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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
458610/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
20250407,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,11212335,5289,177.30,2135,2135,2105,2775,1495,2135,2119.93,0.15,0,-1565,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4230000,90,303.57,1.07,12,0.13,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6277,N,N,0,N,00,N
20250407,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,11076865,5225,175.16,2135,2135,2105,2775,1495,2135,2119.97,0.15,0,-1524,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4230000,89,301.43,1.06,12,0.12,7.00,1993.00,2370,20240617,-10.97,2040,20250107,3.43,2175,-2.99,20250224,2040,3.43,20250107,2370,-10.97,20240617,2040,3.43,20250107,0.00,Y,458610,100,4 억,,6277,N,N,0,N,00,N
20250407,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,10463810,4935,165.44,2135,2135,2105,2775,1495,2135,2120.33,0.15,0,-1256,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4230000,89,301.43,1.06,12,0.12,7.00,1993.00,2370,20240617,-10.97,2040,20250107,3.43,2175,-2.99,20250224,2040,3.43,20250107,2370,-10.97,20240617,2040,3.43,20250107,0.00,Y,458610,100,4 억,,6277,N,N,0,N,00,N
20250407,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,8661840,4081,136.81,2135,2135,2105,2775,1495,2135,2122.48,0.15,0,-958,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4230000,89,301.43,1.06,12,0.10,7.00,1993.00,2370,20240617,-10.97,2040,20250107,3.43,2175,-2.99,20250224,2040,3.43,20250107,2370,-10.97,20240617,2040,3.43,20250107,0.00,Y,458610,100,4 억,,6277,N,N,0,N,00,N
20250407,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,6984360,3286,110.16,2135,2135,2105,2775,1495,2135,2125.49,0.15,0,-668,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4230000,89,301.43,1.06,12,0.08,7.00,1993.00,2370,20240617,-10.97,2040,20250107,3.43,2175,-2.99,20250224,2040,3.43,20250107,2370,-10.97,20240617,2040,3.43,20250107,0.00,Y,458610,100,4 억,,6277,N,N,0,N,00,N
20250407,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,6362315,2991,100.27,2135,2135,2110,2775,1495,2135,2127.15,0.15,0,-365,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4230000,89,301.43,1.06,12,0.07,7.00,1993.00,2370,20240617,-10.97,2040,20250107,3.43,2175,-2.99,20250224,2040,3.43,20250107,2370,-10.97,20240617,2040,3.43,20250107,0.00,Y,458610,100,4 억,,6277,N,N,0,N,00,N
20250407,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1121670,529,17.73,2135,2135,2120,2775,1495,2135,2120.36,0.15,0,-72,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4230000,90,305.00,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,Y,458610,100,4 억,,6277,N,N,0,N,00,N
20250407,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,536400,253,8.48,2135,2135,2120,2775,1495,2135,2120.16,0.15,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4230000,90,305.00,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,Y,458610,100,4 억,,6277,N,N,0,N,00,N
20250404,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,6336820,2983,67.64,2130,2135,2120,2765,1495,2130,2124.31,0.15,0,-1726,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.07,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,Y,458610,100,4 억,,6225,N,N,0,N,00,N
20250404,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,6245330,2940,66.67,2130,2135,2120,2765,1495,2130,2124.26,0.15,0,-1690,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,303.57,1.07,12,0.07,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6225,N,N,0,N,00,N
20250404,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,5592580,2633,59.71,2130,2135,2120,2765,1495,2130,2124.03,0.15,0,-1441,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,303.57,1.07,12,0.06,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6225,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 20250407 161207 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 11212335 5289 177.30 2135 2135 2105 2775 1495 2135 2119.93 0.15 0 -1565 2145 2140 2130 2125 2115 2142 2127 4 640 100 1490 5 1 4230000 90 303.57 1.07 12 0.13 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 Y 458610 100 4 억 6277 N N 0 N 00 N
