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
054620/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
20250429,160541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,70,2,1.19,217319295,36534,124.08,5920,6040,5880,7670,4130,5900,5948.41,1.49,0,3675,6093,5996,5923,5826,5753,5960,5790,102,1770,500,4130,10,1,19894221,1188,-90.45,0.55,12,0.18,-66.00,10924.00,8400,20240624,-28.93,4285,20250203,39.32,6550,-8.85,20250318,4285,39.32,20250203,8400,-28.93,20240624,4285,39.32,20250203,0.59,Y,054620,500,101 억,,297003,N,N,1499,N,00,N
20250429,150544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,60,2,1.02,210131525,35329,119.99,5920,6040,5880,7670,4130,5900,5947.85,1.49,0,3611,6093,5996,5923,5826,5753,5960,5790,102,1770,500,4130,10,1,19894221,1186,-90.30,0.55,12,0.18,-66.00,10924.00,8400,20240624,-29.05,4285,20250203,39.09,6550,-9.01,20250318,4285,39.09,20250203,8400,-29.05,20240624,4285,39.09,20250203,0.59,Y,054620,500,101 억,,297003,N,N,2541,N,00,N
20250429,140544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,80,2,1.36,103678925,17418,59.16,5920,6020,5880,7670,4130,5900,5952.40,1.49,0,391,6093,5996,5923,5826,5753,5960,5790,102,1770,500,4130,10,1,19894221,1190,-90.61,0.55,12,0.09,-66.00,10924.00,8400,20240624,-28.81,4285,20250203,39.56,6550,-8.70,20250318,4285,39.56,20250203,8400,-28.81,20240624,4285,39.56,20250203,0.59,Y,054620,500,101 억,,297003,N,N,2541,N,00,N
20250429,130545,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,0,3,0.00,24006715,4067,13.81,5920,5950,5880,7670,4130,5900,5902.81,1.49,0,-679,6093,5996,5923,5826,5753,5960,5790,102,1770,500,4130,10,1,19894221,1174,-89.39,0.54,12,0.02,-66.00,10924.00,8400,20240624,-29.76,4285,20250203,37.69,6550,-9.92,20250318,4285,37.69,20250203,8400,-29.76,20240624,4285,37.69,20250203,0.59,Y,054620,500,101 억,,297003,N,N,2541,N,00,N
20250429,120545,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,10,2,0.17,23005655,3897,13.24,5920,5950,5880,7670,4130,5900,5903.43,1.49,0,-656,6093,5996,5923,5826,5753,5960,5790,102,1770,500,4130,10,1,19894221,1176,-89.55,0.54,12,0.02,-66.00,10924.00,8400,20240624,-29.64,4285,20250203,37.92,6550,-9.77,20250318,4285,37.92,20250203,8400,-29.64,20240624,4285,37.92,20250203,0.59,Y,054620,500,101 억,,297003,N,N,2541,N,00,N
20250429,110544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,0,3,0.00,18711065,3169,10.76,5920,5950,5880,7670,4130,5900,5904.41,1.49,0,-494,6093,5996,5923,5826,5753,5960,5790,102,1770,500,4130,10,1,19894221,1174,-89.39,0.54,12,0.02,-66.00,10924.00,8400,20240624,-29.76,4285,20250203,37.69,6550,-9.92,20250318,4285,37.69,20250203,8400,-29.76,20240624,4285,37.69,20250203,0.59,Y,054620,500,101 억,,297003,N,N,2541,N,00,N
20250429,100546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,-10,5,-0.17,10106135,1712,5.81,5920,5950,5880,7670,4130,5900,5903.12,1.49,0,-221,6093,5996,5923,5826,5753,5960,5790,102,1770,500,4130,10,1,19894221,1172,-89.24,0.54,12,0.01,-66.00,10924.00,8400,20240624,-29.88,4285,20250203,37.46,6550,-10.08,20250318,4285,37.46,20250203,8400,-29.88,20240624,4285,37.46,20250203,0.59,Y,054620,500,101 억,,297003,N,N,2541,N,00,N
