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
467930/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
20250430,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3650430,1734,16.18,2105,2125,2105,2740,1480,2110,2105.21,0.08,0,-708,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4230000,89,72.59,1.05,12,0.04,29.00,2008.00,2300,20240430,-8.48,2035,20241227,3.44,2195,-4.10,20250217,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,Y,467930,100,4 억,,3207,N,N,0,N,00,N
20250430,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2589460,1230,11.48,2105,2125,2105,2740,1480,2110,2105.25,0.08,0,-209,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4230000,89,72.59,1.05,12,0.03,29.00,2008.00,2300,20240430,-8.48,2035,20241227,3.44,2195,-4.10,20250217,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,Y,467930,100,4 억,,3207,N,N,0,N,00,N
20250430,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1221160,580,5.41,2105,2125,2105,2740,1480,2110,2105.45,0.08,0,-64,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4230000,89,72.93,1.05,12,0.01,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,3207,N,N,0,N,00,N
20250430,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1012695,481,4.49,2105,2125,2105,2740,1480,2110,2105.40,0.08,0,-18,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4230000,89,72.59,1.05,12,0.01,29.00,2008.00,2300,20240430,-8.48,2035,20241227,3.44,2195,-4.10,20250217,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,Y,467930,100,4 억,,3207,N,N,0,N,00,N
20250430,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,736875,350,3.27,2105,2125,2105,2740,1480,2110,2105.36,0.08,0,-17,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4230000,89,72.59,1.05,12,0.01,29.00,2008.00,2300,20240430,-8.48,2035,20241227,3.44,2195,-4.10,20250217,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,Y,467930,100,4 억,,3207,N,N,0,N,00,N
20250430,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,490590,233,2.17,2105,2125,2105,2740,1480,2110,2105.54,0.08,0,-17,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4230000,89,72.59,1.05,12,0.01,29.00,2008.00,2300,20240430,-8.48,2035,20241227,3.44,2195,-4.10,20250217,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,Y,467930,100,4 억,,3207,N,N,0,N,00,N
20250430,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,128530,61,0.57,2105,2125,2105,2740,1480,2110,2107.05,0.08,0,-17,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4230000,90,73.10,1.06,12,0.00,29.00,2008.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,Y,467930,100,4 억,,3207,N,N,0,N,00,N
20250430,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.08,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4230000,89,72.76,1.05,12,0.00,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,3207,N,N,0,N,00,N
20250429,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,22584610,10717,539.36,2110,2110,2105,2740,1480,2110,2107.36,0.06,0,1006,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,89,72.76,1.05,12,0.25,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250429,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,22523510,10688,537.90,2110,2110,2105,2740,1480,2110,2107.36,0.06,0,1009,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,89,72.59,1.05,12,0.25,29.00,2008.00,2300,20240430,-8.48,2035,20241227,3.44,2195,-4.10,20250217,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250429,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,21953055,10417,524.26,2110,2110,2105,2740,1480,2110,2107.43,0.06,0,1014,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,89,72.59,1.05,12,0.25,29.00,2008.00,2300,20240430,-8.48,2035,20241227,3.44,2195,-4.10,20250217,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,Y,467930,100,4 억,,2701,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 161333 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 3650430 1734 16.18 2105 2125 2105 2740 1480 2110 2105.21 0.08 0 -708 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4230000 89 72.59 1.05 12 0.04 29.00 2008.00 2300 20240430 -8.48 2035 20241227 3.44 2195 -4.10 20250217 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 Y 467930 100 4 억 3207 N N 0 N 00 N
3 20250430 151345 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 2589460 1230 11.48 2105 2125 2105 2740 1480 2110 2105.25 0.08 0 -209 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4230000 89 72.59 1.05 12 0.03 29.00 2008.00 2300 20240430 -8.48 2035 20241227 3.44 2195 -4.10 20250217 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 Y 467930 100 4 억 3207 N N 0 N 00 N
4 20250430 141346 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 1221160 580 5.41 2105 2125 2105 2740 1480 2110 2105.45 0.08 0 -64 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4230000 89 72.93 1.05 12 0.01 29.00 2008.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 Y 467930 100 4 억 3207 N N 0 N 00 N
5 20250430 131342 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 1012695 481 4.49 2105 2125 2105 2740 1480 2110 2105.40 0.08 0 -18 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4230000 89 72.59 1.05 12 0.01 29.00 2008.00 2300 20240430 -8.48 2035 20241227 3.44 2195 -4.10 20250217 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 Y 467930 100 4 억 3207 N N 0 N 00 N
6 20250430 121346 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 736875 350 3.27 2105 2125 2105 2740 1480 2110 2105.36 0.08 0 -17 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4230000 89 72.59 1.05 12 0.01 29.00 2008.00 2300 20240430 -8.48 2035 20241227 3.44 2195 -4.10 20250217 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 Y 467930 100 4 억 3207 N N 0 N 00 N
7 20250430 111344 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 490590 233 2.17 2105 2125 2105 2740 1480 2110 2105.54 0.08 0 -17 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4230000 89 72.59 1.05 12 0.01 29.00 2008.00 2300 20240430 -8.48 2035 20241227 3.44 2195 -4.10 20250217 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 Y 467930 100 4 억 3207 N N 0 N 00 N
8 20250430 101347 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 128530 61 0.57 2105 2125 2105 2740 1480 2110 2107.05 0.08 0 -17 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4230000 90 73.10 1.06 12 0.00 29.00 2008.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 Y 467930 100 4 억 3207 N N 0 N 00 N
9 20250430 091350 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.08 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4230000 89 72.76 1.05 12 0.00 29.00 2008.00 2300 20240430 -8.26 2035 20241227 3.69 2195 -3.87 20250217 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 Y 467930 100 4 억 3207 N N 0 N 00 N
10 20250429 161332 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 22584610 10717 539.36 2110 2110 2105 2740 1480 2110 2107.36 0.06 0 1006 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 89 72.76 1.05 12 0.25 29.00 2008.00 2300 20240430 -8.26 2035 20241227 3.69 2195 -3.87 20250217 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
11 20250429 151339 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 22523510 10688 537.90 2110 2110 2105 2740 1480 2110 2107.36 0.06 0 1009 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 89 72.59 1.05 12 0.25 29.00 2008.00 2300 20240430 -8.48 2035 20241227 3.44 2195 -4.10 20250217 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
12 20250429 141342 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 21953055 10417 524.26 2110 2110 2105 2740 1480 2110 2107.43 0.06 0 1014 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 89 72.59 1.05 12 0.25 29.00 2008.00 2300 20240430 -8.48 2035 20241227 3.44 2195 -4.10 20250217 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N