63.94,1.05,12,0.15,33.00,2014.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2060,2.43,20250407,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250428,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,13157145,6261,147.73,2110,2110,2100,2740,1480,2110,2101.44,0.01,0,70,2126,2117,2106,2097,2086,2122,2102,4,630,100,1470,5,1,4230000,89,63.64,1.04,12,0.15,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N
20250428,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11687145,5561,131.22,2110,2110,2100,2740,1480,2110,2101.63,0.01,0,70,2126,2117,2106,2097,2086,2122,2102,4,630,100,1470,5,1,4230000,89,63.79,1.05,12,0.13,33.00,2014.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2060,2.18,20250407,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,568,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 161333 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 5829225 2759 44.00 2110 2120 2105 2740 1480 2110 2112.80 0.01 0 -513 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 4230000 89 64.09 1.05 12 0.07 33.00 2014.00 2265 20240716 -6.62 2010 20241209 5.22 2150 -1.63 20250331 2060 2.67 20250407 2265 -6.62 20240716 2010 5.22 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
3 20250429 151340 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 5717550 2706 43.15 2110 2120 2105 2740 1480 2110 2112.92 0.01 0 -504 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 4230000 89 63.79 1.05 12 0.06 33.00 2014.00 2265 20240716 -7.06 2010 20241209 4.73 2150 -2.09 20250331 2060 2.18 20250407 2265 -7.06 20240716 2010 4.73 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
4 20250429 141343 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 4150845 1962 31.29 2110 2120 2105 2740 1480 2110 2115.62 0.01 0 -547 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 4230000 89 63.94 1.05 12 0.05 33.00 2014.00 2265 20240716 -6.84 2010 20241209 4.98 2150 -1.86 20250331 2060 2.43 20250407 2265 -6.84 20240716 2010 4.98 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
5 20250429 131339 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 3355375 1585 25.28 2110 2120 2105 2740 1480 2110 2116.96 0.01 0 -547 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 4230000 90 64.24 1.05 12 0.04 33.00 2014.00 2265 20240716 -6.40 2010 20241209 5.47 2150 -1.40 20250331 2060 2.91 20250407 2265 -6.40 20240716 2010 5.47 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
6 20250429 121343 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 3355375 1585 25.28 2110 2120 2105 2740 1480 2110 2116.96 0.01 0 -547 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 4230000 90 64.24 1.05 12 0.04 33.00 2014.00 2265 20240716 -6.40 2010 20241209 5.47 2150 -1.40 20250331 2060 2.91 20250407 2265 -6.40 20240716 2010 5.47 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
7 20250429 111341 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 3346895 1581 25.21 2110 2120 2105 2740 1480 2110 2116.95 0.01 0 -547 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 4230000 90 64.24 1.05 12 0.04 33.00 2014.00 2265 20240716 -6.40 2010 20241209 5.47 2150 -1.40 20250331 2060 2.91 20250407 2265 -6.40 20240716 2010 5.47 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
8 20250429 101344 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 23210 11 0.18 2110 2110 2110 2740 1480 2110 2110.00 0.01 0 0 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 4230000 89 63.94 1.05 12 0.00 33.00 2014.00 2265 20240716 -6.84 2010 20241209 4.98 2150 -1.86 20250331 2060 2.43 20250407 2265 -6.84 20240716 2010 4.98 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
9 20250429 091346 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.01 0 0 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 4230000 89 63.94 1.05 12 0.00 33.00 2014.00 2265 20240716 -6.84 2010 20241209 4.98 2150 -1.86 20250331 2060 2.43 20250407 2265 -6.84 20240716 2010 4.98 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
10 20250428 161331 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 13178245 6271 147.97 2110 2110 2100 2740 1480 2110 2101.46 0.01 0 70 2126 2117 2106 2097 2086 2122 2102 4 630 100 1470 5 1 4230000 89 63.94 1.05 12 0.15 33.00 2014.00 2265 20240716 -6.84 2010 20241209 4.98 2150 -1.86 20250331 2060 2.43 20250407 2265 -6.84 20240716 2010 4.98 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
11 20250428 151338 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 13157145 6261 147.73 2110 2110 2100 2740 1480 2110 2101.44 0.01 0 70 2126 2117 2106 2097 2086 2122 2102 4 630 100 1470 5 1 4230000 89 63.64 1.04 12 0.15 33.00 2014.00 2265 20240716 -7.28 2010 20241209 4.48 2150 -2.33 20250331 2060 1.94 20250407 2265 -7.28 20240716 2010 4.48 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N
12 20250428 141339 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 11687145 5561 131.22 2110 2110 2100 2740 1480 2110 2101.63 0.01 0 70 2126 2117 2106 2097 2086 2122 2102 4 630 100 1470 5 1 4230000 89 63.79 1.05 12 0.13 33.00 2014.00 2265 20240716 -7.06 2010 20241209 4.73 2150 -2.09 20250331 2060 2.18 20250407 2265 -7.06 20240716 2010 4.73 20241209 0.00 Y 469480 100 4 억 568 N N 0 N 00 N