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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4624645,2188,76.85,2125,2125,2100,2745,1485,2115,2113.64,0.15,0,-1157,2151,2132,2116,2097,2081,2125,2090,4,630,100,1480,5,1,4230000,90,73.10,1.05,12,0.05,29.00,2022.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,Y,458610,100,4 억,,6309,N,N,0,N,00,N
20250414,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,4491680,2125,74.64,2125,2125,2100,2745,1485,2115,2113.73,0.15,0,-1098,2151,2132,2116,2097,2081,2125,2090,4,630,100,1480,5,1,4230000,89,72.59,1.04,12,0.05,29.00,2022.00,2370,20240617,-11.18,2040,20250107,3.19,2175,-3.22,20250224,2040,3.19,20250107,2370,-11.18,20240617,2040,3.19,20250107,0.00,Y,458610,100,4 억,,6309,N,N,0,N,00,N
20250414,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4108790,1943,68.25,2125,2125,2110,2745,1485,2115,2114.66,0.15,0,-916,2151,2132,2116,2097,2081,2125,2090,4,630,100,1480,5,1,4230000,89,72.76,1.04,12,0.05,29.00,2022.00,2370,20240617,-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,,6309,N,N,0,N,00,N
20250414,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3692995,1746,61.33,2125,2125,2115,2745,1485,2115,2115.12,0.15,0,-728,2151,2132,2116,2097,2081,2125,2090,4,630,100,1480,5,1,4230000,89,72.93,1.05,12,0.04,29.00,2022.00,2370,20240617,-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
20250414,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3272100,1547,54.34,2125,2125,2115,2745,1485,2115,2115.13,0.15,0,-531,2151,2132,2116,2097,2081,2125,2090,4,630,100,1480,5,1,4230000,89,72.93,1.05,12,0.04,29.00,2022.00,2370,20240617,-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
20250414,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2830050,1338,47.00,2125,2125,2115,2745,1485,2115,2115.13,0.15,0,-323,2151,2132,2116,2097,2081,2125,2090,4,630,100,1480,5,1,4230000,90,73.10,1.05,12,0.03,29.00,2022.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,Y,458610,100,4 억,,6309,N,N,0,N,00,N
20250414,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2425935,1147,40.29,2125,2125,2115,2745,1485,2115,2115.03,0.15,0,-150,2151,2132,2116,2097,2081,2125,2090,4,630,100,1480,5,1,4230000,89,72.93,1.05,12,0.03,29.00,2022.00,2370,20240617,-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
20250414,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,2125,1,0.04,2125,2125,2125,2745,1485,2115,2125.00,0.15,0,0,2151,2132,2116,2097,2081,2125,2090,4,630,100,1480,5,1,4230000,90,73.28,1.05,12,0.00,29.00,2022.00,2370,20240617,-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,,6309,N,N,0,N,00,N
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
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 20250414 161240 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 4624645 2188 76.85 2125 2125 2100 2745 1485 2115 2113.64 0.15 0 -1157 2151 2132 2116 2097 2081 2125 2090 4 630 100 1480 5 1 4230000 90 73.10 1.05 12 0.05 29.00 2022.00 2370 20240617 -10.55 2040 20250107 3.92 2175 -2.53 20250224 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 Y 458610 100 4 억 6309 N N 0 N 00 N
3 20250414 151251 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 4491680 2125 74.64 2125 2125 2100 2745 1485 2115 2113.73 0.15 0 -1098 2151 2132 2116 2097 2081 2125 2090 4 630 100 1480 5 1 4230000 89 72.59 1.04 12 0.05 29.00 2022.00 2370 20240617 -11.18 2040 20250107 3.19 2175 -3.22 20250224 2040 3.19 20250107 2370 -11.18 20240617 2040 3.19 20250107 0.00 Y 458610 100 4 억 6309 N N 0 N 00 N
4 20250414 141251 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 4108790 1943 68.25 2125 2125 2110 2745 1485 2115 2114.66 0.15 0 -916 2151 2132 2116 2097 2081 2125 2090 4 630 100 1480 5 1 4230000 89 72.76 1.04 12 0.05 29.00 2022.00 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 6309 N N 0 N 00 N
5 20250414 131248 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3692995 1746 61.33 2125 2125 2115 2745 1485 2115 2115.12 0.15 0 -728 2151 2132 2116 2097 2081 2125 2090 4 630 100 1480 5 1 4230000 89 72.93 1.05 12 0.04 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
6 20250414 121251 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3272100 1547 54.34 2125 2125 2115 2745 1485 2115 2115.13 0.15 0 -531 2151 2132 2116 2097 2081 2125 2090 4 630 100 1480 5 1 4230000 89 72.93 1.05 12 0.04 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
7 20250414 111244 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 2830050 1338 47.00 2125 2125 2115 2745 1485 2115 2115.13 0.15 0 -323 2151 2132 2116 2097 2081 2125 2090 4 630 100 1480 5 1 4230000 90 73.10 1.05 12 0.03 29.00 2022.00 2370 20240617 -10.55 2040 20250107 3.92 2175 -2.53 20250224 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 Y 458610 100 4 억 6309 N N 0 N 00 N
8 20250414 101247 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2425935 1147 40.29 2125 2125 2115 2745 1485 2115 2115.03 0.15 0 -150 2151 2132 2116 2097 2081 2125 2090 4 630 100 1480 5 1 4230000 89 72.93 1.05 12 0.03 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
9 20250414 091248 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 2125 1 0.04 2125 2125 2125 2745 1485 2115 2125.00 0.15 0 0 2151 2132 2116 2097 2081 2125 2090 4 630 100 1480 5 1 4230000 90 73.28 1.05 12 0.00 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 6309 N N 0 N 00 N
10 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
11 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
12 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