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
204620/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
20250429,160934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,70,2,1.29,2857863530,518728,88.12,5440,5550,5430,7070,3810,5440,5509.37,13.50,0,106669,5653,5546,5393,5286,5133,5600,5340,351,1630,500,3800,10,1,70283330,3873,67.20,3.41,12,0.74,82.00,1618.00,6208,20240419,-11.24,2721,20240909,102.50,5650,-2.48,20250421,3350,64.48,20250109,5650,-2.48,20250421,3130,76.04,20240909,2.81,Y,204620,500,351 억,,9490307,N,N,8498,N,00,N
20250429,150938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,70,2,1.29,2756177110,500253,84.98,5440,5550,5430,7070,3810,5440,5509.57,13.50,0,105563,5653,5546,5393,5286,5133,5600,5340,351,1630,500,3800,10,1,70283330,3873,67.20,3.41,12,0.71,82.00,1618.00,6208,20240419,-11.24,2721,20240909,102.50,5650,-2.48,20250421,3350,64.48,20250109,5650,-2.48,20250421,3130,76.04,20240909,2.81,Y,204620,500,351 억,,9490307,N,N,13533,N,00,N
20250429,140940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,70,2,1.29,2233903380,405368,68.86,5440,5550,5430,7070,3810,5440,5510.80,13.50,0,101974,5653,5546,5393,5286,5133,5600,5340,351,1630,500,3800,10,1,70283330,3873,67.20,3.41,12,0.58,82.00,1618.00,6208,20240419,-11.24,2721,20240909,102.50,5650,-2.48,20250421,3350,64.48,20250109,5650,-2.48,20250421,3130,76.04,20240909,2.81,Y,204620,500,351 억,,9490307,N,N,13533,N,00,N
20250429,130938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5520,80,2,1.47,1779191150,323077,54.88,5440,5550,5430,7070,3810,5440,5507.02,13.50,0,69975,5653,5546,5393,5286,5133,5600,5340,351,1630,500,3800,10,1,70283330,3880,67.32,3.41,12,0.46,82.00,1618.00,6208,20240419,-11.08,2721,20240909,102.87,5650,-2.30,20250421,3350,64.78,20250109,5650,-2.30,20250421,3130,76.36,20240909,2.81,Y,204620,500,351 억,,9490307,N,N,13533,N,00,N
20250429,120942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5520,80,2,1.47,1454118890,264057,44.86,5440,5550,5430,7070,3810,5440,5506.84,13.50,0,44282,5653,5546,5393,5286,5133,5600,5340,351,1630,500,3800,10,1,70283330,3880,67.32,3.41,12,0.38,82.00,1618.00,6208,20240419,-11.08,2721,20240909,102.87,5650,-2.30,20250421,3350,64.78,20250109,5650,-2.30,20250421,3130,76.36,20240909,2.81,Y,204620,500,351 억,,9490307,N,N,13533,N,00,N
20250429,110940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5520,80,2,1.47,1211876320,220252,37.41,5440,5550,5430,7070,3810,5440,5502.23,13.50,0,45424,5653,5546,5393,5286,5133,5600,5340,351,1630,500,3800,10,1,70283330,3880,67.32,3.41,12,0.31,82.00,1618.00,6208,20240419,-11.08,2721,20240909,102.87,5650,-2.30,20250421,3350,64.78,20250109,5650,-2.30,20250421,3130,76.36,20240909,2.81,Y,204620,500,351 억,,9490307,N,N,13533,N,00,N
20250429,100942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5520,80,2,1.47,660870310,120497,20.47,5440,5520,5430,7070,3810,5440,5484.54,13.50,0,37868,5653,5546,5393,5286,5133,5600,5340,351,1630,500,3800,10,1,70283330,3880,67.32,3.41,12,0.17,82.00,1618.00,6208,20240419,-11.08,2721,20240909,102.87,5650,-2.30,20250421,3350,64.78,20250109,5650,-2.30,20250421,3130,76.36,20240909,2.81,Y,204620,500,351 억,,9490307,N,N,13533,N,00,N
