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
454640/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
20250430,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,18129555,8550,274.39,2120,2135,2100,2740,1480,2110,2120.42,0.01,0,162,2126,2117,2111,2102,2096,2115,2100,5,630,100,1510,5,1,5401000,115,57.57,1.13,12,0.16,37.00,1886.00,2230,20240614,-4.48,2010,20241223,5.97,2135,0.00,20250106,2020,5.45,20250123,2230,-4.48,20240614,2010,5.97,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250430,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,18048820,8512,273.17,2120,2135,2100,2740,1480,2110,2120.40,0.01,0,163,2126,2117,2111,2102,2096,2115,2100,5,630,100,1510,5,1,5401000,115,57.43,1.13,12,0.16,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2135,0.00,20250106,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250430,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,17454770,8232,264.18,2120,2130,2100,2740,1480,2110,2120.36,0.01,0,163,2126,2117,2111,2102,2096,2115,2100,5,630,100,1510,5,1,5401000,115,57.30,1.12,12,0.15,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2135,-0.70,20250106,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250430,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,15824490,7463,239.51,2120,2130,2100,2740,1480,2110,2120.39,0.01,0,171,2126,2117,2111,2102,2096,2115,2100,5,630,100,1510,5,1,5401000,115,57.30,1.12,12,0.14,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2135,-0.70,20250106,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250430,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,15105130,7124,228.63,2120,2130,2100,2740,1480,2110,2120.32,0.01,0,167,2126,2117,2111,2102,2096,2115,2100,5,630,100,1510,5,1,5401000,115,57.57,1.13,12,0.13,37.00,1886.00,2230,20240614,-4.48,2010,20241223,5.97,2135,-0.23,20250106,2020,5.45,20250123,2230,-4.48,20240614,2010,5.97,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250430,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,837865,398,12.77,2120,2120,2105,2740,1480,2110,2105.19,0.01,0,102,2126,2117,2111,2102,2096,2115,2100,5,630,100,1510,5,1,5401000,114,56.89,1.12,12,0.01,37.00,1886.00,2230,20240614,-5.61,2010,20241223,4.73,2135,-1.41,20250106,2020,4.21,20250123,2230,-5.61,20240614,2010,4.73,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250430,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,269510,128,4.11,2120,2120,2105,2740,1480,2110,2105.55,0.01,0,102,2126,2117,2111,2102,2096,2115,2100,5,630,100,1510,5,1,5401000,114,56.89,1.12,12,0.00,37.00,1886.00,2230,20240614,-5.61,2010,20241223,4.73,2135,-1.41,20250106,2020,4.21,20250123,2230,-5.61,20240614,2010,4.73,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250430,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2120,1,0.03,2120,2120,2120,2740,1480,2110,2120.00,0.01,0,0,2126,2117,2111,2102,2096,2115,2100,5,630,100,1510,5,1,5401000,115,57.30,1.12,12,0.00,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2135,-0.70,20250106,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250429,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,6597890,3116,70.01,2115,2120,2105,2755,1485,2120,2117.42,0.01,0,17,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5401000,114,57.03,1.12,12,0.06,37.00,1886.00,2230,20240614,-5.38,2010,20241223,4.98,2135,-1.17,20250106,2020,4.46,20250123,2230,-5.38,20240614,2010,4.98,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250429,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6359445,3003,67.47,2115,2120,2105,2755,1485,2120,2117.70,0.01,0,121,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5401000,114,57.16,1.12,12,0.06,37.00,1886.00,2230,20240614,-5.16,2010,20241223,5.22,2135,-0.94,20250106,2020,4.70,20250123,2230,-5.16,20240614,2010,5.22,20241223,0.00,Y,454640,100,5 억,,306,N,N,0,N,00,N
20250429,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5135165,2424,54.46,2115,2120,2105,2755,1485,2120,2118.47,0.01,0,121,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5401000,114,57.03,1.12,12,0.04,37.00,1886.00,2230,20240614,-5.38,2010,20241223,4.98,2135,-1.17,20250106,2020,4.46,20250123,2230,-5.38,20240614,2010,4.98,20241223,0.00,Y,454640,100,5 억,,306,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 161318 57 100.00 KOSDAQ 금융 N N N N N 2130 20 2 0.95 18129555 8550 274.39 2120 2135 2100 2740 1480 2110 2120.42 0.01 0 162 2126 2117 2111 2102 2096 2115 2100 5 630 100 1510 5 1 5401000 115 57.57 1.13 12 0.16 37.00 1886.00 2230 20240614 -4.48 2010 20241223 5.97 2135 0.00 20250106 2020 5.45 20250123 2230 -4.48 20240614 2010 5.97 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
