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
452980/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
20250430,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,43955525,21992,107.24,2005,2005,1996,2600,1400,2000,1998.71,5.44,0,359,2009,2004,2000,1995,1991,2004,1995,19,600,100,1480,1,1,18905000,378,43.46,0.99,12,0.12,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1029167,N,N,0,N,00,N
20250430,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,41712646,20870,101.77,2005,2005,1996,2600,1400,2000,1998.69,5.44,0,878,2009,2004,2000,1995,1991,2004,1995,19,600,100,1480,1,1,18905000,378,43.46,0.99,12,0.11,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1029167,N,N,0,N,00,N
20250430,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,40511247,20269,98.83,2005,2005,1996,2600,1400,2000,1998.68,5.44,0,878,2009,2004,2000,1995,1991,2004,1995,19,600,100,1480,1,1,18905000,378,43.46,0.99,12,0.11,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1029167,N,N,0,N,00,N
20250430,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,35209849,17617,85.90,2005,2005,1996,2600,1400,2000,1998.63,5.44,0,878,2009,2004,2000,1995,1991,2004,1995,19,600,100,1480,1,1,18905000,378,43.46,0.99,12,0.09,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1029167,N,N,0,N,00,N
20250430,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,27173999,13597,66.30,2005,2005,1996,2600,1400,2000,1998.53,5.44,0,878,2009,2004,2000,1995,1991,2004,1995,19,600,100,1480,1,1,18905000,378,43.43,0.99,12,0.07,46.00,2012.00,2010,20250401,-0.60,1935,20241226,3.26,2010,-0.60,20250401,1941,2.94,20250120,2010,-0.60,20250401,1935,3.26,20241226,0.00,Y,452980,100,18 억,,1029167,N,N,0,N,00,N
20250430,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,16642341,8326,40.60,2005,2005,1996,2600,1400,2000,1998.84,5.44,0,878,2009,2004,2000,1995,1991,2004,1995,19,600,100,1480,1,1,18905000,378,43.43,0.99,12,0.04,46.00,2012.00,2010,20250401,-0.60,1935,20241226,3.26,2010,-0.60,20250401,1941,2.94,20250120,2010,-0.60,20250401,1935,3.26,20241226,0.00,Y,452980,100,18 억,,1029167,N,N,0,N,00,N
20250430,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,2416142,1209,5.90,2005,2005,1996,2600,1400,2000,1998.46,5.44,0,398,2009,2004,2000,1995,1991,2004,1995,19,600,100,1480,1,1,18905000,378,43.41,0.99,12,0.01,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1029167,N,N,0,N,00,N
20250430,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,202505,101,0.49,2005,2005,2005,2600,1400,2000,2005.00,5.44,0,71,2009,2004,2000,1995,1991,2004,1995,19,600,100,1480,5,1,18905000,379,43.59,1.00,12,0.00,46.00,2012.00,2010,20250401,-0.25,1935,20241226,3.62,2010,-0.25,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1029167,N,N,0,N,00,N
20250429,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,40974531,20508,32.58,2000,2005,1996,2600,1400,2000,1997.98,5.44,0,298,2009,2004,2000,1995,1991,2007,1998,19,600,100,1480,5,1,18905000,378,43.48,0.99,12,0.11,46.00,2012.00,2010,20250401,-0.50,1935,20241226,3.36,2010,-0.50,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028857,N,N,0,N,00,N
20250429,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,40752638,20397,32.41,2000,2005,1996,2600,1400,2000,1997.97,5.44,0,298,2009,2004,2000,1995,1991,2007,1998,19,600,100,1480,1,1,18905000,378,43.46,0.99,12,0.11,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1028857,N,N,0,N,00,N
20250429,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,32926552,16482,26.19,2000,2005,1996,2600,1400,2000,1997.73,5.44,0,504,2009,2004,2000,1995,1991,2007,1998,19,600,100,1480,1,1,18905000,378,43.46,0.99,12,0.09,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1028857,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 161317 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 43955525 21992 107.24 2005 2005 1996 2600 1400 2000 1998.71 5.44 0 359 2009 2004 2000 1995 1991 2004 1995 19 600 100 1480 1 1 18905000 378 43.46 0.99 12 0.12 46.00 2012.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1029167 N N 0 N 00 N