3 20250407 151214 57 100.00 KOSDAQ 금융 N N N N N 2110 -25 5 -1.17 11076865 5225 175.16 2135 2135 2105 2775 1495 2135 2119.97 0.15 0 -1524 2145 2140 2130 2125 2115 2142 2127 4 640 100 1490 5 1 4230000 89 301.43 1.06 12 0.12 7.00 1993.00 2370 20240617 -10.97 2040 20250107 3.43 2175 -2.99 20250224 2040 3.43 20250107 2370 -10.97 20240617 2040 3.43 20250107 0.00 Y 458610 100 4 억 6277 N N 0 N 00 N
4 20250407 141212 57 100.00 KOSDAQ 금융 N N N N N 2110 -25 5 -1.17 10463810 4935 165.44 2135 2135 2105 2775 1495 2135 2120.33 0.15 0 -1256 2145 2140 2130 2125 2115 2142 2127 4 640 100 1490 5 1 4230000 89 301.43 1.06 12 0.12 7.00 1993.00 2370 20240617 -10.97 2040 20250107 3.43 2175 -2.99 20250224 2040 3.43 20250107 2370 -10.97 20240617 2040 3.43 20250107 0.00 Y 458610 100 4 억 6277 N N 0 N 00 N
5 20250407 131210 57 100.00 KOSDAQ 금융 N N N N N 2110 -25 5 -1.17 8661840 4081 136.81 2135 2135 2105 2775 1495 2135 2122.48 0.15 0 -958 2145 2140 2130 2125 2115 2142 2127 4 640 100 1490 5 1 4230000 89 301.43 1.06 12 0.10 7.00 1993.00 2370 20240617 -10.97 2040 20250107 3.43 2175 -2.99 20250224 2040 3.43 20250107 2370 -10.97 20240617 2040 3.43 20250107 0.00 Y 458610 100 4 억 6277 N N 0 N 00 N
6 20250407 121207 57 100.00 KOSDAQ 금융 N N N N N 2110 -25 5 -1.17 6984360 3286 110.16 2135 2135 2105 2775 1495 2135 2125.49 0.15 0 -668 2145 2140 2130 2125 2115 2142 2127 4 640 100 1490 5 1 4230000 89 301.43 1.06 12 0.08 7.00 1993.00 2370 20240617 -10.97 2040 20250107 3.43 2175 -2.99 20250224 2040 3.43 20250107 2370 -10.97 20240617 2040 3.43 20250107 0.00 Y 458610 100 4 억 6277 N N 0 N 00 N
7 20250407 111210 57 100.00 KOSDAQ 금융 N N N N N 2110 -25 5 -1.17 6362315 2991 100.27 2135 2135 2110 2775 1495 2135 2127.15 0.15 0 -365 2145 2140 2130 2125 2115 2142 2127 4 640 100 1490 5 1 4230000 89 301.43 1.06 12 0.07 7.00 1993.00 2370 20240617 -10.97 2040 20250107 3.43 2175 -2.99 20250224 2040 3.43 20250107 2370 -10.97 20240617 2040 3.43 20250107 0.00 Y 458610 100 4 억 6277 N N 0 N 00 N
8 20250407 101210 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 1121670 529 17.73 2135 2135 2120 2775 1495 2135 2120.36 0.15 0 -72 2145 2140 2130 2125 2115 2142 2127 4 640 100 1490 5 1 4230000 90 305.00 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2175 -1.84 20250224 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 Y 458610 100 4 억 6277 N N 0 N 00 N
9 20250407 091212 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 536400 253 8.48 2135 2135 2120 2775 1495 2135 2120.16 0.15 0 0 2145 2140 2130 2125 2115 2142 2127 4 640 100 1490 5 1 4230000 90 305.00 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2175 -1.84 20250224 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 Y 458610 100 4 억 6277 N N 0 N 00 N
10 20250404 161205 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 6336820 2983 67.64 2130 2135 2120 2765 1495 2130 2124.31 0.15 0 -1726 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 305.00 1.07 12 0.07 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2175 -1.84 20250224 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 Y 458610 100 4 억 6225 N N 0 N 00 N
11 20250404 151218 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 6245330 2940 66.67 2130 2135 2120 2765 1495 2130 2124.26 0.15 0 -1690 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 303.57 1.07 12 0.07 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 Y 458610 100 4 억 6225 N N 0 N 00 N
12 20250404 141222 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 5592580 2633 59.71 2130 2135 2120 2765 1495 2130 2124.03 0.15 0 -1441 2143 2136 2128 2121 2113 2132 2117 4 635 100 1490 5 1 4230000 90 303.57 1.07 12 0.06 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 Y 458610 100 4 억 6225 N N 0 N 00 N