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
211050/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
20250429,160942,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8250,410,2,5.23,2377207400,291377,290.98,7930,8330,7840,10190,5490,7840,8158.51,4.21,0,78985,8093,7966,7843,7716,7593,7905,7655,51,2350,100,5800,10,1,51379800,4239,6.84,2.68,12,0.57,1207.00,3082.00,8330,20250429,-0.96,4120,20240805,100.24,8330,-0.96,20250429,5060,63.04,20250109,8330,-0.96,20250429,4120,100.24,20240805,1.03,Y,211050,100,51 억,,2162050,N,N,275,N,00,N
20250429,150946,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8290,450,2,5.74,2317688840,284187,283.80,7930,8330,7840,10190,5490,7840,8155.51,4.21,0,77720,8093,7966,7843,7716,7593,7905,7655,51,2350,100,5800,10,1,51379800,4259,6.87,2.69,12,0.55,1207.00,3082.00,8330,20250429,-0.48,4120,20240805,101.21,8330,-0.48,20250429,5060,63.83,20250109,8330,-0.48,20250429,4120,101.21,20240805,1.03,Y,211050,100,51 억,,2162050,N,N,1411,N,00,N
20250429,140948,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8290,450,2,5.74,2092489255,257047,256.69,7930,8300,7840,10190,5490,7840,8140.49,4.21,0,71281,8093,7966,7843,7716,7593,7905,7655,51,2350,100,5800,10,1,51379800,4259,6.87,2.69,12,0.50,1207.00,3082.00,8300,20250429,-0.12,4120,20240805,101.21,8300,-0.12,20250429,5060,63.83,20250109,8300,-0.12,20250429,4120,101.21,20240805,1.03,Y,211050,100,51 억,,2162050,N,N,1411,N,00,N
20250429,130946,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8210,370,2,4.72,1604314710,197867,197.59,7930,8280,7840,10190,5490,7840,8108.05,4.21,0,49770,8093,7966,7843,7716,7593,7905,7655,51,2350,100,5800,10,1,51379800,4218,6.80,2.66,12,0.39,1207.00,3082.00,8280,20250429,-0.85,4120,20240805,99.27,8280,-0.85,20250429,5060,62.25,20250109,8280,-0.85,20250429,4120,99.27,20240805,1.03,Y,211050,100,51 억,,2162050,N,N,1411,N,00,N
20250429,120949,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8240,400,2,5.10,1529958340,188820,188.56,7930,8280,7840,10190,5490,7840,8102.73,4.21,0,46847,8093,7966,7843,7716,7593,7905,7655,51,2350,100,5800,10,1,51379800,4234,6.83,2.67,12,0.37,1207.00,3082.00,8280,20250429,-0.48,4120,20240805,100.00,8280,-0.48,20250429,5060,62.85,20250109,8280,-0.48,20250429,4120,100.00,20240805,1.03,Y,211050,100,51 억,,2162050,N,N,1411,N,00,N
20250429,110947,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8210,370,2,4.72,1071227045,132935,132.75,7930,8280,7840,10190,5490,7840,8058.28,4.21,0,39787,8093,7966,7843,7716,7593,7905,7655,51,2350,100,5800,10,1,51379800,4218,6.80,2.66,12,0.26,1207.00,3082.00,8280,20250429,-0.85,4120,20240805,99.27,8280,-0.85,20250429,5060,62.25,20250109,8280,-0.85,20250429,4120,99.27,20240805,1.03,Y,211050,100,51 억,,2162050,N,N,1411,N,00,N
20250429,100949,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8020,180,2,2.30,676734965,84385,84.27,7930,8090,7840,10190,5490,7840,8019.61,4.21,0,18623,8093,7966,7843,7716,7593,7905,7655,51,2350,100,5800,10,1,51379800,4121,6.64,2.60,12,0.16,1207.00,3082.00,8090,20250429,-0.87,4120,20240805,94.66,8090,-0.87,20250429,5060,58.50,20250109,8090,-0.87,20250429,4120,94.66,20240805,1.03,Y,211050,100,51 억,,2162050,N,N,1411,N,00,N
