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
448740/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
20250430,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10330,-10,5,-0.10,86317700,8353,213.58,10340,10350,10320,13440,7240,10340,10333.74,0.46,0,-494,10366,10352,10326,10312,10286,10360,10320,23,3100,500,7650,10,1,4664000,482,43.96,1.06,12,0.18,235.00,9741.00,10390,20250227,-0.58,9710,20240530,6.39,10390,-0.58,20250227,10020,3.09,20250102,10390,-0.58,20250227,9710,6.39,20240530,0.00,Y,448740,500,23 억,,21433,N,N,0,N,00,N
20250430,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10330,-10,5,-0.10,86131760,8335,213.12,10340,10350,10320,13440,7240,10340,10333.74,0.46,0,-494,10366,10352,10326,10312,10286,10360,10320,23,3100,500,7650,10,1,4664000,482,43.96,1.06,12,0.18,235.00,9741.00,10390,20250227,-0.58,9710,20240530,6.39,10390,-0.58,20250227,10020,3.09,20250102,10390,-0.58,20250227,9710,6.39,20240530,0.00,Y,448740,500,23 억,,21433,N,N,0,N,00,N
20250430,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,0,3,0.00,73599780,7123,182.13,10340,10350,10320,13440,7240,10340,10332.69,0.46,0,-494,10366,10352,10326,10312,10286,10360,10320,23,3100,500,7650,10,1,4664000,482,44.00,1.06,12,0.15,235.00,9741.00,10390,20250227,-0.48,9710,20240530,6.49,10390,-0.48,20250227,10020,3.19,20250102,10390,-0.48,20250227,9710,6.49,20240530,0.00,Y,448740,500,23 억,,21433,N,N,0,N,00,N
20250430,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,0,3,0.00,71200800,6891,176.20,10340,10350,10320,13440,7240,10340,10332.43,0.46,0,-484,10366,10352,10326,10312,10286,10360,10320,23,3100,500,7650,10,1,4664000,482,44.00,1.06,12,0.15,235.00,9741.00,10390,20250227,-0.48,9710,20240530,6.49,10390,-0.48,20250227,10020,3.19,20250102,10390,-0.48,20250227,9710,6.49,20240530,0.00,Y,448740,500,23 억,,21433,N,N,0,N,00,N
20250430,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,0,3,0.00,70063400,6781,173.38,10340,10350,10320,13440,7240,10340,10332.31,0.46,0,-484,10366,10352,10326,10312,10286,10360,10320,23,3100,500,7650,10,1,4664000,482,44.00,1.06,12,0.15,235.00,9741.00,10390,20250227,-0.48,9710,20240530,6.49,10390,-0.48,20250227,10020,3.19,20250102,10390,-0.48,20250227,9710,6.49,20240530,0.00,Y,448740,500,23 억,,21433,N,N,0,N,00,N
20250430,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,0,3,0.00,63183870,6116,156.38,10340,10340,10320,13440,7240,10340,10330.91,0.46,0,-174,10366,10352,10326,10312,10286,10360,10320,23,3100,500,7650,10,1,4664000,482,44.00,1.06,12,0.13,235.00,9741.00,10390,20250227,-0.48,9710,20240530,6.49,10390,-0.48,20250227,10020,3.19,20250102,10390,-0.48,20250227,9710,6.49,20240530,0.00,Y,448740,500,23 억,,21433,N,N,0,N,00,N
20250430,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10330,-10,5,-0.10,60568550,5863,149.91,10340,10340,10320,13440,7240,10340,10330.64,0.46,0,-174,10366,10352,10326,10312,10286,10360,10320,23,3100,500,7650,10,1,4664000,482,43.96,1.06,12,0.13,235.00,9741.00,10390,20250227,-0.58,9710,20240530,6.39,10390,-0.58,20250227,10020,3.09,20250102,10390,-0.58,20250227,9710,6.39,20240530,0.00,Y,448740,500,23 억,,21433,N,N,0,N,00,N
