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
473000/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
20250430,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1028135,499,536.56,2055,2065,2045,2670,1440,2055,2060.39,0.02,0,166,2068,2061,2053,2046,2038,2057,2042,3,615,100,1430,5,1,3310000,68,82.40,1.04,12,0.02,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,Y,473000,100,3 억,,752,N,N,0,N,00,N
20250430,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,991055,481,517.20,2055,2065,2045,2670,1440,2055,2060.41,0.02,0,167,2068,2061,2053,2046,2038,2057,2042,3,615,100,1430,5,1,3310000,68,82.40,1.04,12,0.01,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,Y,473000,100,3 억,,752,N,N,0,N,00,N
20250430,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,991055,481,517.20,2055,2065,2045,2670,1440,2055,2060.41,0.02,0,167,2068,2061,2053,2046,2038,2057,2042,3,615,100,1430,5,1,3310000,68,82.40,1.04,12,0.01,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,Y,473000,100,3 억,,752,N,N,0,N,00,N
20250430,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,991055,481,517.20,2055,2065,2045,2670,1440,2055,2060.41,0.02,0,167,2068,2061,2053,2046,2038,2057,2042,3,615,100,1430,5,1,3310000,68,82.40,1.04,12,0.01,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,Y,473000,100,3 억,,752,N,N,0,N,00,N
20250430,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,991055,481,517.20,2055,2065,2045,2670,1440,2055,2060.41,0.02,0,167,2068,2061,2053,2046,2038,2057,2042,3,615,100,1430,5,1,3310000,68,82.40,1.04,12,0.01,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,Y,473000,100,3 억,,752,N,N,0,N,00,N
20250430,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,988995,480,516.13,2055,2065,2045,2670,1440,2055,2060.41,0.02,0,167,2068,2061,2053,2046,2038,2057,2042,3,615,100,1430,5,1,3310000,68,82.60,1.05,12,0.01,25.00,1973.00,3055,20240507,-32.41,2005,20241209,2.99,2095,-1.43,20250318,2030,1.72,20250206,3055,-32.41,20240507,2005,2.99,20241209,0.00,Y,473000,100,3 억,,752,N,N,0,N,00,N
20250430,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,988995,480,516.13,2055,2065,2045,2670,1440,2055,2060.41,0.02,0,167,2068,2061,2053,2046,2038,2057,2042,3,615,100,1430,5,1,3310000,68,82.60,1.05,12,0.01,25.00,1973.00,3055,20240507,-32.41,2005,20241209,2.99,2095,-1.43,20250318,2030,1.72,20250206,3055,-32.41,20240507,2005,2.99,20241209,0.00,Y,473000,100,3 억,,752,N,N,0,N,00,N
20250430,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,367430,179,192.47,2055,2055,2045,2670,1440,2055,2052.68,0.02,0,167,2068,2061,2053,2046,2038,2057,2042,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.01,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,752,N,N,0,N,00,N
20250429,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,191095,93,320.69,2060,2060,2045,2680,1450,2065,2054.78,0.02,0,37,2075,2070,2060,2055,2045,2072,2057,3,615,100,1440,5,1,3310000,68,82.20,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,769,N,N,0,N,00,N
20250429,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,149995,73,251.72,2060,2060,2045,2680,1450,2065,2054.73,0.02,0,37,2075,2070,2060,2055,2045,2072,2057,3,615,100,1440,5,1,3310000,68,82.20,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,769,N,N,0,N,00,N
20250429,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,147940,72,248.28,2060,2060,2045,2680,1450,2065,2054.72,0.02,0,37,2075,2070,2060,2055,2045,2072,2057,3,615,100,1440,5,1,3310000,68,82.00,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.90,2005,20241209,2.24,2095,-2.15,20250318,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,Y,473000,100,3 억,,769,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 161336 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 1028135 499 536.56 2055 2065 2045 2670 1440 2055 2060.39 0.02 0 166 2068 2061 2053 2046 2038 2057 2042 3 615 100 1430 5 1 3310000 68 82.40 1.04 12 0.02 25.00 1973.00 3055 20240507 -32.57 2005 20241209 2.74 2095 -1.67 20250318 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 Y 473000 100 3 억 752 N N 0 N 00 N