20250429,090950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7850,10,2,0.13,17949570,2281,2.28,7930,7940,7840,10190,5490,7840,7869.17,4.21,0,-1661,8093,7966,7843,7716,7593,7905,7655,51,2350,100,5800,10,1,51379800,4033,6.50,2.55,12,0.00,1207.00,3082.00,8000,20250416,-1.88,4120,20240805,90.53,8000,-1.88,20250416,5060,55.14,20250109,8000,-1.88,20250416,4120,90.53,20240805,1.03,Y,211050,100,51 억,,2162050,N,N,1411,N,00,N
20250428,160941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7840,20,2,0.26,783379290,100138,116.52,7970,7970,7720,10160,5480,7820,7823.00,4.16,0,26046,8073,7946,7853,7726,7633,7900,7680,51,2340,100,5780,10,1,51379800,4028,6.50,2.54,12,0.19,1207.00,3082.00,8000,20250416,-2.00,4120,20240805,90.29,8000,-2.00,20250416,5060,54.94,20250109,8000,-2.00,20250416,4120,90.29,20240805,1.01,Y,211050,100,51 억,,2134924,N,N,1411,N,00,N
20250428,150945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7870,50,2,0.64,748443590,95704,111.36,7970,7970,7720,10160,5480,7820,7820.40,4.16,0,24492,8073,7946,7853,7726,7633,7900,7680,51,2340,100,5780,10,1,51379800,4044,6.52,2.55,12,0.19,1207.00,3082.00,8000,20250416,-1.62,4120,20240805,91.02,8000,-1.62,20250416,5060,55.53,20250109,8000,-1.62,20250416,4120,91.02,20240805,1.01,Y,211050,100,51 억,,2134924,N,N,1,N,00,N
20250428,140945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7840,20,2,0.26,635302430,81290,94.59,7970,7970,7720,10160,5480,7820,7815.26,4.16,0,17118,8073,7946,7853,7726,7633,7900,7680,51,2340,100,5780,10,1,51379800,4028,6.50,2.54,12,0.16,1207.00,3082.00,8000,20250416,-2.00,4120,20240805,90.29,8000,-2.00,20250416,5060,54.94,20250109,8000,-2.00,20250416,4120,90.29,20240805,1.01,Y,211050,100,51 억,,2134924,N,N,1,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 160942 57 100.00 KOSDAQ 신고가 금융 N N N N N 8250 410 2 5.23 2377207400 291377 290.98 7930 8330 7840 10190 5490 7840 8158.51 4.21 0 78985 8093 7966 7843 7716 7593 7905 7655 51 2350 100 5800 10 1 51379800 4239 6.84 2.68 12 0.57 1207.00 3082.00 8330 20250429 -0.96 4120 20240805 100.24 8330 -0.96 20250429 5060 63.04 20250109 8330 -0.96 20250429 4120 100.24 20240805 1.03 Y 211050 100 51 억 2162050 N N 275 N 00 N
3 20250429 150946 57 100.00 KOSDAQ 신고가 금융 N N N N N 8290 450 2 5.74 2317688840 284187 283.80 7930 8330 7840 10190 5490 7840 8155.51 4.21 0 77720 8093 7966 7843 7716 7593 7905 7655 51 2350 100 5800 10 1 51379800 4259 6.87 2.69 12 0.55 1207.00 3082.00 8330 20250429 -0.48 4120 20240805 101.21 8330 -0.48 20250429 5060 63.83 20250109 8330 -0.48 20250429 4120 101.21 20240805 1.03 Y 211050 100 51 억 2162050 N N 1411 N 00 N
4 20250429 140948 57 100.00 KOSDAQ 신고가 금융 N N N N N 8290 450 2 5.74 2092489255 257047 256.69 7930 8300 7840 10190 5490 7840 8140.49 4.21 0 71281 8093 7966 7843 7716 7593 7905 7655 51 2350 100 5800 10 1 51379800 4259 6.87 2.69 12 0.50 1207.00 3082.00 8300 20250429 -0.12 4120 20240805 101.21 8300 -0.12 20250429 5060 63.83 20250109 8300 -0.12 20250429 4120 101.21 20240805 1.03 Y 211050 100 51 억 2162050 N N 1411 N 00 N