3 20250430 151329 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 18048820 8512 273.17 2120 2135 2100 2740 1480 2110 2120.40 0.01 0 163 2126 2117 2111 2102 2096 2115 2100 5 630 100 1510 5 1 5401000 115 57.43 1.13 12 0.16 37.00 1886.00 2230 20240614 -4.71 2010 20241223 5.72 2135 0.00 20250106 2020 5.20 20250123 2230 -4.71 20240614 2010 5.72 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
4 20250430 141330 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 17454770 8232 264.18 2120 2130 2100 2740 1480 2110 2120.36 0.01 0 163 2126 2117 2111 2102 2096 2115 2100 5 630 100 1510 5 1 5401000 115 57.30 1.12 12 0.15 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2135 -0.70 20250106 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
5 20250430 131327 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 15824490 7463 239.51 2120 2130 2100 2740 1480 2110 2120.39 0.01 0 171 2126 2117 2111 2102 2096 2115 2100 5 630 100 1510 5 1 5401000 115 57.30 1.12 12 0.14 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2135 -0.70 20250106 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
6 20250430 121330 57 100.00 KOSDAQ 금융 N N N N N 2130 20 2 0.95 15105130 7124 228.63 2120 2130 2100 2740 1480 2110 2120.32 0.01 0 167 2126 2117 2111 2102 2096 2115 2100 5 630 100 1510 5 1 5401000 115 57.57 1.13 12 0.13 37.00 1886.00 2230 20240614 -4.48 2010 20241223 5.97 2135 -0.23 20250106 2020 5.45 20250123 2230 -4.48 20240614 2010 5.97 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
7 20250430 111329 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 837865 398 12.77 2120 2120 2105 2740 1480 2110 2105.19 0.01 0 102 2126 2117 2111 2102 2096 2115 2100 5 630 100 1510 5 1 5401000 114 56.89 1.12 12 0.01 37.00 1886.00 2230 20240614 -5.61 2010 20241223 4.73 2135 -1.41 20250106 2020 4.21 20250123 2230 -5.61 20240614 2010 4.73 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
8 20250430 101331 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 269510 128 4.11 2120 2120 2105 2740 1480 2110 2105.55 0.01 0 102 2126 2117 2111 2102 2096 2115 2100 5 630 100 1510 5 1 5401000 114 56.89 1.12 12 0.00 37.00 1886.00 2230 20240614 -5.61 2010 20241223 4.73 2135 -1.41 20250106 2020 4.21 20250123 2230 -5.61 20240614 2010 4.73 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
9 20250430 091335 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 2120 1 0.03 2120 2120 2120 2740 1480 2110 2120.00 0.01 0 0 2126 2117 2111 2102 2096 2115 2100 5 630 100 1510 5 1 5401000 115 57.30 1.12 12 0.00 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2135 -0.70 20250106 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
10 20250429 161317 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 6597890 3116 70.01 2115 2120 2105 2755 1485 2120 2117.42 0.01 0 17 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5401000 114 57.03 1.12 12 0.06 37.00 1886.00 2230 20240614 -5.38 2010 20241223 4.98 2135 -1.17 20250106 2020 4.46 20250123 2230 -5.38 20240614 2010 4.98 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
11 20250429 151324 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 6359445 3003 67.47 2115 2120 2105 2755 1485 2120 2117.70 0.01 0 121 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5401000 114 57.16 1.12 12 0.06 37.00 1886.00 2230 20240614 -5.16 2010 20241223 5.22 2135 -0.94 20250106 2020 4.70 20250123 2230 -5.16 20240614 2010 5.22 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N
12 20250429 141327 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 5135165 2424 54.46 2115 2120 2105 2755 1485 2120 2118.47 0.01 0 121 2123 2121 2118 2116 2113 2122 2117 5 635 100 1520 5 1 5401000 114 57.03 1.12 12 0.04 37.00 1886.00 2230 20240614 -5.38 2010 20241223 4.98 2135 -1.17 20250106 2020 4.46 20250123 2230 -5.38 20240614 2010 4.98 20241223 0.00 Y 454640 100 5 억 306 N N 0 N 00 N