ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
438580/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
20250430,161257,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,91629025,42915,251.08,2132,2137,2132,2775,1495,2135,2135.13,0.03,0,12,2138,2136,2133,2131,2128,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,1.42,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,777,N,N,0,N,00,N
20250430,151309,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,91629025,42915,251.08,2132,2137,2132,2775,1495,2135,2135.13,0.03,0,12,2138,2136,2133,2131,2128,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,1.42,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,777,N,N,0,N,00,N
20250430,141310,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,85390555,39993,233.99,2132,2137,2132,2775,1495,2135,2135.14,0.03,0,12,2138,2136,2133,2131,2128,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,1.32,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,777,N,N,0,N,00,N
20250430,131307,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,85388420,39992,233.98,2132,2137,2132,2775,1495,2135,2135.14,0.03,0,12,2138,2136,2133,2131,2128,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,1.32,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,777,N,N,0,N,00,N
20250430,121310,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,85362800,39980,233.91,2132,2137,2132,2775,1495,2135,2135.14,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,1.32,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,777,N,N,0,N,00,N
20250430,111308,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,85362800,39980,233.91,2132,2137,2132,2775,1495,2135,2135.14,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,1.32,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,777,N,N,0,N,00,N
20250430,101311,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,38600500,18080,105.78,2132,2135,2132,2775,1495,2135,2134.98,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,0.60,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,777,N,N,0,N,00,N
20250430,091314,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,0.00,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,777,N,N,0,N,00,N
20250429,161257,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,36354970,17068,13.51,2130,2135,2130,2775,1495,2135,2130.01,0.02,0,36,2141,2137,2131,2127,2121,2140,2130,3,640,100,0,5,1,3020000,64,44.48,1.11,12,0.57,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,741,N,N,0,N,00,N
20250429,151303,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,36354970,17068,13.51,2130,2135,2130,2775,1495,2135,2130.01,0.02,0,36,2141,2137,2131,2127,2121,2140,2130,3,640,100,0,5,1,3020000,64,44.48,1.11,12,0.57,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,741,N,N,0,N,00,N
20250429,141307,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,36352835,17067,13.51,2130,2135,2130,2775,1495,2135,2130.01,0.02,0,36,2141,2137,2131,2127,2121,2140,2130,3,640,100,0,5,1,3020000,64,44.38,1.10,12,0.57,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2370,-10.13,20240625,2070,2.90,20241119,0.00,Y,438580,100,3 억,,741,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 20250430 161257 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 91629025 42915 251.08 2132 2137 2132 2775 1495 2135 2135.13 0.03 0 12 2138 2136 2133 2131 2128 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 1.42 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 777 N N 0 N 00 N
3 20250430 151309 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 91629025 42915 251.08 2132 2137 2132 2775 1495 2135 2135.13 0.03 0 12 2138 2136 2133 2131 2128 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 1.42 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 777 N N 0 N 00 N
4 20250430 141310 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 85390555 39993 233.99 2132 2137 2132 2775 1495 2135 2135.14 0.03 0 12 2138 2136 2133 2131 2128 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 1.32 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 777 N N 0 N 00 N
5 20250430 131307 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 85388420 39992 233.98 2132 2137 2132 2775 1495 2135 2135.14 0.03 0 12 2138 2136 2133 2131 2128 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 1.32 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 777 N N 0 N 00 N
6 20250430 121310 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 85362800 39980 233.91 2132 2137 2132 2775 1495 2135 2135.14 0.03 0 0 2138 2136 2133 2131 2128 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 1.32 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 777 N N 0 N 00 N
7 20250430 111308 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 85362800 39980 233.91 2132 2137 2132 2775 1495 2135 2135.14 0.03 0 0 2138 2136 2133 2131 2128 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 1.32 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 777 N N 0 N 00 N
8 20250430 101311 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 38600500 18080 105.78 2132 2135 2132 2775 1495 2135 2134.98 0.03 0 0 2138 2136 2133 2131 2128 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 0.60 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 777 N N 0 N 00 N
9 20250430 091314 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.03 0 0 2138 2136 2133 2131 2128 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 0.00 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 777 N N 0 N 00 N
10 20250429 161257 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 36354970 17068 13.51 2130 2135 2130 2775 1495 2135 2130.01 0.02 0 36 2141 2137 2131 2127 2121 2140 2130 3 640 100 0 5 1 3020000 64 44.48 1.11 12 0.57 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 741 N N 0 N 00 N
11 20250429 151303 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 36354970 17068 13.51 2130 2135 2130 2775 1495 2135 2130.01 0.02 0 36 2141 2137 2131 2127 2121 2140 2130 3 640 100 0 5 1 3020000 64 44.48 1.11 12 0.57 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 741 N N 0 N 00 N
12 20250429 141307 51 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 36352835 17067 13.51 2130 2135 2130 2775 1495 2135 2130.01 0.02 0 36 2141 2137 2131 2127 2121 2140 2130 3 640 100 0 5 1 3020000 64 44.38 1.10 12 0.57 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2370 -10.13 20240625 2070 2.90 20241119 0.00 Y 438580 100 3 억 741 N N 0 N 00 N