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
477380/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,2000,0,3,0.00,12102718,6061,46.64,1997,2005,1993,2600,1400,2000,1996.82,0.09,0,69,2002,2001,1999,1998,1996,2001,1998,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250430,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,12066718,6043,46.50,1997,2005,1993,2600,1400,2000,1996.81,0.09,0,69,2002,2001,1999,1998,1996,2001,1998,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250430,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,12066718,6043,46.50,1997,2005,1993,2600,1400,2000,1996.81,0.09,0,69,2002,2001,1999,1998,1996,2001,1998,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250430,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11966718,5993,46.11,1997,2005,1993,2600,1400,2000,1996.78,0.09,0,69,2002,2001,1999,1998,1996,2001,1998,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250430,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11962719,5991,46.10,1997,2005,1993,2600,1400,2000,1996.78,0.09,0,69,2002,2001,1999,1998,1996,2001,1998,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250430,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11962719,5991,46.10,1997,2005,1993,2600,1400,2000,1996.78,0.09,0,69,2002,2001,1999,1998,1996,2001,1998,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250430,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,11958719,5989,46.08,1997,2005,1993,2600,1400,2000,1996.78,0.09,0,69,2002,2001,1999,1998,1996,2001,1998,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250430,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,345481,173,1.33,1997,1997,1997,2600,1400,2000,1997.00,0.09,0,0,2002,2001,1999,1998,1996,2001,1998,8,600,100,1440,1,1,8100000,162,57.06,1.07,12,0.00,35.00,1860.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250429,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,25973721,12996,264.95,2000,2000,1997,2595,1400,1999,1998.59,0.09,0,-11,2005,2001,1996,1992,1987,1999,1990,8,596,100,1430,5,1,8100000,162,57.14,1.08,12,0.16,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7240,N,N,0,N,00,N
20250429,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,25955721,12987,264.77,2000,2000,1997,2595,1400,1999,1998.59,0.09,0,-11,2005,2001,1996,1992,1987,1999,1990,8,596,100,1430,5,1,8100000,162,57.14,1.08,12,0.16,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7240,N,N,0,N,00,N
20250429,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,22902749,11459,233.62,2000,2000,1997,2595,1400,1999,1998.67,0.09,0,15,2005,2001,1996,1992,1987,1999,1990,8,596,100,1430,1,1,8100000,162,57.09,1.07,12,0.14,35.00,1860.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1944,2.78,20250313,7080,-71.78,20240529,1942,2.88,20241227,0.00,Y,477380,100,8 억,,7240,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 2000 0 3 0.00 12102718 6061 46.64 1997 2005 1993 2600 1400 2000 1996.82 0.09 0 69 2002 2001 1999 1998 1996 2001 1998 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.07 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
3 20250430 151355 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 12066718 6043 46.50 1997 2005 1993 2600 1400 2000 1996.81 0.09 0 69 2002 2001 1999 1998 1996 2001 1998 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.07 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
4 20250430 141356 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 12066718 6043 46.50 1997 2005 1993 2600 1400 2000 1996.81 0.09 0 69 2002 2001 1999 1998 1996 2001 1998 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.07 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
5 20250430 131353 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11966718 5993 46.11 1997 2005 1993 2600 1400 2000 1996.78 0.09 0 69 2002 2001 1999 1998 1996 2001 1998 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.07 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
6 20250430 121356 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11962719 5991 46.10 1997 2005 1993 2600 1400 2000 1996.78 0.09 0 69 2002 2001 1999 1998 1996 2001 1998 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.07 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
7 20250430 111354 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11962719 5991 46.10 1997 2005 1993 2600 1400 2000 1996.78 0.09 0 69 2002 2001 1999 1998 1996 2001 1998 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.07 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
8 20250430 101357 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 11958719 5989 46.08 1997 2005 1993 2600 1400 2000 1996.78 0.09 0 69 2002 2001 1999 1998 1996 2001 1998 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.07 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
9 20250430 091400 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 345481 173 1.33 1997 1997 1997 2600 1400 2000 1997.00 0.09 0 0 2002 2001 1999 1998 1996 2001 1998 8 600 100 1440 1 1 8100000 162 57.06 1.07 12 0.00 35.00 1860.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1944 2.73 20250313 7080 -71.79 20240529 1942 2.83 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
10 20250429 161343 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 25973721 12996 264.95 2000 2000 1997 2595 1400 1999 1998.59 0.09 0 -11 2005 2001 1996 1992 1987 1999 1990 8 596 100 1430 5 1 8100000 162 57.14 1.08 12 0.16 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7240 N N 0 N 00 N
11 20250429 151349 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 25955721 12987 264.77 2000 2000 1997 2595 1400 1999 1998.59 0.09 0 -11 2005 2001 1996 1992 1987 1999 1990 8 596 100 1430 5 1 8100000 162 57.14 1.08 12 0.16 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7240 N N 0 N 00 N
12 20250429 141353 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 22902749 11459 233.62 2000 2000 1997 2595 1400 1999 1998.67 0.09 0 15 2005 2001 1996 1992 1987 1999 1990 8 596 100 1430 1 1 8100000 162 57.09 1.07 12 0.14 35.00 1860.00 7080 20240529 -71.78 1942 20241227 2.88 2020 -1.09 20250212 1944 2.78 20250313 7080 -71.78 20240529 1942 2.88 20241227 0.00 Y 477380 100 8 억 7240 N N 0 N 00 N