5 20250429 130946 57 100.00 KOSDAQ 신고가 금융 N N N N N 8210 370 2 4.72 1604314710 197867 197.59 7930 8280 7840 10190 5490 7840 8108.05 4.21 0 49770 8093 7966 7843 7716 7593 7905 7655 51 2350 100 5800 10 1 51379800 4218 6.80 2.66 12 0.39 1207.00 3082.00 8280 20250429 -0.85 4120 20240805 99.27 8280 -0.85 20250429 5060 62.25 20250109 8280 -0.85 20250429 4120 99.27 20240805 1.03 Y 211050 100 51 억 2162050 N N 1411 N 00 N
6 20250429 120949 57 100.00 KOSDAQ 신고가 금융 N N N N N 8240 400 2 5.10 1529958340 188820 188.56 7930 8280 7840 10190 5490 7840 8102.73 4.21 0 46847 8093 7966 7843 7716 7593 7905 7655 51 2350 100 5800 10 1 51379800 4234 6.83 2.67 12 0.37 1207.00 3082.00 8280 20250429 -0.48 4120 20240805 100.00 8280 -0.48 20250429 5060 62.85 20250109 8280 -0.48 20250429 4120 100.00 20240805 1.03 Y 211050 100 51 억 2162050 N N 1411 N 00 N
7 20250429 110947 57 100.00 KOSDAQ 신고가 금융 N N N N N 8210 370 2 4.72 1071227045 132935 132.75 7930 8280 7840 10190 5490 7840 8058.28 4.21 0 39787 8093 7966 7843 7716 7593 7905 7655 51 2350 100 5800 10 1 51379800 4218 6.80 2.66 12 0.26 1207.00 3082.00 8280 20250429 -0.85 4120 20240805 99.27 8280 -0.85 20250429 5060 62.25 20250109 8280 -0.85 20250429 4120 99.27 20240805 1.03 Y 211050 100 51 억 2162050 N N 1411 N 00 N
8 20250429 100949 57 100.00 KOSDAQ 신고가 금융 N N N N N 8020 180 2 2.30 676734965 84385 84.27 7930 8090 7840 10190 5490 7840 8019.61 4.21 0 18623 8093 7966 7843 7716 7593 7905 7655 51 2350 100 5800 10 1 51379800 4121 6.64 2.60 12 0.16 1207.00 3082.00 8090 20250429 -0.87 4120 20240805 94.66 8090 -0.87 20250429 5060 58.50 20250109 8090 -0.87 20250429 4120 94.66 20240805 1.03 Y 211050 100 51 억 2162050 N N 1411 N 00 N
9 20250429 090950 57 100.00 KOSDAQ 금융 N N N N N 7850 10 2 0.13 17949570 2281 2.28 7930 7940 7840 10190 5490 7840 7869.17 4.21 0 -1661 8093 7966 7843 7716 7593 7905 7655 51 2350 100 5800 10 1 51379800 4033 6.50 2.55 12 0.00 1207.00 3082.00 8000 20250416 -1.88 4120 20240805 90.53 8000 -1.88 20250416 5060 55.14 20250109 8000 -1.88 20250416 4120 90.53 20240805 1.03 Y 211050 100 51 억 2162050 N N 1411 N 00 N
10 20250428 160941 57 100.00 KOSDAQ 금융 N N N N N 7840 20 2 0.26 783379290 100138 116.52 7970 7970 7720 10160 5480 7820 7823.00 4.16 0 26046 8073 7946 7853 7726 7633 7900 7680 51 2340 100 5780 10 1 51379800 4028 6.50 2.54 12 0.19 1207.00 3082.00 8000 20250416 -2.00 4120 20240805 90.29 8000 -2.00 20250416 5060 54.94 20250109 8000 -2.00 20250416 4120 90.29 20240805 1.01 Y 211050 100 51 억 2134924 N N 1411 N 00 N
11 20250428 150945 57 100.00 KOSDAQ 금융 N N N N N 7870 50 2 0.64 748443590 95704 111.36 7970 7970 7720 10160 5480 7820 7820.40 4.16 0 24492 8073 7946 7853 7726 7633 7900 7680 51 2340 100 5780 10 1 51379800 4044 6.52 2.55 12 0.19 1207.00 3082.00 8000 20250416 -1.62 4120 20240805 91.02 8000 -1.62 20250416 5060 55.53 20250109 8000 -1.62 20250416 4120 91.02 20240805 1.01 Y 211050 100 51 억 2134924 N N 1 N 00 N
12 20250428 140945 57 100.00 KOSDAQ 금융 N N N N N 7840 20 2 0.26 635302430 81290 94.59 7970 7970 7720 10160 5480 7820 7815.26 4.16 0 17118 8073 7946 7853 7726 7633 7900 7680 51 2340 100 5780 10 1 51379800 4028 6.50 2.54 12 0.16 1207.00 3082.00 8000 20250416 -2.00 4120 20240805 90.29 8000 -2.00 20250416 5060 54.94 20250109 8000 -2.00 20250416 4120 90.29 20240805 1.01 Y 211050 100 51 억 2134924 N N 1 N 00 N