20250429,090943,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5460,20,2,0.37,113961460,20852,3.54,5440,5490,5440,7070,3810,5440,5465.25,13.50,0,6565,5653,5546,5393,5286,5133,5600,5340,351,1630,500,3800,10,1,70283330,3837,66.59,3.37,12,0.03,82.00,1618.00,6208,20240419,-12.05,2721,20240909,100.66,5650,-3.36,20250421,3350,62.99,20250109,5650,-3.36,20250421,3130,74.44,20240909,2.81,Y,204620,500,351 억,,9490307,N,N,13533,N,00,N
20250428,160934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5440,40,2,0.74,3182635600,588676,78.16,5400,5500,5240,7020,3780,5400,5406.42,13.34,0,131629,5606,5502,5336,5232,5066,5555,5285,351,1620,500,3780,10,1,70283330,3823,66.34,3.36,12,0.84,82.00,1618.00,6208,20240419,-12.37,2721,20240909,99.93,5650,-3.72,20250421,3350,62.39,20250109,5650,-3.72,20250421,3130,73.80,20240909,2.92,Y,204620,500,351 억,,9372607,N,N,13533,N,00,N
20250428,150937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5470,70,2,1.30,2911196620,538929,71.55,5400,5500,5240,7020,3780,5400,5401.82,13.34,0,138092,5606,5502,5336,5232,5066,5555,5285,351,1620,500,3780,10,1,70283330,3844,66.71,3.38,12,0.77,82.00,1618.00,6208,20240419,-11.89,2721,20240909,101.03,5650,-3.19,20250421,3350,63.28,20250109,5650,-3.19,20250421,3130,74.76,20240909,2.92,Y,204620,500,351 억,,9372607,N,N,40204,N,00,N
20250428,140938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,-10,5,-0.19,1744609935,325143,43.17,5400,5480,5240,7020,3780,5400,5365.67,13.34,0,123208,5606,5502,5336,5232,5066,5555,5285,351,1620,500,3780,10,1,70283330,3788,65.73,3.33,12,0.46,82.00,1618.00,6208,20240419,-13.18,2721,20240909,98.09,5650,-4.60,20250421,3350,60.90,20250109,5650,-4.60,20250421,3130,72.20,20240909,2.92,Y,204620,500,351 억,,9372607,N,N,40204,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 160934 57 100.00 KOSDAQ 금융 N N N N N 5510 70 2 1.29 2857863530 518728 88.12 5440 5550 5430 7070 3810 5440 5509.37 13.50 0 106669 5653 5546 5393 5286 5133 5600 5340 351 1630 500 3800 10 1 70283330 3873 67.20 3.41 12 0.74 82.00 1618.00 6208 20240419 -11.24 2721 20240909 102.50 5650 -2.48 20250421 3350 64.48 20250109 5650 -2.48 20250421 3130 76.04 20240909 2.81 Y 204620 500 351 억 9490307 N N 8498 N 00 N
3 20250429 150938 57 100.00 KOSDAQ 금융 N N N N N 5510 70 2 1.29 2756177110 500253 84.98 5440 5550 5430 7070 3810 5440 5509.57 13.50 0 105563 5653 5546 5393 5286 5133 5600 5340 351 1630 500 3800 10 1 70283330 3873 67.20 3.41 12 0.71 82.00 1618.00 6208 20240419 -11.24 2721 20240909 102.50 5650 -2.48 20250421 3350 64.48 20250109 5650 -2.48 20250421 3130 76.04 20240909 2.81 Y 204620 500 351 억 9490307 N N 13533 N 00 N
4 20250429 140940 57 100.00 KOSDAQ 금융 N N N N N 5510 70 2 1.29 2233903380 405368 68.86 5440 5550 5430 7070 3810 5440 5510.80 13.50 0 101974 5653 5546 5393 5286 5133 5600 5340 351 1630 500 3800 10 1 70283330 3873 67.20 3.41 12 0.58 82.00 1618.00 6208 20240419 -11.24 2721 20240909 102.50 5650 -2.48 20250421 3350 64.48 20250109 5650 -2.48 20250421 3130 76.04 20240909 2.81 Y 204620 500 351 억 9490307 N N 13533 N 00 N
