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
473370/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
20250430,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,5594278,2804,157.26,2000,2000,1990,2595,1400,1999,1995.11,0.00,0,-2021,2002,2000,1998,1996,1994,1999,1995,4,596,100,1390,1,1,4210000,84,46.49,1.00,12,0.07,43.00,2004.00,2080,20240801,-3.89,1950,20241224,2.51,2020,-1.04,20250225,1953,2.36,20250102,2080,-3.89,20240801,1950,2.51,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250430,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,5514402,2764,155.02,2000,2000,1990,2595,1400,1999,1995.08,0.00,0,-2000,2002,2000,1998,1996,1994,1999,1995,4,596,100,1390,1,1,4210000,84,46.40,1.00,12,0.07,43.00,2004.00,2080,20240801,-4.09,1950,20241224,2.31,2020,-1.24,20250225,1953,2.15,20250102,2080,-4.09,20240801,1950,2.31,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250430,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,4806521,2409,135.11,2000,2000,1990,2595,1400,1999,1995.23,0.00,0,-1645,2002,2000,1998,1996,1994,1999,1995,4,596,100,1390,1,1,4210000,84,46.37,1.00,12,0.06,43.00,2004.00,2080,20240801,-4.13,1950,20241224,2.26,2020,-1.29,20250225,1953,2.10,20250102,2080,-4.13,20240801,1950,2.26,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250430,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,3976666,1993,111.78,2000,2000,1990,2595,1400,1999,1995.32,0.00,0,-1278,2002,2000,1998,1996,1994,1999,1995,4,596,100,1390,1,1,4210000,84,46.40,1.00,12,0.05,43.00,2004.00,2080,20240801,-4.09,1950,20241224,2.31,2020,-1.24,20250225,1953,2.15,20250102,2080,-4.09,20240801,1950,2.31,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250430,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,3268441,1638,91.87,2000,2000,1990,2595,1400,1999,1995.39,0.00,0,-923,2002,2000,1998,1996,1994,1999,1995,4,596,100,1390,1,1,4210000,84,46.40,1.00,12,0.04,43.00,2004.00,2080,20240801,-4.09,1950,20241224,2.31,2020,-1.24,20250225,1953,2.15,20250102,2080,-4.09,20240801,1950,2.31,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250430,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,2536588,1271,71.28,2000,2000,1990,2595,1400,1999,1995.74,0.00,0,-557,2002,2000,1998,1996,1994,1999,1995,4,596,100,1390,1,1,4210000,84,46.37,1.00,12,0.03,43.00,2004.00,2080,20240801,-4.13,1950,20241224,2.26,2020,-1.29,20250225,1953,2.10,20250102,2080,-4.13,20240801,1950,2.26,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250430,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-7,5,-0.35,1829160,916,51.37,2000,2000,1990,2595,1400,1999,1996.90,0.00,0,-202,2002,2000,1998,1996,1994,1999,1995,4,596,100,1390,1,1,4210000,84,46.33,0.99,12,0.02,43.00,2004.00,2080,20240801,-4.23,1950,20241224,2.15,2020,-1.39,20250225,1953,2.00,20250102,2080,-4.23,20240801,1950,2.15,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250430,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,208000,104,5.83,2000,2000,2000,2595,1400,1999,2000.00,0.00,0,60,2002,2000,1998,1996,1994,1999,1995,4,596,100,1390,5,1,4210000,84,46.51,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250429,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,3560163,1783,1801.01,2000,2000,1996,2595,1399,1998,1996.73,0.00,0,73,2003,2000,1997,1994,1991,1999,1993,4,597,100,1390,1,1,4210000,84,46.49,1.00,12,0.04,43.00,2004.00,2080,20240801,-3.89,1950,20241224,2.51,2020,-1.04,20250225,1953,2.36,20250102,2080,-3.89,20240801,1950,2.51,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250429,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,3452307,1729,1746.46,2000,2000,1996,2595,1399,1998,1996.71,0.00,0,73,2003,2000,1997,1994,1991,1999,1993,4,597,100,1390,1,1,4210000,84,46.44,1.00,12,0.04,43.00,2004.00,2080,20240801,-3.99,1950,20241224,2.41,2020,-1.14,20250225,1953,2.25,20250102,2080,-3.99,20240801,1950,2.41,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250429,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,1870954,937,946.46,2000,2000,1996,2595,1399,1998,1996.75,0.00,0,73,2003,2000,1997,1994,1991,1999,1993,4,597,100,1390,1,1,4210000,84,46.42,1.00,12,0.02,43.00,2004.00,2080,20240801,-4.04,1950,20241224,2.36,2020,-1.19,20250225,1953,2.20,20250102,2080,-4.04,20240801,1950,2.36,20241224,0.00,Y,473370,100,4 억,,0,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 161337 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 5594278 2804 157.26 2000 2000 1990 2595 1400 1999 1995.11 0.00 0 -2021 2002 2000 1998 1996 1994 1999 1995 4 596 100 1390 1 1 4210000 84 46.49 1.00 12 0.07 43.00 2004.00 2080 20240801 -3.89 1950 20241224 2.51 2020 -1.04 20250225 1953 2.36 20250102 2080 -3.89 20240801 1950 2.51 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
