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
457940/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
20250430,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,10278010,5017,39.96,2050,2050,2045,2670,1440,2055,2048.64,0.00,0,-1114,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.04,1.03,12,0.15,28.00,1979.00,2410,20240419,-15.15,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240502,2020,1.24,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250430,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,10042830,4902,39.04,2050,2050,2045,2670,1440,2055,2048.72,0.00,0,-1000,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.04,1.03,12,0.15,28.00,1979.00,2410,20240419,-15.15,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240502,2020,1.24,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250430,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,7339975,3583,28.54,2050,2050,2045,2670,1440,2055,2048.56,0.00,0,-881,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.04,1.03,12,0.11,28.00,1979.00,2410,20240419,-15.15,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240502,2020,1.24,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250430,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,6916660,3376,26.89,2050,2050,2045,2670,1440,2055,2048.77,0.00,0,-674,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.04,1.03,12,0.10,28.00,1979.00,2410,20240419,-15.15,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240502,2020,1.24,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250430,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,6307250,3078,24.51,2050,2050,2045,2670,1440,2055,2049.14,0.00,0,-376,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.21,1.04,12,0.09,28.00,1979.00,2410,20240419,-14.94,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2405,-14.76,20240502,2020,1.49,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250430,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,5754460,2808,22.36,2050,2050,2045,2670,1440,2055,2049.31,0.00,0,-234,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.04,1.03,12,0.08,28.00,1979.00,2410,20240419,-15.15,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240502,2020,1.24,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250430,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,794560,388,3.09,2050,2050,2045,2670,1440,2055,2047.84,0.00,0,-14,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.21,1.04,12,0.01,28.00,1979.00,2410,20240419,-14.94,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2405,-14.76,20240502,2020,1.49,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250430,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.00,0,0,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.39,1.04,12,0.00,28.00,1979.00,2410,20240419,-14.73,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2405,-14.55,20240502,2020,1.73,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250429,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,25714370,12556,398.98,2055,2055,2045,2670,1440,2055,2047.97,0.00,0,54,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.39,1.04,12,0.38,28.00,1979.00,2420,20240418,-15.08,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2405,-14.55,20240429,2020,1.73,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250429,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,25663100,12531,398.19,2055,2055,2045,2670,1440,2055,2047.97,0.00,0,54,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.21,1.04,12,0.38,28.00,1979.00,2420,20240418,-15.29,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2405,-14.76,20240429,2020,1.49,20241212,0.00,Y,457940,100,3 억,,115,N,N,0,N,00,N
20250429,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,14210055,6931,220.24,2055,2055,2050,2670,1440,2055,2050.22,0.00,0,54,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,73.21,1.04,12,0.21,28.00,1979.00,2420,20240418,-15.29,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2405,-14.76,20240429,2020,1.49,20241212,0.00,Y,457940,100,3 억,,115,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 161324 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 10278010 5017 39.96 2050 2050 2045 2670 1440 2055 2048.64 0.00 0 -1114 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.04 1.03 12 0.15 28.00 1979.00 2410 20240419 -15.15 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2405 -14.97 20240502 2020 1.24 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
3 20250430 151335 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 10042830 4902 39.04 2050 2050 2045 2670 1440 2055 2048.72 0.00 0 -1000 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.04 1.03 12 0.15 28.00 1979.00 2410 20240419 -15.15 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2405 -14.97 20240502 2020 1.24 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
4 20250430 141336 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 7339975 3583 28.54 2050 2050 2045 2670 1440 2055 2048.56 0.00 0 -881 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.04 1.03 12 0.11 28.00 1979.00 2410 20240419 -15.15 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2405 -14.97 20240502 2020 1.24 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
5 20250430 131333 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 6916660 3376 26.89 2050 2050 2045 2670 1440 2055 2048.77 0.00 0 -674 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.04 1.03 12 0.10 28.00 1979.00 2410 20240419 -15.15 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2405 -14.97 20240502 2020 1.24 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
6 20250430 121336 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 6307250 3078 24.51 2050 2050 2045 2670 1440 2055 2049.14 0.00 0 -376 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.21 1.04 12 0.09 28.00 1979.00 2410 20240419 -14.94 2020 20241212 1.49 2140 -4.21 20250107 2025 1.23 20250414 2405 -14.76 20240502 2020 1.49 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
7 20250430 111335 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 5754460 2808 22.36 2050 2050 2045 2670 1440 2055 2049.31 0.00 0 -234 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.04 1.03 12 0.08 28.00 1979.00 2410 20240419 -15.15 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2405 -14.97 20240502 2020 1.24 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
8 20250430 101338 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 794560 388 3.09 2050 2050 2045 2670 1440 2055 2047.84 0.00 0 -14 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.21 1.04 12 0.01 28.00 1979.00 2410 20240419 -14.94 2020 20241212 1.49 2140 -4.21 20250107 2025 1.23 20250414 2405 -14.76 20240502 2020 1.49 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
9 20250430 091340 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.00 0 0 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.39 1.04 12 0.00 28.00 1979.00 2410 20240419 -14.73 2020 20241212 1.73 2140 -3.97 20250107 2025 1.48 20250414 2405 -14.55 20240502 2020 1.73 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
10 20250429 161323 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 25714370 12556 398.98 2055 2055 2045 2670 1440 2055 2047.97 0.00 0 54 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.39 1.04 12 0.38 28.00 1979.00 2420 20240418 -15.08 2020 20241212 1.73 2140 -3.97 20250107 2025 1.48 20250414 2405 -14.55 20240429 2020 1.73 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
11 20250429 151330 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 25663100 12531 398.19 2055 2055 2045 2670 1440 2055 2047.97 0.00 0 54 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.21 1.04 12 0.38 28.00 1979.00 2420 20240418 -15.29 2020 20241212 1.49 2140 -4.21 20250107 2025 1.23 20250414 2405 -14.76 20240429 2020 1.49 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N
12 20250429 141333 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 14210055 6931 220.24 2055 2055 2050 2670 1440 2055 2050.22 0.00 0 54 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 73.21 1.04 12 0.21 28.00 1979.00 2420 20240418 -15.29 2020 20241212 1.49 2140 -4.21 20250107 2025 1.23 20250414 2405 -14.76 20240429 2020 1.49 20241212 0.00 Y 457940 100 3 억 115 N N 0 N 00 N