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
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
20250411,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,6058270,2847,90.24,2130,2135,2100,2775,1495,2135,2127.95,0.15,0,0,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,4230000,89,72.93,1.05,12,0.07,29.00,2022.00,2370,20240617,-10.76,2040,20250107,3.68,2175,-2.76,20250224,2040,3.68,20250107,2370,-10.76,20240617,2040,3.68,20250107,0.00,Y,458610,100,4 억,,6309,N,N,0,N,00,N
20250411,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,5635270,2647,83.90,2130,2135,2100,2775,1495,2135,2128.93,0.15,0,0,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,4230000,90,73.45,1.05,12,0.06,29.00,2022.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,Y,458610,100,4 억,,6309,N,N,0,N,00,N
20250411,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,5631015,2645,83.84,2130,2135,2100,2775,1495,2135,2128.93,0.15,0,0,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,4230000,90,73.45,1.05,12,0.06,29.00,2022.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,Y,458610,100,4 억,,6309,N,N,0,N,00,N
20250411,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,5631015,2645,83.84,2130,2135,2100,2775,1495,2135,2128.93,0.15,0,0,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,4230000,90,73.45,1.05,12,0.06,29.00,2022.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,Y,458610,100,4 억,,6309,N,N,0,N,00,N
20250411,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,4577435,2144,67.96,2130,2135,2130,2775,1495,2135,2135.00,0.15,0,0,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,4230000,90,73.62,1.06,12,0.05,29.00,2022.00,2370,20240617,-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,,6309,N,N,0,N,00,N
20250411,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3638035,1704,54.01,2130,2135,2130,2775,1495,2135,2135.00,0.15,0,0,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,4230000,90,73.62,1.06,12,0.04,29.00,2022.00,2370,20240617,-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,,6309,N,N,0,N,00,N
20250411,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3638035,1704,54.01,2130,2135,2130,2775,1495,2135,2135.00,0.15,0,0,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,4230000,90,73.62,1.06,12,0.04,29.00,2022.00,2370,20240617,-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,,6309,N,N,0,N,00,N
20250411,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,2130,1,0.03,2130,2130,2130,2775,1495,2135,2130.00,0.15,0,0,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,4230000,90,73.45,1.05,12,0.00,29.00,2022.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,Y,458610,100,4 억,,6309,N,N,0,N,00,N
20250410,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,6708930,3155,81.88,2130,2135,2100,2775,1495,2135,2126.44,0.15,0,-787,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4230000,90,73.62,1.06,12,0.07,29.00,2022.00,2370,20240617,-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,,6312,N,N,0,N,00,N
20250410,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,6672735,3138,81.44,2130,2135,2100,2775,1495,2135,2126.43,0.15,0,-777,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4230000,90,73.28,1.05,12,0.07,29.00,2022.00,2370,20240617,-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,,6312,N,N,0,N,00,N
20250410,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,5957535,2800,72.67,2130,2135,2100,2775,1495,2135,2127.69,0.15,0,-666,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4230000,89,72.93,1.05,12,0.07,29.00,2022.00,2370,20240617,-10.76,2040,20250107,3.68,2175,-2.76,20250224,2040,3.68,20250107,2370,-10.76,20240617,2040,3.68,20250107,0.00,Y,458610,100,4 억,,6312,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 2115 -20 5 -0.94 6058270 2847 90.24 2130 2135 2100 2775 1495 2135 2127.95 0.15 0 0 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 4230000 89 72.93 1.05 12 0.07 29.00 2022.00 2370 20240617 -10.76 2040 20250107 3.68 2175 -2.76 20250224 2040 3.68 20250107 2370 -10.76 20240617 2040 3.68 20250107 0.00 Y 458610 100 4 억 6309 N N 0 N 00 N
3 20250411 151246 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 5635270 2647 83.90 2130 2135 2100 2775 1495 2135 2128.93 0.15 0 0 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 4230000 90 73.45 1.05 12 0.06 29.00 2022.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 Y 458610 100 4 억 6309 N N 0 N 00 N
4 20250411 141244 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 5631015 2645 83.84 2130 2135 2100 2775 1495 2135 2128.93 0.15 0 0 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 4230000 90 73.45 1.05 12 0.06 29.00 2022.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 Y 458610 100 4 억 6309 N N 0 N 00 N
5 20250411 131246 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 5631015 2645 83.84 2130 2135 2100 2775 1495 2135 2128.93 0.15 0 0 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 4230000 90 73.45 1.05 12 0.06 29.00 2022.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 Y 458610 100 4 억 6309 N N 0 N 00 N
6 20250411 121247 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 4577435 2144 67.96 2130 2135 2130 2775 1495 2135 2135.00 0.15 0 0 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 4230000 90 73.62 1.06 12 0.05 29.00 2022.00 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 6309 N N 0 N 00 N
7 20250411 111246 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 3638035 1704 54.01 2130 2135 2130 2775 1495 2135 2135.00 0.15 0 0 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 4230000 90 73.62 1.06 12 0.04 29.00 2022.00 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 6309 N N 0 N 00 N
8 20250411 101250 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 3638035 1704 54.01 2130 2135 2130 2775 1495 2135 2135.00 0.15 0 0 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 4230000 90 73.62 1.06 12 0.04 29.00 2022.00 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 6309 N N 0 N 00 N
9 20250411 091253 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 2130 1 0.03 2130 2130 2130 2775 1495 2135 2130.00 0.15 0 0 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 4230000 90 73.45 1.05 12 0.00 29.00 2022.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 Y 458610 100 4 억 6309 N N 0 N 00 N
10 20250410 161239 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 6708930 3155 81.88 2130 2135 2100 2775 1495 2135 2126.44 0.15 0 -787 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 4230000 90 73.62 1.06 12 0.07 29.00 2022.00 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 6312 N N 0 N 00 N
11 20250410 151246 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 6672735 3138 81.44 2130 2135 2100 2775 1495 2135 2126.43 0.15 0 -777 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 4230000 90 73.28 1.05 12 0.07 29.00 2022.00 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 6312 N N 0 N 00 N
12 20250410 141241 57 100.00 KOSDAQ 금융 N N N N N 2115 -20 5 -0.94 5957535 2800 72.67 2130 2135 2100 2775 1495 2135 2127.69 0.15 0 -666 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 4230000 89 72.93 1.05 12 0.07 29.00 2022.00 2370 20240617 -10.76 2040 20250107 3.68 2175 -2.76 20250224 2040 3.68 20250107 2370 -10.76 20240617 2040 3.68 20250107 0.00 Y 458610 100 4 억 6312 N N 0 N 00 N