20250430,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10320,-20,5,-0.19,1799100,174,4.45,10340,10340,10320,13440,7240,10340,10339.66,0.46,0,-153,10366,10352,10326,10312,10286,10360,10320,23,3100,500,7650,10,1,4664000,481,43.91,1.06,12,0.00,235.00,9741.00,10390,20250227,-0.67,9710,20240530,6.28,10390,-0.67,20250227,10020,2.99,20250102,10390,-0.67,20250227,9710,6.28,20240530,0.00,Y,448740,500,23 억,,21433,N,N,0,N,00,N
20250429,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10340,40,2,0.39,40391790,3911,27.58,10300,10340,10300,13390,7210,10300,10327.74,0.45,0,346,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,482,44.00,1.06,12,0.08,235.00,9741.00,10390,20250227,-0.48,9710,20240530,6.49,10390,-0.48,20250227,10020,3.19,20250102,10390,-0.48,20250227,9710,6.49,20240530,0.00,Y,448740,500,23 억,,21087,N,N,0,N,00,N
20250429,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10330,30,2,0.29,40143850,3887,27.41,10300,10340,10300,13390,7210,10300,10327.72,0.45,0,346,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,482,43.96,1.06,12,0.08,235.00,9741.00,10390,20250227,-0.58,9710,20240530,6.39,10390,-0.58,20250227,10020,3.09,20250102,10390,-0.58,20250227,9710,6.39,20240530,0.00,Y,448740,500,23 억,,21087,N,N,0,N,00,N
20250429,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10330,30,2,0.29,37137810,3596,25.35,10300,10340,10300,13390,7210,10300,10327.53,0.45,0,345,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,482,43.96,1.06,12,0.08,235.00,9741.00,10390,20250227,-0.58,9710,20240530,6.39,10390,-0.58,20250227,10020,3.09,20250102,10390,-0.58,20250227,9710,6.39,20240530,0.00,Y,448740,500,23 억,,21087,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 161309 57 100.00 KOSDAQ 금융 N N N N N 10330 -10 5 -0.10 86317700 8353 213.58 10340 10350 10320 13440 7240 10340 10333.74 0.46 0 -494 10366 10352 10326 10312 10286 10360 10320 23 3100 500 7650 10 1 4664000 482 43.96 1.06 12 0.18 235.00 9741.00 10390 20250227 -0.58 9710 20240530 6.39 10390 -0.58 20250227 10020 3.09 20250102 10390 -0.58 20250227 9710 6.39 20240530 0.00 Y 448740 500 23 억 21433 N N 0 N 00 N
3 20250430 151320 57 100.00 KOSDAQ 금융 N N N N N 10330 -10 5 -0.10 86131760 8335 213.12 10340 10350 10320 13440 7240 10340 10333.74 0.46 0 -494 10366 10352 10326 10312 10286 10360 10320 23 3100 500 7650 10 1 4664000 482 43.96 1.06 12 0.18 235.00 9741.00 10390 20250227 -0.58 9710 20240530 6.39 10390 -0.58 20250227 10020 3.09 20250102 10390 -0.58 20250227 9710 6.39 20240530 0.00 Y 448740 500 23 억 21433 N N 0 N 00 N
4 20250430 141321 57 100.00 KOSDAQ 금융 N N N N N 10340 0 3 0.00 73599780 7123 182.13 10340 10350 10320 13440 7240 10340 10332.69 0.46 0 -494 10366 10352 10326 10312 10286 10360 10320 23 3100 500 7650 10 1 4664000 482 44.00 1.06 12 0.15 235.00 9741.00 10390 20250227 -0.48 9710 20240530 6.49 10390 -0.48 20250227 10020 3.19 20250102 10390 -0.48 20250227 9710 6.49 20240530 0.00 Y 448740 500 23 억 21433 N N 0 N 00 N