20250429,090546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,0,3,0.00,218760,37,0.13,5920,5920,5900,7670,4130,5900,5912.43,1.49,0,-32,6093,5996,5923,5826,5753,5960,5790,102,1770,500,4130,10,1,19894221,1174,-89.39,0.54,12,0.00,-66.00,10924.00,8400,20240624,-29.76,4285,20250203,37.69,6550,-9.92,20250318,4285,37.69,20250203,8400,-29.76,20240624,4285,37.69,20250203,0.59,Y,054620,500,101 억,,297003,N,N,2541,N,00,N
20250428,160541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-40,5,-0.67,174211085,29444,183.08,5940,6020,5850,7720,4160,5940,5916.69,1.52,0,-3031,6060,6000,5940,5880,5820,5970,5850,102,1780,500,4150,10,1,19894221,1174,-89.39,0.54,12,0.15,-66.00,10924.00,8400,20240624,-29.76,4285,20250203,37.69,6550,-9.92,20250318,4285,37.69,20250203,8400,-29.76,20240624,4285,37.69,20250203,0.58,Y,054620,500,101 억,,301569,N,N,2541,N,00,N
20250428,150544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,-70,5,-1.18,168043945,28396,176.56,5940,6020,5850,7720,4160,5940,5917.87,1.52,0,-2456,6060,6000,5940,5880,5820,5970,5850,102,1780,500,4150,10,1,19894221,1168,-88.94,0.54,12,0.14,-66.00,10924.00,8400,20240624,-30.12,4285,20250203,36.99,6550,-10.38,20250318,4285,36.99,20250203,8400,-30.12,20240624,4285,36.99,20250203,0.58,Y,054620,500,101 억,,301569,N,N,1509,N,00,N
20250428,140543,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,-90,5,-1.52,104667345,17647,109.72,5940,6020,5850,7720,4160,5940,5931.17,1.52,0,-1334,6060,6000,5940,5880,5820,5970,5850,102,1780,500,4150,10,1,19894221,1164,-88.64,0.54,12,0.09,-66.00,10924.00,8400,20240624,-30.36,4285,20250203,36.52,6550,-10.69,20250318,4285,36.52,20250203,8400,-30.36,20240624,4285,36.52,20250203,0.58,Y,054620,500,101 억,,301569,N,N,1509,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 160541 57 100.00 KOSDAQ 금융 N N N N N 5970 70 2 1.19 217319295 36534 124.08 5920 6040 5880 7670 4130 5900 5948.41 1.49 0 3675 6093 5996 5923 5826 5753 5960 5790 102 1770 500 4130 10 1 19894221 1188 -90.45 0.55 12 0.18 -66.00 10924.00 8400 20240624 -28.93 4285 20250203 39.32 6550 -8.85 20250318 4285 39.32 20250203 8400 -28.93 20240624 4285 39.32 20250203 0.59 Y 054620 500 101 억 297003 N N 1499 N 00 N
3 20250429 150544 57 100.00 KOSDAQ 금융 N N N N N 5960 60 2 1.02 210131525 35329 119.99 5920 6040 5880 7670 4130 5900 5947.85 1.49 0 3611 6093 5996 5923 5826 5753 5960 5790 102 1770 500 4130 10 1 19894221 1186 -90.30 0.55 12 0.18 -66.00 10924.00 8400 20240624 -29.05 4285 20250203 39.09 6550 -9.01 20250318 4285 39.09 20250203 8400 -29.05 20240624 4285 39.09 20250203 0.59 Y 054620 500 101 억 297003 N N 2541 N 00 N
4 20250429 140544 57 100.00 KOSDAQ 금융 N N N N N 5980 80 2 1.36 103678925 17418 59.16 5920 6020 5880 7670 4130 5900 5952.40 1.49 0 391 6093 5996 5923 5826 5753 5960 5790 102 1770 500 4130 10 1 19894221 1190 -90.61 0.55 12 0.09 -66.00 10924.00 8400 20240624 -28.81 4285 20250203 39.56 6550 -8.70 20250318 4285 39.56 20250203 8400 -28.81 20240624 4285 39.56 20250203 0.59 Y 054620 500 101 억 297003 N N 2541 N 00 N