3 20250430 151349 57 100.00 KOSDAQ 금융 N N N N N 1995 -4 5 -0.20 5514402 2764 155.02 2000 2000 1990 2595 1400 1999 1995.08 0.00 0 -2000 2002 2000 1998 1996 1994 1999 1995 4 596 100 1390 1 1 4210000 84 46.40 1.00 12 0.07 43.00 2004.00 2080 20240801 -4.09 1950 20241224 2.31 2020 -1.24 20250225 1953 2.15 20250102 2080 -4.09 20240801 1950 2.31 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
4 20250430 141350 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 4806521 2409 135.11 2000 2000 1990 2595 1400 1999 1995.23 0.00 0 -1645 2002 2000 1998 1996 1994 1999 1995 4 596 100 1390 1 1 4210000 84 46.37 1.00 12 0.06 43.00 2004.00 2080 20240801 -4.13 1950 20241224 2.26 2020 -1.29 20250225 1953 2.10 20250102 2080 -4.13 20240801 1950 2.26 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
5 20250430 131346 57 100.00 KOSDAQ 금융 N N N N N 1995 -4 5 -0.20 3976666 1993 111.78 2000 2000 1990 2595 1400 1999 1995.32 0.00 0 -1278 2002 2000 1998 1996 1994 1999 1995 4 596 100 1390 1 1 4210000 84 46.40 1.00 12 0.05 43.00 2004.00 2080 20240801 -4.09 1950 20241224 2.31 2020 -1.24 20250225 1953 2.15 20250102 2080 -4.09 20240801 1950 2.31 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
6 20250430 121350 57 100.00 KOSDAQ 금융 N N N N N 1995 -4 5 -0.20 3268441 1638 91.87 2000 2000 1990 2595 1400 1999 1995.39 0.00 0 -923 2002 2000 1998 1996 1994 1999 1995 4 596 100 1390 1 1 4210000 84 46.40 1.00 12 0.04 43.00 2004.00 2080 20240801 -4.09 1950 20241224 2.31 2020 -1.24 20250225 1953 2.15 20250102 2080 -4.09 20240801 1950 2.31 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
7 20250430 111348 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 2536588 1271 71.28 2000 2000 1990 2595 1400 1999 1995.74 0.00 0 -557 2002 2000 1998 1996 1994 1999 1995 4 596 100 1390 1 1 4210000 84 46.37 1.00 12 0.03 43.00 2004.00 2080 20240801 -4.13 1950 20241224 2.26 2020 -1.29 20250225 1953 2.10 20250102 2080 -4.13 20240801 1950 2.26 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
8 20250430 101351 57 100.00 KOSDAQ 금융 N N N N N 1992 -7 5 -0.35 1829160 916 51.37 2000 2000 1990 2595 1400 1999 1996.90 0.00 0 -202 2002 2000 1998 1996 1994 1999 1995 4 596 100 1390 1 1 4210000 84 46.33 0.99 12 0.02 43.00 2004.00 2080 20240801 -4.23 1950 20241224 2.15 2020 -1.39 20250225 1953 2.00 20250102 2080 -4.23 20240801 1950 2.15 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
9 20250430 091354 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 208000 104 5.83 2000 2000 2000 2595 1400 1999 2000.00 0.00 0 60 2002 2000 1998 1996 1994 1999 1995 4 596 100 1390 5 1 4210000 84 46.51 1.00 12 0.00 43.00 2004.00 2080 20240801 -3.85 1950 20241224 2.56 2020 -0.99 20250225 1953 2.41 20250102 2080 -3.85 20240801 1950 2.56 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
10 20250429 161336 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 3560163 1783 1801.01 2000 2000 1996 2595 1399 1998 1996.73 0.00 0 73 2003 2000 1997 1994 1991 1999 1993 4 597 100 1390 1 1 4210000 84 46.49 1.00 12 0.04 43.00 2004.00 2080 20240801 -3.89 1950 20241224 2.51 2020 -1.04 20250225 1953 2.36 20250102 2080 -3.89 20240801 1950 2.51 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
11 20250429 151343 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 3452307 1729 1746.46 2000 2000 1996 2595 1399 1998 1996.71 0.00 0 73 2003 2000 1997 1994 1991 1999 1993 4 597 100 1390 1 1 4210000 84 46.44 1.00 12 0.04 43.00 2004.00 2080 20240801 -3.99 1950 20241224 2.41 2020 -1.14 20250225 1953 2.25 20250102 2080 -3.99 20240801 1950 2.41 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
12 20250429 141346 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 1870954 937 946.46 2000 2000 1996 2595 1399 1998 1996.75 0.00 0 73 2003 2000 1997 1994 1991 1999 1993 4 597 100 1390 1 1 4210000 84 46.42 1.00 12 0.02 43.00 2004.00 2080 20240801 -4.04 1950 20241224 2.36 2020 -1.19 20250225 1953 2.20 20250102 2080 -4.04 20240801 1950 2.36 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N