ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
457630/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
20250411,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,48026945,23117,557.44,2075,2090,2075,2695,1455,2075,2077.56,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.32,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,48026945,23117,557.44,2075,2090,2075,2695,1455,2075,2077.56,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.32,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,48010270,23109,557.25,2075,2090,2075,2695,1455,2075,2077.56,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.32,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,40852990,19668,474.27,2075,2090,2075,2695,1455,2075,2077.13,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.27,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,39706910,19117,460.98,2075,2090,2075,2695,1455,2075,2077.05,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.26,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,39706910,19117,460.98,2075,2090,2075,2695,1455,2075,2077.05,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.26,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,39580300,19056,459.51,2075,2080,2075,2695,1455,2075,2077.05,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.26,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.06,0,0,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,64.84,1.07,12,0.00,32.00,1948.00,2295,20240906,-9.59,2074,20241122,0.05,2155,-3.71,20250402,2075,0.00,20250407,2620,-20.80,20240411,2070,0.24,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250410,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8641056,4147,9.18,2075,2090,2075,2695,1455,2075,2083.69,0.06,0,-1352,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,64.84,1.07,12,0.06,32.00,1948.00,2295,20240906,-9.59,2074,20241122,0.05,2155,-3.71,20250402,2075,0.00,20250410,2620,-20.80,20240411,2070,0.24,20241122,0.00,Y,457630,100,7 억,,4211,N,N,0,N,00,N
20250410,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8593331,4124,9.13,2075,2090,2075,2695,1455,2075,2083.74,0.06,0,-1329,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,64.84,1.07,12,0.06,32.00,1948.00,2295,20240906,-9.59,2074,20241122,0.05,2155,-3.71,20250402,2075,0.00,20250410,2620,-20.80,20240411,2070,0.24,20241122,0.00,Y,457630,100,7 억,,4211,N,N,0,N,00,N
20250410,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,7913466,3797,8.41,2075,2090,2075,2695,1455,2075,2084.14,0.06,0,-1020,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.05,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250410,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4211,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 20250411 161234 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 48026945 23117 557.44 2075 2090 2075 2695 1455 2075 2077.56 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.32 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
3 20250411 151246 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 48026945 23117 557.44 2075 2090 2075 2695 1455 2075 2077.56 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.32 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
4 20250411 141243 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 48010270 23109 557.25 2075 2090 2075 2695 1455 2075 2077.56 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.32 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
5 20250411 131245 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 40852990 19668 474.27 2075 2090 2075 2695 1455 2075 2077.13 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.27 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
6 20250411 121246 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 39706910 19117 460.98 2075 2090 2075 2695 1455 2075 2077.05 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.26 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
7 20250411 111246 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 39706910 19117 460.98 2075 2090 2075 2695 1455 2075 2077.05 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.26 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
8 20250411 101249 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 39580300 19056 459.51 2075 2080 2075 2695 1455 2075 2077.05 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.26 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
9 20250411 091253 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.06 0 0 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 64.84 1.07 12 0.00 32.00 1948.00 2295 20240906 -9.59 2074 20241122 0.05 2155 -3.71 20250402 2075 0.00 20250407 2620 -20.80 20240411 2070 0.24 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
10 20250410 161238 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 8641056 4147 9.18 2075 2090 2075 2695 1455 2075 2083.69 0.06 0 -1352 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 64.84 1.07 12 0.06 32.00 1948.00 2295 20240906 -9.59 2074 20241122 0.05 2155 -3.71 20250402 2075 0.00 20250410 2620 -20.80 20240411 2070 0.24 20241122 0.00 Y 457630 100 7 억 4211 N N 0 N 00 N
11 20250410 151245 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 8593331 4124 9.13 2075 2090 2075 2695 1455 2075 2083.74 0.06 0 -1329 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 64.84 1.07 12 0.06 32.00 1948.00 2295 20240906 -9.59 2074 20241122 0.05 2155 -3.71 20250402 2075 0.00 20250410 2620 -20.80 20240411 2070 0.24 20241122 0.00 Y 457630 100 7 억 4211 N N 0 N 00 N
12 20250410 141240 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 7913466 3797 8.41 2075 2090 2075 2695 1455 2075 2084.14 0.06 0 -1020 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.05 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250410 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4211 N N 0 N 00 N