5 20250430 131318 57 100.00 KOSDAQ 금융 N N N N N 10340 0 3 0.00 71200800 6891 176.20 10340 10350 10320 13440 7240 10340 10332.43 0.46 0 -484 10366 10352 10326 10312 10286 10360 10320 23 3100 500 7650 10 1 4664000 482 44.00 1.06 12 0.15 235.00 9741.00 10390 20250227 -0.48 9710 20240530 6.49 10390 -0.48 20250227 10020 3.19 20250102 10390 -0.48 20250227 9710 6.49 20240530 0.00 Y 448740 500 23 억 21433 N N 0 N 00 N
6 20250430 121321 57 100.00 KOSDAQ 금융 N N N N N 10340 0 3 0.00 70063400 6781 173.38 10340 10350 10320 13440 7240 10340 10332.31 0.46 0 -484 10366 10352 10326 10312 10286 10360 10320 23 3100 500 7650 10 1 4664000 482 44.00 1.06 12 0.15 235.00 9741.00 10390 20250227 -0.48 9710 20240530 6.49 10390 -0.48 20250227 10020 3.19 20250102 10390 -0.48 20250227 9710 6.49 20240530 0.00 Y 448740 500 23 억 21433 N N 0 N 00 N
7 20250430 111319 57 100.00 KOSDAQ 금융 N N N N N 10340 0 3 0.00 63183870 6116 156.38 10340 10340 10320 13440 7240 10340 10330.91 0.46 0 -174 10366 10352 10326 10312 10286 10360 10320 23 3100 500 7650 10 1 4664000 482 44.00 1.06 12 0.13 235.00 9741.00 10390 20250227 -0.48 9710 20240530 6.49 10390 -0.48 20250227 10020 3.19 20250102 10390 -0.48 20250227 9710 6.49 20240530 0.00 Y 448740 500 23 억 21433 N N 0 N 00 N
8 20250430 101322 57 100.00 KOSDAQ 금융 N N N N N 10330 -10 5 -0.10 60568550 5863 149.91 10340 10340 10320 13440 7240 10340 10330.64 0.46 0 -174 10366 10352 10326 10312 10286 10360 10320 23 3100 500 7650 10 1 4664000 482 43.96 1.06 12 0.13 235.00 9741.00 10390 20250227 -0.58 9710 20240530 6.39 10390 -0.58 20250227 10020 3.09 20250102 10390 -0.58 20250227 9710 6.39 20240530 0.00 Y 448740 500 23 억 21433 N N 0 N 00 N
9 20250430 091326 57 100.00 KOSDAQ 금융 N N N N N 10320 -20 5 -0.19 1799100 174 4.45 10340 10340 10320 13440 7240 10340 10339.66 0.46 0 -153 10366 10352 10326 10312 10286 10360 10320 23 3100 500 7650 10 1 4664000 481 43.91 1.06 12 0.00 235.00 9741.00 10390 20250227 -0.67 9710 20240530 6.28 10390 -0.67 20250227 10020 2.99 20250102 10390 -0.67 20250227 9710 6.28 20240530 0.00 Y 448740 500 23 억 21433 N N 0 N 00 N
10 20250429 161308 57 100.00 KOSDAQ 금융 N N N N N 10340 40 2 0.39 40391790 3911 27.58 10300 10340 10300 13390 7210 10300 10327.74 0.45 0 346 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 482 44.00 1.06 12 0.08 235.00 9741.00 10390 20250227 -0.48 9710 20240530 6.49 10390 -0.48 20250227 10020 3.19 20250102 10390 -0.48 20250227 9710 6.49 20240530 0.00 Y 448740 500 23 억 21087 N N 0 N 00 N
11 20250429 151314 57 100.00 KOSDAQ 금융 N N N N N 10330 30 2 0.29 40143850 3887 27.41 10300 10340 10300 13390 7210 10300 10327.72 0.45 0 346 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 482 43.96 1.06 12 0.08 235.00 9741.00 10390 20250227 -0.58 9710 20240530 6.39 10390 -0.58 20250227 10020 3.09 20250102 10390 -0.58 20250227 9710 6.39 20240530 0.00 Y 448740 500 23 억 21087 N N 0 N 00 N
12 20250429 141317 57 100.00 KOSDAQ 금융 N N N N N 10330 30 2 0.29 37137810 3596 25.35 10300 10340 10300 13390 7210 10300 10327.53 0.45 0 345 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 482 43.96 1.06 12 0.08 235.00 9741.00 10390 20250227 -0.58 9710 20240530 6.39 10390 -0.58 20250227 10020 3.09 20250102 10390 -0.58 20250227 9710 6.39 20240530 0.00 Y 448740 500 23 억 21087 N N 0 N 00 N