3 20250430 151348 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 991055 481 517.20 2055 2065 2045 2670 1440 2055 2060.41 0.02 0 167 2068 2061 2053 2046 2038 2057 2042 3 615 100 1430 5 1 3310000 68 82.40 1.04 12 0.01 25.00 1973.00 3055 20240507 -32.57 2005 20241209 2.74 2095 -1.67 20250318 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 Y 473000 100 3 억 752 N N 0 N 00 N
4 20250430 141349 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 991055 481 517.20 2055 2065 2045 2670 1440 2055 2060.41 0.02 0 167 2068 2061 2053 2046 2038 2057 2042 3 615 100 1430 5 1 3310000 68 82.40 1.04 12 0.01 25.00 1973.00 3055 20240507 -32.57 2005 20241209 2.74 2095 -1.67 20250318 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 Y 473000 100 3 억 752 N N 0 N 00 N
5 20250430 131345 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 991055 481 517.20 2055 2065 2045 2670 1440 2055 2060.41 0.02 0 167 2068 2061 2053 2046 2038 2057 2042 3 615 100 1430 5 1 3310000 68 82.40 1.04 12 0.01 25.00 1973.00 3055 20240507 -32.57 2005 20241209 2.74 2095 -1.67 20250318 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 Y 473000 100 3 억 752 N N 0 N 00 N
6 20250430 121349 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 991055 481 517.20 2055 2065 2045 2670 1440 2055 2060.41 0.02 0 167 2068 2061 2053 2046 2038 2057 2042 3 615 100 1430 5 1 3310000 68 82.40 1.04 12 0.01 25.00 1973.00 3055 20240507 -32.57 2005 20241209 2.74 2095 -1.67 20250318 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 Y 473000 100 3 억 752 N N 0 N 00 N
7 20250430 111348 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 988995 480 516.13 2055 2065 2045 2670 1440 2055 2060.41 0.02 0 167 2068 2061 2053 2046 2038 2057 2042 3 615 100 1430 5 1 3310000 68 82.60 1.05 12 0.01 25.00 1973.00 3055 20240507 -32.41 2005 20241209 2.99 2095 -1.43 20250318 2030 1.72 20250206 3055 -32.41 20240507 2005 2.99 20241209 0.00 Y 473000 100 3 억 752 N N 0 N 00 N
8 20250430 101350 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 988995 480 516.13 2055 2065 2045 2670 1440 2055 2060.41 0.02 0 167 2068 2061 2053 2046 2038 2057 2042 3 615 100 1430 5 1 3310000 68 82.60 1.05 12 0.01 25.00 1973.00 3055 20240507 -32.41 2005 20241209 2.99 2095 -1.43 20250318 2030 1.72 20250206 3055 -32.41 20240507 2005 2.99 20241209 0.00 Y 473000 100 3 억 752 N N 0 N 00 N
9 20250430 091353 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 367430 179 192.47 2055 2055 2045 2670 1440 2055 2052.68 0.02 0 167 2068 2061 2053 2046 2038 2057 2042 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.01 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 752 N N 0 N 00 N
10 20250429 161336 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 191095 93 320.69 2060 2060 2045 2680 1450 2065 2054.78 0.02 0 37 2075 2070 2060 2055 2045 2072 2057 3 615 100 1440 5 1 3310000 68 82.20 1.04 12 0.00 25.00 1973.00 3055 20240507 -32.73 2005 20241209 2.49 2095 -1.91 20250318 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 Y 473000 100 3 억 769 N N 0 N 00 N
11 20250429 151342 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 149995 73 251.72 2060 2060 2045 2680 1450 2065 2054.73 0.02 0 37 2075 2070 2060 2055 2045 2072 2057 3 615 100 1440 5 1 3310000 68 82.20 1.04 12 0.00 25.00 1973.00 3055 20240507 -32.73 2005 20241209 2.49 2095 -1.91 20250318 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 Y 473000 100 3 억 769 N N 0 N 00 N
12 20250429 141346 57 100.00 KOSDAQ 금융 N N N N N 2050 -15 5 -0.73 147940 72 248.28 2060 2060 2045 2680 1450 2065 2054.72 0.02 0 37 2075 2070 2060 2055 2045 2072 2057 3 615 100 1440 5 1 3310000 68 82.00 1.04 12 0.00 25.00 1973.00 3055 20240507 -32.90 2005 20241209 2.24 2095 -2.15 20250318 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 Y 473000 100 3 억 769 N N 0 N 00 N