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
439730/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
20250430,161259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,90105728,42439,71.38,2125,2130,2120,2755,1485,2120,2123.18,0.02,0,726,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,4310000,92,57.43,1.05,12,0.98,37.00,2029.00,2529,20240503,-15.97,2085,20241114,1.92,2130,0.00,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250430,151311,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,89851168,42319,71.18,2125,2130,2120,2755,1485,2120,2123.19,0.02,0,726,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,4310000,91,57.30,1.04,12,0.98,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250430,141312,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,83714203,39431,66.33,2125,2130,2120,2755,1485,2120,2123.06,0.02,0,724,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,4310000,92,57.43,1.05,12,0.91,37.00,2029.00,2529,20240503,-15.97,2085,20241114,1.92,2130,0.00,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250430,131308,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,82838898,39019,65.63,2125,2130,2120,2755,1485,2120,2123.04,0.02,0,724,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,4310000,91,57.30,1.04,12,0.91,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250430,121312,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,82484658,38852,65.35,2125,2130,2120,2755,1485,2120,2123.05,0.02,0,724,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,4310000,91,57.30,1.04,12,0.90,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250430,111310,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,82081858,38662,65.03,2125,2130,2120,2755,1485,2120,2123.06,0.02,0,724,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,4310000,91,57.30,1.04,12,0.90,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250430,101313,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2127,7,2,0.33,78604856,37026,62.28,2125,2130,2120,2755,1485,2120,2122.96,0.02,0,724,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,4310000,92,57.49,1.05,12,0.86,37.00,2029.00,2529,20240503,-15.90,2085,20241114,2.01,2130,0.00,20250401,2100,1.29,20250102,2590,-17.88,20240503,2100,1.29,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250430,091316,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,36440740,17189,28.91,2125,2125,2120,2755,1485,2120,2120.00,0.02,0,0,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,4310000,91,57.30,1.04,12,0.40,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250429,161259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,126112760,59451,397.03,2120,2125,2115,2760,1490,2125,2121.29,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,0,5,1,4310000,91,57.30,1.04,12,1.38,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250429,151305,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,126112760,59451,397.03,2120,2125,2115,2760,1490,2125,2121.29,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,0,5,1,4310000,91,57.30,1.04,12,1.38,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,758,N,N,0,N,00,N
20250429,141308,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,126112760,59451,397.03,2120,2125,2115,2760,1490,2125,2121.29,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,0,5,1,4310000,91,57.30,1.04,12,1.38,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,758,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 161259 51 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 90105728 42439 71.38 2125 2130 2120 2755 1485 2120 2123.18 0.02 0 726 2130 2125 2120 2115 2110 2125 2115 4 635 100 0 5 1 4310000 92 57.43 1.05 12 0.98 37.00 2029.00 2529 20240503 -15.97 2085 20241114 1.92 2130 0.00 20250401 2100 1.19 20250102 2590 -17.95 20240503 2100 1.19 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
3 20250430 151311 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 89851168 42319 71.18 2125 2130 2120 2755 1485 2120 2123.19 0.02 0 726 2130 2125 2120 2115 2110 2125 2115 4 635 100 0 5 1 4310000 91 57.30 1.04 12 0.98 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 0.00 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
4 20250430 141312 51 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 83714203 39431 66.33 2125 2130 2120 2755 1485 2120 2123.06 0.02 0 724 2130 2125 2120 2115 2110 2125 2115 4 635 100 0 5 1 4310000 92 57.43 1.05 12 0.91 37.00 2029.00 2529 20240503 -15.97 2085 20241114 1.92 2130 0.00 20250401 2100 1.19 20250102 2590 -17.95 20240503 2100 1.19 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
5 20250430 131308 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 82838898 39019 65.63 2125 2130 2120 2755 1485 2120 2123.04 0.02 0 724 2130 2125 2120 2115 2110 2125 2115 4 635 100 0 5 1 4310000 91 57.30 1.04 12 0.91 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 0.00 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
6 20250430 121312 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 82484658 38852 65.35 2125 2130 2120 2755 1485 2120 2123.05 0.02 0 724 2130 2125 2120 2115 2110 2125 2115 4 635 100 0 5 1 4310000 91 57.30 1.04 12 0.90 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 0.00 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
7 20250430 111310 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 82081858 38662 65.03 2125 2130 2120 2755 1485 2120 2123.06 0.02 0 724 2130 2125 2120 2115 2110 2125 2115 4 635 100 0 5 1 4310000 91 57.30 1.04 12 0.90 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 0.00 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
8 20250430 101313 51 100.00 KOSDAQ 금융 N N N N N 2127 7 2 0.33 78604856 37026 62.28 2125 2130 2120 2755 1485 2120 2122.96 0.02 0 724 2130 2125 2120 2115 2110 2125 2115 4 635 100 0 5 1 4310000 92 57.49 1.05 12 0.86 37.00 2029.00 2529 20240503 -15.90 2085 20241114 2.01 2130 0.00 20250401 2100 1.29 20250102 2590 -17.88 20240503 2100 1.29 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
9 20250430 091316 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 36440740 17189 28.91 2125 2125 2120 2755 1485 2120 2120.00 0.02 0 0 2130 2125 2120 2115 2110 2125 2115 4 635 100 0 5 1 4310000 91 57.30 1.04 12 0.40 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
10 20250429 161259 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 126112760 59451 397.03 2120 2125 2115 2760 1490 2125 2121.29 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 0 5 1 4310000 91 57.30 1.04 12 1.38 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
11 20250429 151305 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 126112760 59451 397.03 2120 2125 2115 2760 1490 2125 2121.29 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 0 5 1 4310000 91 57.30 1.04 12 1.38 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N
12 20250429 141308 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 126112760 59451 397.03 2120 2125 2115 2760 1490 2125 2121.29 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 0 5 1 4310000 91 57.30 1.04 12 1.38 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 758 N N 0 N 00 N