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
057030/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
20250407,160517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,225,2,5.57,10996281372,2490111,252.73,4070,4700,4055,5250,2830,4040,4416.72,3.21,0,-80013,4606,4322,3981,3697,3356,4465,3840,82,1210,500,2900,5,1,16312697,696,21.87,1.30,12,15.26,195.00,3292.00,5420,20241216,-21.31,2960,20240805,44.09,4750,-10.21,20250117,3445,23.80,20250331,5420,-21.31,20241216,2960,44.09,20240805,4.68,Y,057030,500,81 억,,523874,N,N,16735,N,00,N
20250407,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,225,2,5.57,10791537857,2441954,247.85,4070,4700,4055,5250,2830,4040,4419.93,3.21,0,-87307,4606,4322,3981,3697,3356,4465,3840,82,1210,500,2900,5,1,16312697,696,21.87,1.30,12,14.97,195.00,3292.00,5420,20241216,-21.31,2960,20240805,44.09,4750,-10.21,20250117,3445,23.80,20250331,5420,-21.31,20241216,2960,44.09,20240805,4.68,Y,057030,500,81 억,,523874,N,N,5793,N,00,N
20250407,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4610,570,2,14.11,7887509040,1776591,180.32,4070,4700,4055,5250,2830,4040,4440.71,3.21,0,-157326,4606,4322,3981,3697,3356,4465,3840,82,1210,500,2900,5,1,16312697,752,23.64,1.40,12,10.89,195.00,3292.00,5420,20241216,-14.94,2960,20240805,55.74,4750,-2.95,20250117,3445,33.82,20250331,5420,-14.94,20241216,2960,55.74,20240805,4.68,Y,057030,500,81 억,,523874,N,N,5793,N,00,N
20250407,130517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,190,2,4.70,2907137716,686851,69.71,4070,4390,4055,5250,2830,4040,4233.84,3.21,0,-61224,4606,4322,3981,3697,3356,4465,3840,82,1210,500,2900,5,1,16312697,690,21.69,1.28,12,4.21,195.00,3292.00,5420,20241216,-21.96,2960,20240805,42.91,4750,-10.95,20250117,3445,22.79,20250331,5420,-21.96,20241216,2960,42.91,20240805,4.68,Y,057030,500,81 억,,523874,N,N,5793,N,00,N
20250407,120518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4315,275,2,6.81,2388619581,565962,57.44,4070,4380,4055,5250,2830,4040,4221.92,3.21,0,-46441,4606,4322,3981,3697,3356,4465,3840,82,1210,500,2900,5,1,16312697,704,22.13,1.31,12,3.47,195.00,3292.00,5420,20241216,-20.39,2960,20240805,45.78,4750,-9.16,20250117,3445,25.25,20250331,5420,-20.39,20241216,2960,45.78,20240805,4.68,Y,057030,500,81 억,,523874,N,N,5793,N,00,N
20250407,110519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4295,255,2,6.31,2128992236,505763,51.33,4070,4380,4055,5250,2830,4040,4211.00,3.21,0,-44878,4606,4322,3981,3697,3356,4465,3840,82,1210,500,2900,5,1,16312697,701,22.03,1.30,12,3.10,195.00,3292.00,5420,20241216,-20.76,2960,20240805,45.10,4750,-9.58,20250117,3445,24.67,20250331,5420,-20.76,20241216,2960,45.10,20240805,4.68,Y,057030,500,81 억,,523874,N,N,5793,N,00,N
20250407,100519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4290,250,2,6.19,1671163742,399685,40.57,4070,4312,4055,5250,2830,4040,4182.82,3.21,0,-33290,4606,4322,3981,3697,3356,4465,3840,82,1210,500,2900,5,1,16312697,700,22.00,1.30,12,2.45,195.00,3292.00,5420,20241216,-20.85,2960,20240805,44.93,4750,-9.68,20250117,3445,24.53,20250331,5420,-20.85,20241216,2960,44.93,20240805,4.68,Y,057030,500,81 억,,523874,N,N,5793,N,00,N
