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
457940/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,2060,5,2,0.24,497820,242,0.74,2055,2060,2055,2670,1440,2055,2057.11,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.01,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,495760,241,0.74,2055,2060,2055,2670,1440,2055,2057.10,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.39,1.04,12,0.01,28.00,1979.00,2425,20240412,-15.26,2020,20241212,1.73,2140,-3.97,20250107,2040,0.74,20250304,2425,-15.26,20240412,2020,1.73,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,493705,240,0.74,2055,2060,2055,2670,1440,2055,2057.10,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.01,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,287705,140,0.43,2055,2060,2055,2670,1440,2055,2055.04,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,287705,140,0.43,2055,2060,2055,2670,1440,2055,2055.04,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,287705,140,0.43,2055,2060,2055,2670,1440,2055,2055.04,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,287705,140,0.43,2055,2060,2055,2670,1440,2055,2055.04,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.39,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.26,2020,20241212,1.73,2140,-3.97,20250107,2040,0.74,20250304,2425,-15.26,20240412,2020,1.73,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250410,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,66865550,32541,1534.95,2065,2065,2050,2670,1440,2055,2054.81,0.00,0,-1547,2061,2057,2056,2052,2051,2057,2052,3,615,100,1430,5,1,3310000,68,73.39,1.04,12,0.98,28.00,1979.00,2425,20240412,-15.26,2020,20241212,1.73,2140,-3.97,20250107,2040,0.74,20250304,2425,-15.26,20240412,2020,1.73,20241212,0.00,Y,457940,100,3 억,,160,N,N,0,N,00,N
20250410,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,66783495,32501,1533.07,2065,2065,2050,2670,1440,2055,2054.81,0.00,0,-1518,2061,2057,2056,2052,2051,2057,2052,3,615,100,1430,5,1,3310000,68,73.21,1.04,12,0.98,28.00,1979.00,2425,20240412,-15.46,2020,20241212,1.49,2140,-4.21,20250107,2040,0.49,20250304,2425,-15.46,20240412,2020,1.49,20241212,0.00,Y,457940,100,3 억,,160,N,N,0,N,00,N
20250410,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,66102645,32169,1517.41,2065,2065,2050,2670,1440,2055,2054.86,0.00,0,-1236,2061,2057,2056,2052,2051,2057,2052,3,615,100,1430,5,1,3310000,68,73.21,1.04,12,0.97,28.00,1979.00,2425,20240412,-15.46,2020,20241212,1.49,2140,-4.21,20250107,2040,0.49,20250304,2425,-15.46,20240412,2020,1.49,20241212,0.00,Y,457940,100,3 억,,160,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 2060 5 2 0.24 497820 242 0.74 2055 2060 2055 2670 1440 2055 2057.11 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.57 1.04 12 0.01 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2425 -15.05 20240412 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
3 20250411 151246 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 495760 241 0.74 2055 2060 2055 2670 1440 2055 2057.10 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.39 1.04 12 0.01 28.00 1979.00 2425 20240412 -15.26 2020 20241212 1.73 2140 -3.97 20250107 2040 0.74 20250304 2425 -15.26 20240412 2020 1.73 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
4 20250411 141244 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 493705 240 0.74 2055 2060 2055 2670 1440 2055 2057.10 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.57 1.04 12 0.01 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2425 -15.05 20240412 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
5 20250411 131245 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 287705 140 0.43 2055 2060 2055 2670 1440 2055 2055.04 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2425 -15.05 20240412 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
6 20250411 121246 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 287705 140 0.43 2055 2060 2055 2670 1440 2055 2055.04 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2425 -15.05 20240412 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
7 20250411 111246 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 287705 140 0.43 2055 2060 2055 2670 1440 2055 2055.04 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2425 -15.05 20240412 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
8 20250411 101250 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 287705 140 0.43 2055 2060 2055 2670 1440 2055 2055.04 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2425 -15.05 20240412 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
9 20250411 091253 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.39 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.26 2020 20241212 1.73 2140 -3.97 20250107 2040 0.74 20250304 2425 -15.26 20240412 2020 1.73 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
10 20250410 161239 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 66865550 32541 1534.95 2065 2065 2050 2670 1440 2055 2054.81 0.00 0 -1547 2061 2057 2056 2052 2051 2057 2052 3 615 100 1430 5 1 3310000 68 73.39 1.04 12 0.98 28.00 1979.00 2425 20240412 -15.26 2020 20241212 1.73 2140 -3.97 20250107 2040 0.74 20250304 2425 -15.26 20240412 2020 1.73 20241212 0.00 Y 457940 100 3 억 160 N N 0 N 00 N
11 20250410 151246 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 66783495 32501 1533.07 2065 2065 2050 2670 1440 2055 2054.81 0.00 0 -1518 2061 2057 2056 2052 2051 2057 2052 3 615 100 1430 5 1 3310000 68 73.21 1.04 12 0.98 28.00 1979.00 2425 20240412 -15.46 2020 20241212 1.49 2140 -4.21 20250107 2040 0.49 20250304 2425 -15.46 20240412 2020 1.49 20241212 0.00 Y 457940 100 3 억 160 N N 0 N 00 N
12 20250410 141241 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 66102645 32169 1517.41 2065 2065 2050 2670 1440 2055 2054.86 0.00 0 -1236 2061 2057 2056 2052 2051 2057 2052 3 615 100 1430 5 1 3310000 68 73.21 1.04 12 0.97 28.00 1979.00 2425 20240412 -15.46 2020 20241212 1.49 2140 -4.21 20250107 2040 0.49 20250304 2425 -15.46 20240412 2020 1.49 20241212 0.00 Y 457940 100 3 억 160 N N 0 N 00 N