5 20250429 130938 57 100.00 KOSDAQ 금융 N N N N N 5520 80 2 1.47 1779191150 323077 54.88 5440 5550 5430 7070 3810 5440 5507.02 13.50 0 69975 5653 5546 5393 5286 5133 5600 5340 351 1630 500 3800 10 1 70283330 3880 67.32 3.41 12 0.46 82.00 1618.00 6208 20240419 -11.08 2721 20240909 102.87 5650 -2.30 20250421 3350 64.78 20250109 5650 -2.30 20250421 3130 76.36 20240909 2.81 Y 204620 500 351 억 9490307 N N 13533 N 00 N
6 20250429 120942 57 100.00 KOSDAQ 금융 N N N N N 5520 80 2 1.47 1454118890 264057 44.86 5440 5550 5430 7070 3810 5440 5506.84 13.50 0 44282 5653 5546 5393 5286 5133 5600 5340 351 1630 500 3800 10 1 70283330 3880 67.32 3.41 12 0.38 82.00 1618.00 6208 20240419 -11.08 2721 20240909 102.87 5650 -2.30 20250421 3350 64.78 20250109 5650 -2.30 20250421 3130 76.36 20240909 2.81 Y 204620 500 351 억 9490307 N N 13533 N 00 N
7 20250429 110940 57 100.00 KOSDAQ 금융 N N N N N 5520 80 2 1.47 1211876320 220252 37.41 5440 5550 5430 7070 3810 5440 5502.23 13.50 0 45424 5653 5546 5393 5286 5133 5600 5340 351 1630 500 3800 10 1 70283330 3880 67.32 3.41 12 0.31 82.00 1618.00 6208 20240419 -11.08 2721 20240909 102.87 5650 -2.30 20250421 3350 64.78 20250109 5650 -2.30 20250421 3130 76.36 20240909 2.81 Y 204620 500 351 억 9490307 N N 13533 N 00 N
8 20250429 100942 57 100.00 KOSDAQ 금융 N N N N N 5520 80 2 1.47 660870310 120497 20.47 5440 5520 5430 7070 3810 5440 5484.54 13.50 0 37868 5653 5546 5393 5286 5133 5600 5340 351 1630 500 3800 10 1 70283330 3880 67.32 3.41 12 0.17 82.00 1618.00 6208 20240419 -11.08 2721 20240909 102.87 5650 -2.30 20250421 3350 64.78 20250109 5650 -2.30 20250421 3130 76.36 20240909 2.81 Y 204620 500 351 억 9490307 N N 13533 N 00 N
9 20250429 090943 57 100.00 KOSDAQ 금융 N N N N N 5460 20 2 0.37 113961460 20852 3.54 5440 5490 5440 7070 3810 5440 5465.25 13.50 0 6565 5653 5546 5393 5286 5133 5600 5340 351 1630 500 3800 10 1 70283330 3837 66.59 3.37 12 0.03 82.00 1618.00 6208 20240419 -12.05 2721 20240909 100.66 5650 -3.36 20250421 3350 62.99 20250109 5650 -3.36 20250421 3130 74.44 20240909 2.81 Y 204620 500 351 억 9490307 N N 13533 N 00 N
10 20250428 160934 57 100.00 KOSDAQ 금융 N N N N N 5440 40 2 0.74 3182635600 588676 78.16 5400 5500 5240 7020 3780 5400 5406.42 13.34 0 131629 5606 5502 5336 5232 5066 5555 5285 351 1620 500 3780 10 1 70283330 3823 66.34 3.36 12 0.84 82.00 1618.00 6208 20240419 -12.37 2721 20240909 99.93 5650 -3.72 20250421 3350 62.39 20250109 5650 -3.72 20250421 3130 73.80 20240909 2.92 Y 204620 500 351 억 9372607 N N 13533 N 00 N
11 20250428 150937 57 100.00 KOSDAQ 금융 N N N N N 5470 70 2 1.30 2911196620 538929 71.55 5400 5500 5240 7020 3780 5400 5401.82 13.34 0 138092 5606 5502 5336 5232 5066 5555 5285 351 1620 500 3780 10 1 70283330 3844 66.71 3.38 12 0.77 82.00 1618.00 6208 20240419 -11.89 2721 20240909 101.03 5650 -3.19 20250421 3350 63.28 20250109 5650 -3.19 20250421 3130 74.76 20240909 2.92 Y 204620 500 351 억 9372607 N N 40204 N 00 N
12 20250428 140938 57 100.00 KOSDAQ 금융 N N N N N 5390 -10 5 -0.19 1744609935 325143 43.17 5400 5480 5240 7020 3780 5400 5365.67 13.34 0 123208 5606 5502 5336 5232 5066 5555 5285 351 1620 500 3780 10 1 70283330 3788 65.73 3.33 12 0.46 82.00 1618.00 6208 20240419 -13.18 2721 20240909 98.09 5650 -4.60 20250421 3350 60.90 20250109 5650 -4.60 20250421 3130 72.20 20240909 2.92 Y 204620 500 351 억 9372607 N N 40204 N 00 N