20250407,090519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4105,65,2,1.61,331825925,80974,8.22,4070,4190,4055,5250,2830,4040,4101.37,3.21,0,-1026,4606,4322,3981,3697,3356,4465,3840,82,1210,500,2900,5,1,16312697,670,21.05,1.25,12,0.50,195.00,3292.00,5420,20241216,-24.26,2960,20240805,38.68,4750,-13.58,20250117,3445,19.16,20250331,5420,-24.26,20241216,2960,38.68,20240805,4.68,Y,057030,500,81 억,,523874,N,N,5793,N,00,N
20250404,160517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4040,335,2,9.04,3882355250,973141,693.71,3640,4265,3640,4815,2595,3705,3989.47,3.33,0,-25917,4001,3852,3721,3572,3441,3927,3647,82,1110,500,2660,5,1,16312697,659,20.72,1.23,12,5.97,195.00,3292.00,5420,20241216,-25.46,2960,20240805,36.49,4750,-14.95,20250117,3445,17.27,20250331,5420,-25.46,20241216,2960,36.49,20240805,4.80,Y,057030,500,81 억,,542919,N,N,5783,N,00,N
20250404,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4015,310,2,8.37,3692279545,926022,660.12,3640,4265,3640,4815,2595,3705,3987.25,3.33,0,-29730,4001,3852,3721,3572,3441,3927,3647,82,1110,500,2660,5,1,16312697,655,20.59,1.22,12,5.68,195.00,3292.00,5420,20241216,-25.92,2960,20240805,35.64,4750,-15.47,20250117,3445,16.55,20250331,5420,-25.92,20241216,2960,35.64,20240805,4.80,Y,057030,500,81 억,,542919,N,N,0,N,00,N
20250404,140523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3965,260,2,7.02,3443056360,863761,615.74,3640,4265,3640,4815,2595,3705,3986.12,3.33,0,-51927,4001,3852,3721,3572,3441,3927,3647,82,1110,500,2660,5,1,16312697,647,20.33,1.20,12,5.30,195.00,3292.00,5420,20241216,-26.85,2960,20240805,33.95,4750,-16.53,20250117,3445,15.09,20250331,5420,-26.85,20241216,2960,33.95,20240805,4.80,Y,057030,500,81 억,,542919,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 160517 57 100.00 KOSDAQ 일반서비스 N N N N N 4265 225 2 5.57 10996281372 2490111 252.73 4070 4700 4055 5250 2830 4040 4416.72 3.21 0 -80013 4606 4322 3981 3697 3356 4465 3840 82 1210 500 2900 5 1 16312697 696 21.87 1.30 12 15.26 195.00 3292.00 5420 20241216 -21.31 2960 20240805 44.09 4750 -10.21 20250117 3445 23.80 20250331 5420 -21.31 20241216 2960 44.09 20240805 4.68 Y 057030 500 81 억 523874 N N 16735 N 00 N
3 20250407 150521 57 100.00 KOSDAQ 일반서비스 N N N N N 4265 225 2 5.57 10791537857 2441954 247.85 4070 4700 4055 5250 2830 4040 4419.93 3.21 0 -87307 4606 4322 3981 3697 3356 4465 3840 82 1210 500 2900 5 1 16312697 696 21.87 1.30 12 14.97 195.00 3292.00 5420 20241216 -21.31 2960 20240805 44.09 4750 -10.21 20250117 3445 23.80 20250331 5420 -21.31 20241216 2960 44.09 20240805 4.68 Y 057030 500 81 억 523874 N N 5793 N 00 N
4 20250407 140519 57 100.00 KOSDAQ 일반서비스 N N N N N 4610 570 2 14.11 7887509040 1776591 180.32 4070 4700 4055 5250 2830 4040 4440.71 3.21 0 -157326 4606 4322 3981 3697 3356 4465 3840 82 1210 500 2900 5 1 16312697 752 23.64 1.40 12 10.89 195.00 3292.00 5420 20241216 -14.94 2960 20240805 55.74 4750 -2.95 20250117 3445 33.82 20250331 5420 -14.94 20241216 2960 55.74 20240805 4.68 Y 057030 500 81 억 523874 N N 5793 N 00 N
