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
462020/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
20250430,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1060410,527,68.89,2020,2020,2010,2615,1415,2015,2012.16,0.08,0,57,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3317,N,N,0,N,00,N
20250430,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,983840,489,63.92,2020,2020,2010,2615,1415,2015,2011.94,0.08,0,57,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,87,43.70,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3317,N,N,0,N,00,N
20250430,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,380840,189,24.71,2020,2020,2015,2615,1415,2015,2015.03,0.08,0,-11,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3317,N,N,0,N,00,N
20250430,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,282105,140,18.30,2020,2020,2015,2615,1415,2015,2015.04,0.08,0,-11,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3317,N,N,0,N,00,N
20250430,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2020,1,0.13,2020,2020,2020,2615,1415,2015,2020.00,0.08,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3317,N,N,0,N,00,N
20250430,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2020,1,0.13,2020,2020,2020,2615,1415,2015,2020.00,0.08,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3317,N,N,0,N,00,N
20250430,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2020,1,0.13,2020,2020,2020,2615,1415,2015,2020.00,0.08,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3317,N,N,0,N,00,N
20250430,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.08,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3317,N,N,0,N,00,N
20250429,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1541320,765,239.81,2015,2015,2010,2615,1415,2015,2014.80,0.07,0,161,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.02,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3205,N,N,0,N,00,N
20250429,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1535275,762,238.87,2015,2015,2010,2615,1415,2015,2014.80,0.07,0,161,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.02,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3205,N,N,0,N,00,N
20250429,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,527775,262,82.13,2015,2015,2010,2615,1415,2015,2014.41,0.07,0,161,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3205,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 161327 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1060410 527 68.89 2020 2020 2010 2615 1415 2015 2012.16 0.08 0 57 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.01 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3317 N N 0 N 00 N
3 20250430 151339 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 983840 489 63.92 2020 2020 2010 2615 1415 2015 2011.94 0.08 0 57 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 87 43.70 1.02 12 0.01 46.00 1973.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 Y 462020 100 4 억 3317 N N 0 N 00 N
4 20250430 141340 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 380840 189 24.71 2020 2020 2015 2615 1415 2015 2015.03 0.08 0 -11 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3317 N N 0 N 00 N
5 20250430 131336 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 282105 140 18.30 2020 2020 2015 2615 1415 2015 2015.04 0.08 0 -11 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3317 N N 0 N 00 N
6 20250430 121340 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2020 1 0.13 2020 2020 2020 2615 1415 2015 2020.00 0.08 0 0 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3317 N N 0 N 00 N
7 20250430 111339 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2020 1 0.13 2020 2020 2020 2615 1415 2015 2020.00 0.08 0 0 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3317 N N 0 N 00 N
8 20250430 101341 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2020 1 0.13 2020 2020 2020 2615 1415 2015 2020.00 0.08 0 0 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3317 N N 0 N 00 N
9 20250430 091344 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.08 0 0 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3317 N N 0 N 00 N
10 20250429 161327 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1541320 765 239.81 2015 2015 2010 2615 1415 2015 2014.80 0.07 0 161 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.02 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3205 N N 0 N 00 N
11 20250429 151333 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1535275 762 238.87 2015 2015 2010 2615 1415 2015 2014.80 0.07 0 161 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.02 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3205 N N 0 N 00 N
12 20250429 141336 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 527775 262 82.13 2015 2015 2010 2615 1415 2015 2014.41 0.07 0 161 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.01 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3205 N N 0 N 00 N