3 20250430 151328 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 41712646 20870 101.77 2005 2005 1996 2600 1400 2000 1998.69 5.44 0 878 2009 2004 2000 1995 1991 2004 1995 19 600 100 1480 1 1 18905000 378 43.46 0.99 12 0.11 46.00 2012.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1029167 N N 0 N 00 N
4 20250430 141329 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 40511247 20269 98.83 2005 2005 1996 2600 1400 2000 1998.68 5.44 0 878 2009 2004 2000 1995 1991 2004 1995 19 600 100 1480 1 1 18905000 378 43.46 0.99 12 0.11 46.00 2012.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1029167 N N 0 N 00 N
5 20250430 131326 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 35209849 17617 85.90 2005 2005 1996 2600 1400 2000 1998.63 5.44 0 878 2009 2004 2000 1995 1991 2004 1995 19 600 100 1480 1 1 18905000 378 43.46 0.99 12 0.09 46.00 2012.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1029167 N N 0 N 00 N
6 20250430 121329 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 27173999 13597 66.30 2005 2005 1996 2600 1400 2000 1998.53 5.44 0 878 2009 2004 2000 1995 1991 2004 1995 19 600 100 1480 1 1 18905000 378 43.43 0.99 12 0.07 46.00 2012.00 2010 20250401 -0.60 1935 20241226 3.26 2010 -0.60 20250401 1941 2.94 20250120 2010 -0.60 20250401 1935 3.26 20241226 0.00 Y 452980 100 18 억 1029167 N N 0 N 00 N
7 20250430 111328 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 16642341 8326 40.60 2005 2005 1996 2600 1400 2000 1998.84 5.44 0 878 2009 2004 2000 1995 1991 2004 1995 19 600 100 1480 1 1 18905000 378 43.43 0.99 12 0.04 46.00 2012.00 2010 20250401 -0.60 1935 20241226 3.26 2010 -0.60 20250401 1941 2.94 20250120 2010 -0.60 20250401 1935 3.26 20241226 0.00 Y 452980 100 18 억 1029167 N N 0 N 00 N
8 20250430 101330 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 2416142 1209 5.90 2005 2005 1996 2600 1400 2000 1998.46 5.44 0 398 2009 2004 2000 1995 1991 2004 1995 19 600 100 1480 1 1 18905000 378 43.41 0.99 12 0.01 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1029167 N N 0 N 00 N
9 20250430 091333 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 202505 101 0.49 2005 2005 2005 2600 1400 2000 2005.00 5.44 0 71 2009 2004 2000 1995 1991 2004 1995 19 600 100 1480 5 1 18905000 379 43.59 1.00 12 0.00 46.00 2012.00 2010 20250401 -0.25 1935 20241226 3.62 2010 -0.25 20250401 1941 3.30 20250120 2010 -0.25 20250401 1935 3.62 20241226 0.00 Y 452980 100 18 억 1029167 N N 0 N 00 N
10 20250429 161316 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 40974531 20508 32.58 2000 2005 1996 2600 1400 2000 1997.98 5.44 0 298 2009 2004 2000 1995 1991 2007 1998 19 600 100 1480 5 1 18905000 378 43.48 0.99 12 0.11 46.00 2012.00 2010 20250401 -0.50 1935 20241226 3.36 2010 -0.50 20250401 1941 3.04 20250120 2010 -0.50 20250401 1935 3.36 20241226 0.00 Y 452980 100 18 억 1028857 N N 0 N 00 N
11 20250429 151322 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 40752638 20397 32.41 2000 2005 1996 2600 1400 2000 1997.97 5.44 0 298 2009 2004 2000 1995 1991 2007 1998 19 600 100 1480 1 1 18905000 378 43.46 0.99 12 0.11 46.00 2012.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1028857 N N 0 N 00 N
12 20250429 141326 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 32926552 16482 26.19 2000 2005 1996 2600 1400 2000 1997.73 5.44 0 504 2009 2004 2000 1995 1991 2007 1998 19 600 100 1480 1 1 18905000 378 43.46 0.99 12 0.09 46.00 2012.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1028857 N N 0 N 00 N