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
477340/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
20250430,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,0,3,0.00,1245168,628,24.43,1984,1984,1979,2575,1389,1984,1982.75,0.00,0,89,1992,1987,1982,1977,1972,1985,1975,8,591,100,1380,1,1,7510000,149,62.00,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.04,1888,20250428,5.08,1998,-0.70,20250304,1888,5.08,20250428,2545,-22.04,20240624,1888,5.08,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250430,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,0,3,0.00,1227312,619,24.08,1984,1984,1979,2575,1389,1984,1982.73,0.00,0,89,1992,1987,1982,1977,1972,1985,1975,8,591,100,1380,1,1,7510000,149,62.00,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.04,1888,20250428,5.08,1998,-0.70,20250304,1888,5.08,20250428,2545,-22.04,20240624,1888,5.08,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250430,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,0,3,0.00,1227312,619,24.08,1984,1984,1979,2575,1389,1984,1982.73,0.00,0,89,1992,1987,1982,1977,1972,1985,1975,8,591,100,1380,1,1,7510000,149,62.00,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.04,1888,20250428,5.08,1998,-0.70,20250304,1888,5.08,20250428,2545,-22.04,20240624,1888,5.08,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250430,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,0,3,0.00,1128112,569,22.13,1984,1984,1979,2575,1389,1984,1982.62,0.00,0,89,1992,1987,1982,1977,1972,1985,1975,8,591,100,1380,1,1,7510000,149,62.00,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.04,1888,20250428,5.08,1998,-0.70,20250304,1888,5.08,20250428,2545,-22.04,20240624,1888,5.08,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250430,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-1,5,-0.05,826544,417,16.22,1984,1984,1979,2575,1389,1984,1982.12,0.00,0,89,1992,1987,1982,1977,1972,1985,1975,8,591,100,1380,1,1,7510000,149,61.97,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.08,1888,20250428,5.03,1998,-0.75,20250304,1888,5.03,20250428,2545,-22.08,20240624,1888,5.03,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250430,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-1,5,-0.05,225696,114,4.43,1984,1984,1979,2575,1389,1984,1979.79,0.00,0,89,1992,1987,1982,1977,1972,1985,1975,8,591,100,1380,1,1,7510000,149,61.97,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.08,1888,20250428,5.03,1998,-0.75,20250304,1888,5.03,20250428,2545,-22.08,20240624,1888,5.03,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250430,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-1,5,-0.05,209836,106,4.12,1984,1984,1979,2575,1389,1984,1979.58,0.00,0,88,1992,1987,1982,1977,1972,1985,1975,8,591,100,1380,1,1,7510000,149,61.97,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.08,1888,20250428,5.03,1998,-0.75,20250304,1888,5.03,20250428,2545,-22.08,20240624,1888,5.03,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250430,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,0,3,0.00,15872,8,0.31,1984,1984,1984,2575,1389,1984,1984.00,0.00,0,5,1992,1987,1982,1977,1972,1985,1975,8,591,100,1380,1,1,7510000,149,62.00,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.04,1888,20250428,5.08,1998,-0.70,20250304,1888,5.08,20250428,2545,-22.04,20240624,1888,5.08,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250429,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,1,2,0.05,5091752,2571,19.63,1986,1987,1977,2575,1389,1983,1980.46,0.00,0,23,2049,2016,1952,1919,1855,1984,1887,8,592,100,1380,1,1,7510000,149,62.00,1.02,12,0.03,32.00,1943.00,2545,20240624,-22.04,1888,20250428,5.08,1998,-0.70,20250304,1888,5.08,20250428,2545,-22.04,20240624,1888,5.08,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250429,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,1,2,0.05,5087784,2569,19.62,1986,1987,1977,2575,1389,1983,1980.45,0.00,0,23,2049,2016,1952,1919,1855,1984,1887,8,592,100,1380,1,1,7510000,149,62.00,1.02,12,0.03,32.00,1943.00,2545,20240624,-22.04,1888,20250428,5.08,1998,-0.70,20250304,1888,5.08,20250428,2545,-22.04,20240624,1888,5.08,20250428,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250429,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-4,5,-0.20,4566991,2306,17.61,1986,1987,1977,2575,1389,1983,1980.48,0.00,0,23,2049,2016,1952,1919,1855,1984,1887,8,592,100,1380,1,1,7510000,149,61.84,1.02,12,0.03,32.00,1943.00,2545,20240624,-22.24,1888,20250428,4.82,1998,-0.95,20250304,1888,4.82,20250428,2545,-22.24,20240624,1888,4.82,20250428,0.00,Y,477340,100,7 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 161343 57 100.00 KOSDAQ 금융 N N N N N 1984 0 3 0.00 1245168 628 24.43 1984 1984 1979 2575 1389 1984 1982.75 0.00 0 89 1992 1987 1982 1977 1972 1985 1975 8 591 100 1380 1 1 7510000 149 62.00 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.04 1888 20250428 5.08 1998 -0.70 20250304 1888 5.08 20250428 2545 -22.04 20240624 1888 5.08 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