5 20250429 130545 57 100.00 KOSDAQ 금융 N N N N N 5900 0 3 0.00 24006715 4067 13.81 5920 5950 5880 7670 4130 5900 5902.81 1.49 0 -679 6093 5996 5923 5826 5753 5960 5790 102 1770 500 4130 10 1 19894221 1174 -89.39 0.54 12 0.02 -66.00 10924.00 8400 20240624 -29.76 4285 20250203 37.69 6550 -9.92 20250318 4285 37.69 20250203 8400 -29.76 20240624 4285 37.69 20250203 0.59 Y 054620 500 101 억 297003 N N 2541 N 00 N
6 20250429 120545 57 100.00 KOSDAQ 금융 N N N N N 5910 10 2 0.17 23005655 3897 13.24 5920 5950 5880 7670 4130 5900 5903.43 1.49 0 -656 6093 5996 5923 5826 5753 5960 5790 102 1770 500 4130 10 1 19894221 1176 -89.55 0.54 12 0.02 -66.00 10924.00 8400 20240624 -29.64 4285 20250203 37.92 6550 -9.77 20250318 4285 37.92 20250203 8400 -29.64 20240624 4285 37.92 20250203 0.59 Y 054620 500 101 억 297003 N N 2541 N 00 N
7 20250429 110544 57 100.00 KOSDAQ 금융 N N N N N 5900 0 3 0.00 18711065 3169 10.76 5920 5950 5880 7670 4130 5900 5904.41 1.49 0 -494 6093 5996 5923 5826 5753 5960 5790 102 1770 500 4130 10 1 19894221 1174 -89.39 0.54 12 0.02 -66.00 10924.00 8400 20240624 -29.76 4285 20250203 37.69 6550 -9.92 20250318 4285 37.69 20250203 8400 -29.76 20240624 4285 37.69 20250203 0.59 Y 054620 500 101 억 297003 N N 2541 N 00 N
8 20250429 100546 57 100.00 KOSDAQ 금융 N N N N N 5890 -10 5 -0.17 10106135 1712 5.81 5920 5950 5880 7670 4130 5900 5903.12 1.49 0 -221 6093 5996 5923 5826 5753 5960 5790 102 1770 500 4130 10 1 19894221 1172 -89.24 0.54 12 0.01 -66.00 10924.00 8400 20240624 -29.88 4285 20250203 37.46 6550 -10.08 20250318 4285 37.46 20250203 8400 -29.88 20240624 4285 37.46 20250203 0.59 Y 054620 500 101 억 297003 N N 2541 N 00 N
9 20250429 090546 57 100.00 KOSDAQ 금융 N N N N N 5900 0 3 0.00 218760 37 0.13 5920 5920 5900 7670 4130 5900 5912.43 1.49 0 -32 6093 5996 5923 5826 5753 5960 5790 102 1770 500 4130 10 1 19894221 1174 -89.39 0.54 12 0.00 -66.00 10924.00 8400 20240624 -29.76 4285 20250203 37.69 6550 -9.92 20250318 4285 37.69 20250203 8400 -29.76 20240624 4285 37.69 20250203 0.59 Y 054620 500 101 억 297003 N N 2541 N 00 N
10 20250428 160541 57 100.00 KOSDAQ 금융 N N N N N 5900 -40 5 -0.67 174211085 29444 183.08 5940 6020 5850 7720 4160 5940 5916.69 1.52 0 -3031 6060 6000 5940 5880 5820 5970 5850 102 1780 500 4150 10 1 19894221 1174 -89.39 0.54 12 0.15 -66.00 10924.00 8400 20240624 -29.76 4285 20250203 37.69 6550 -9.92 20250318 4285 37.69 20250203 8400 -29.76 20240624 4285 37.69 20250203 0.58 Y 054620 500 101 억 301569 N N 2541 N 00 N
11 20250428 150544 57 100.00 KOSDAQ 금융 N N N N N 5870 -70 5 -1.18 168043945 28396 176.56 5940 6020 5850 7720 4160 5940 5917.87 1.52 0 -2456 6060 6000 5940 5880 5820 5970 5850 102 1780 500 4150 10 1 19894221 1168 -88.94 0.54 12 0.14 -66.00 10924.00 8400 20240624 -30.12 4285 20250203 36.99 6550 -10.38 20250318 4285 36.99 20250203 8400 -30.12 20240624 4285 36.99 20250203 0.58 Y 054620 500 101 억 301569 N N 1509 N 00 N
12 20250428 140543 57 100.00 KOSDAQ 금융 N N N N N 5850 -90 5 -1.52 104667345 17647 109.72 5940 6020 5850 7720 4160 5940 5931.17 1.52 0 -1334 6060 6000 5940 5880 5820 5970 5850 102 1780 500 4150 10 1 19894221 1164 -88.64 0.54 12 0.09 -66.00 10924.00 8400 20240624 -30.36 4285 20250203 36.52 6550 -10.69 20250318 4285 36.52 20250203 8400 -30.36 20240624 4285 36.52 20250203 0.58 Y 054620 500 101 억 301569 N N 1509 N 00 N