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
457630/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
20250430,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,17014775,8126,312.66,2105,2105,2090,2715,1465,2090,2093.87,0.06,0,-1015,2096,2092,2091,2087,2086,2092,2087,7,625,100,1330,5,1,7310000,153,65.31,1.07,12,0.11,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240430,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4167,N,N,0,N,00,N
20250430,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,16883095,8063,310.23,2105,2105,2090,2715,1465,2090,2093.90,0.06,0,-952,2096,2092,2091,2087,2086,2092,2087,7,625,100,1330,5,1,7310000,153,65.31,1.07,12,0.11,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240430,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4167,N,N,0,N,00,N
20250430,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,12082120,5771,222.05,2105,2105,2090,2715,1465,2090,2093.59,0.06,0,-810,2096,2092,2091,2087,2086,2092,2087,7,625,100,1330,5,1,7310000,153,65.31,1.07,12,0.08,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240430,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4167,N,N,0,N,00,N
20250430,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,10562690,5044,194.07,2105,2105,2090,2715,1465,2090,2094.11,0.06,0,-603,2096,2092,2091,2087,2086,2092,2087,7,625,100,1330,5,1,7310000,153,65.31,1.07,12,0.07,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240430,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4167,N,N,0,N,00,N
20250430,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,9787300,4673,179.80,2105,2105,2090,2715,1465,2090,2094.44,0.06,0,-370,2096,2092,2091,2087,2086,2092,2087,7,625,100,1330,5,1,7310000,153,65.47,1.08,12,0.06,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240430,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4167,N,N,0,N,00,N
20250430,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,1851345,885,34.05,2105,2105,2090,2715,1465,2090,2091.92,0.06,0,-314,2096,2092,2091,2087,2086,2092,2087,7,625,100,1330,5,1,7310000,153,65.47,1.08,12,0.01,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240430,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4167,N,N,0,N,00,N
20250430,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,1394635,667,25.66,2105,2105,2090,2715,1465,2090,2090.91,0.06,0,-96,2096,2092,2091,2087,2086,2092,2087,7,625,100,1330,5,1,7310000,153,65.47,1.08,12,0.01,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240430,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4167,N,N,0,N,00,N
20250430,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,990675,474,18.24,2105,2105,2090,2715,1465,2090,2090.03,0.06,0,97,2096,2092,2091,2087,2086,2092,2087,7,625,100,1330,5,1,7310000,153,65.31,1.07,12,0.01,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240430,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4167,N,N,0,N,00,N
20250429,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,5435410,2599,19.84,2095,2095,2090,2730,1470,2100,2091.35,0.06,0,82,2106,2102,2096,2092,2086,2105,2095,7,630,100,1340,5,1,7310000,153,65.31,1.07,12,0.04,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240429,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4138,N,N,0,N,00,N
20250429,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,4871110,2329,17.78,2095,2095,2090,2730,1470,2100,2091.50,0.06,0,331,2106,2102,2096,2092,2086,2105,2095,7,630,100,1340,5,1,7310000,153,65.31,1.07,12,0.03,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240429,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4138,N,N,0,N,00,N
20250429,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,3771765,1803,13.76,2095,2095,2090,2730,1470,2100,2091.94,0.06,0,330,2106,2102,2096,2092,2086,2105,2095,7,630,100,1340,5,1,7310000,153,65.31,1.07,12,0.02,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240429,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4138,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 161323 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 17014775 8126 312.66 2105 2105 2090 2715 1465 2090 2093.87 0.06 0 -1015 2096 2092 2091 2087 2086 2092 2087 7 625 100 1330 5 1 7310000 153 65.31 1.07 12 0.11 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240430 2070 0.97 20241122 0.00 Y 457630 100 7 억 4167 N N 0 N 00 N
3 20250430 151335 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 16883095 8063 310.23 2105 2105 2090 2715 1465 2090 2093.90 0.06 0 -952 2096 2092 2091 2087 2086 2092 2087 7 625 100 1330 5 1 7310000 153 65.31 1.07 12 0.11 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240430 2070 0.97 20241122 0.00 Y 457630 100 7 억 4167 N N 0 N 00 N
4 20250430 141336 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 12082120 5771 222.05 2105 2105 2090 2715 1465 2090 2093.59 0.06 0 -810 2096 2092 2091 2087 2086 2092 2087 7 625 100 1330 5 1 7310000 153 65.31 1.07 12 0.08 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240430 2070 0.97 20241122 0.00 Y 457630 100 7 억 4167 N N 0 N 00 N
5 20250430 131332 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 10562690 5044 194.07 2105 2105 2090 2715 1465 2090 2094.11 0.06 0 -603 2096 2092 2091 2087 2086 2092 2087 7 625 100 1330 5 1 7310000 153 65.31 1.07 12 0.07 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240430 2070 0.97 20241122 0.00 Y 457630 100 7 억 4167 N N 0 N 00 N
6 20250430 121336 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 9787300 4673 179.80 2105 2105 2090 2715 1465 2090 2094.44 0.06 0 -370 2096 2092 2091 2087 2086 2092 2087 7 625 100 1330 5 1 7310000 153 65.47 1.08 12 0.06 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240430 2070 1.21 20241122 0.00 Y 457630 100 7 억 4167 N N 0 N 00 N
7 20250430 111335 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 1851345 885 34.05 2105 2105 2090 2715 1465 2090 2091.92 0.06 0 -314 2096 2092 2091 2087 2086 2092 2087 7 625 100 1330 5 1 7310000 153 65.47 1.08 12 0.01 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240430 2070 1.21 20241122 0.00 Y 457630 100 7 억 4167 N N 0 N 00 N
8 20250430 101337 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 1394635 667 25.66 2105 2105 2090 2715 1465 2090 2090.91 0.06 0 -96 2096 2092 2091 2087 2086 2092 2087 7 625 100 1330 5 1 7310000 153 65.47 1.08 12 0.01 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240430 2070 1.21 20241122 0.00 Y 457630 100 7 억 4167 N N 0 N 00 N
9 20250430 091340 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 990675 474 18.24 2105 2105 2090 2715 1465 2090 2090.03 0.06 0 97 2096 2092 2091 2087 2086 2092 2087 7 625 100 1330 5 1 7310000 153 65.31 1.07 12 0.01 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240430 2070 0.97 20241122 0.00 Y 457630 100 7 억 4167 N N 0 N 00 N
10 20250429 161323 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 5435410 2599 19.84 2095 2095 2090 2730 1470 2100 2091.35 0.06 0 82 2106 2102 2096 2092 2086 2105 2095 7 630 100 1340 5 1 7310000 153 65.31 1.07 12 0.04 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240429 2070 0.97 20241122 0.00 Y 457630 100 7 억 4138 N N 0 N 00 N
11 20250429 151329 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 4871110 2329 17.78 2095 2095 2090 2730 1470 2100 2091.50 0.06 0 331 2106 2102 2096 2092 2086 2105 2095 7 630 100 1340 5 1 7310000 153 65.31 1.07 12 0.03 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240429 2070 0.97 20241122 0.00 Y 457630 100 7 억 4138 N N 0 N 00 N
12 20250429 141332 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 3771765 1803 13.76 2095 2095 2090 2730 1470 2100 2091.94 0.06 0 330 2106 2102 2096 2092 2086 2105 2095 7 630 100 1340 5 1 7310000 153 65.31 1.07 12 0.02 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240429 2070 0.97 20241122 0.00 Y 457630 100 7 억 4138 N N 0 N 00 N