3 20250430 151355 57 100.00 KOSDAQ 금융 N N N N N 1984 0 3 0.00 1227312 619 24.08 1984 1984 1979 2575 1389 1984 1982.73 0.00 0 89 1992 1987 1982 1977 1972 1985 1975 8 591 100 1380 1 1 7510000 149 62.00 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.04 1888 20250428 5.08 1998 -0.70 20250304 1888 5.08 20250428 2545 -22.04 20240624 1888 5.08 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
4 20250430 141356 57 100.00 KOSDAQ 금융 N N N N N 1984 0 3 0.00 1227312 619 24.08 1984 1984 1979 2575 1389 1984 1982.73 0.00 0 89 1992 1987 1982 1977 1972 1985 1975 8 591 100 1380 1 1 7510000 149 62.00 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.04 1888 20250428 5.08 1998 -0.70 20250304 1888 5.08 20250428 2545 -22.04 20240624 1888 5.08 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
5 20250430 131352 57 100.00 KOSDAQ 금융 N N N N N 1984 0 3 0.00 1128112 569 22.13 1984 1984 1979 2575 1389 1984 1982.62 0.00 0 89 1992 1987 1982 1977 1972 1985 1975 8 591 100 1380 1 1 7510000 149 62.00 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.04 1888 20250428 5.08 1998 -0.70 20250304 1888 5.08 20250428 2545 -22.04 20240624 1888 5.08 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
6 20250430 121356 57 100.00 KOSDAQ 금융 N N N N N 1983 -1 5 -0.05 826544 417 16.22 1984 1984 1979 2575 1389 1984 1982.12 0.00 0 89 1992 1987 1982 1977 1972 1985 1975 8 591 100 1380 1 1 7510000 149 61.97 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.08 1888 20250428 5.03 1998 -0.75 20250304 1888 5.03 20250428 2545 -22.08 20240624 1888 5.03 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
7 20250430 111354 57 100.00 KOSDAQ 금융 N N N N N 1983 -1 5 -0.05 225696 114 4.43 1984 1984 1979 2575 1389 1984 1979.79 0.00 0 89 1992 1987 1982 1977 1972 1985 1975 8 591 100 1380 1 1 7510000 149 61.97 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.08 1888 20250428 5.03 1998 -0.75 20250304 1888 5.03 20250428 2545 -22.08 20240624 1888 5.03 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
8 20250430 101357 57 100.00 KOSDAQ 금융 N N N N N 1983 -1 5 -0.05 209836 106 4.12 1984 1984 1979 2575 1389 1984 1979.58 0.00 0 88 1992 1987 1982 1977 1972 1985 1975 8 591 100 1380 1 1 7510000 149 61.97 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.08 1888 20250428 5.03 1998 -0.75 20250304 1888 5.03 20250428 2545 -22.08 20240624 1888 5.03 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
9 20250430 091400 57 100.00 KOSDAQ 금융 N N N N N 1984 0 3 0.00 15872 8 0.31 1984 1984 1984 2575 1389 1984 1984.00 0.00 0 5 1992 1987 1982 1977 1972 1985 1975 8 591 100 1380 1 1 7510000 149 62.00 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.04 1888 20250428 5.08 1998 -0.70 20250304 1888 5.08 20250428 2545 -22.04 20240624 1888 5.08 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
10 20250429 161343 57 100.00 KOSDAQ 금융 N N N N N 1984 1 2 0.05 5091752 2571 19.63 1986 1987 1977 2575 1389 1983 1980.46 0.00 0 23 2049 2016 1952 1919 1855 1984 1887 8 592 100 1380 1 1 7510000 149 62.00 1.02 12 0.03 32.00 1943.00 2545 20240624 -22.04 1888 20250428 5.08 1998 -0.70 20250304 1888 5.08 20250428 2545 -22.04 20240624 1888 5.08 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
11 20250429 151349 57 100.00 KOSDAQ 금융 N N N N N 1984 1 2 0.05 5087784 2569 19.62 1986 1987 1977 2575 1389 1983 1980.45 0.00 0 23 2049 2016 1952 1919 1855 1984 1887 8 592 100 1380 1 1 7510000 149 62.00 1.02 12 0.03 32.00 1943.00 2545 20240624 -22.04 1888 20250428 5.08 1998 -0.70 20250304 1888 5.08 20250428 2545 -22.04 20240624 1888 5.08 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
12 20250429 141352 57 100.00 KOSDAQ 금융 N N N N N 1979 -4 5 -0.20 4566991 2306 17.61 1986 1987 1977 2575 1389 1983 1980.48 0.00 0 23 2049 2016 1952 1919 1855 1984 1887 8 592 100 1380 1 1 7510000 149 61.84 1.02 12 0.03 32.00 1943.00 2545 20240624 -22.24 1888 20250428 4.82 1998 -0.95 20250304 1888 4.82 20250428 2545 -22.24 20240624 1888 4.82 20250428 0.00 Y 477340 100 7 억 0 N N 0 N 00 N