5 20250407 130517 57 100.00 KOSDAQ 일반서비스 N N N N N 4230 190 2 4.70 2907137716 686851 69.71 4070 4390 4055 5250 2830 4040 4233.84 3.21 0 -61224 4606 4322 3981 3697 3356 4465 3840 82 1210 500 2900 5 1 16312697 690 21.69 1.28 12 4.21 195.00 3292.00 5420 20241216 -21.96 2960 20240805 42.91 4750 -10.95 20250117 3445 22.79 20250331 5420 -21.96 20241216 2960 42.91 20240805 4.68 Y 057030 500 81 억 523874 N N 5793 N 00 N
6 20250407 120518 57 100.00 KOSDAQ 일반서비스 N N N N N 4315 275 2 6.81 2388619581 565962 57.44 4070 4380 4055 5250 2830 4040 4221.92 3.21 0 -46441 4606 4322 3981 3697 3356 4465 3840 82 1210 500 2900 5 1 16312697 704 22.13 1.31 12 3.47 195.00 3292.00 5420 20241216 -20.39 2960 20240805 45.78 4750 -9.16 20250117 3445 25.25 20250331 5420 -20.39 20241216 2960 45.78 20240805 4.68 Y 057030 500 81 억 523874 N N 5793 N 00 N
7 20250407 110519 57 100.00 KOSDAQ 일반서비스 N N N N N 4295 255 2 6.31 2128992236 505763 51.33 4070 4380 4055 5250 2830 4040 4211.00 3.21 0 -44878 4606 4322 3981 3697 3356 4465 3840 82 1210 500 2900 5 1 16312697 701 22.03 1.30 12 3.10 195.00 3292.00 5420 20241216 -20.76 2960 20240805 45.10 4750 -9.58 20250117 3445 24.67 20250331 5420 -20.76 20241216 2960 45.10 20240805 4.68 Y 057030 500 81 억 523874 N N 5793 N 00 N
8 20250407 100519 57 100.00 KOSDAQ 일반서비스 N N N N N 4290 250 2 6.19 1671163742 399685 40.57 4070 4312 4055 5250 2830 4040 4182.82 3.21 0 -33290 4606 4322 3981 3697 3356 4465 3840 82 1210 500 2900 5 1 16312697 700 22.00 1.30 12 2.45 195.00 3292.00 5420 20241216 -20.85 2960 20240805 44.93 4750 -9.68 20250117 3445 24.53 20250331 5420 -20.85 20241216 2960 44.93 20240805 4.68 Y 057030 500 81 억 523874 N N 5793 N 00 N
9 20250407 090519 57 100.00 KOSDAQ 일반서비스 N N N N N 4105 65 2 1.61 331825925 80974 8.22 4070 4190 4055 5250 2830 4040 4101.37 3.21 0 -1026 4606 4322 3981 3697 3356 4465 3840 82 1210 500 2900 5 1 16312697 670 21.05 1.25 12 0.50 195.00 3292.00 5420 20241216 -24.26 2960 20240805 38.68 4750 -13.58 20250117 3445 19.16 20250331 5420 -24.26 20241216 2960 38.68 20240805 4.68 Y 057030 500 81 억 523874 N N 5793 N 00 N
10 20250404 160517 57 100.00 KOSDAQ 일반서비스 N N N N N 4040 335 2 9.04 3882355250 973141 693.71 3640 4265 3640 4815 2595 3705 3989.47 3.33 0 -25917 4001 3852 3721 3572 3441 3927 3647 82 1110 500 2660 5 1 16312697 659 20.72 1.23 12 5.97 195.00 3292.00 5420 20241216 -25.46 2960 20240805 36.49 4750 -14.95 20250117 3445 17.27 20250331 5420 -25.46 20241216 2960 36.49 20240805 4.80 Y 057030 500 81 억 542919 N N 5783 N 00 N
11 20250404 150521 57 100.00 KOSDAQ 일반서비스 N N N N N 4015 310 2 8.37 3692279545 926022 660.12 3640 4265 3640 4815 2595 3705 3987.25 3.33 0 -29730 4001 3852 3721 3572 3441 3927 3647 82 1110 500 2660 5 1 16312697 655 20.59 1.22 12 5.68 195.00 3292.00 5420 20241216 -25.92 2960 20240805 35.64 4750 -15.47 20250117 3445 16.55 20250331 5420 -25.92 20241216 2960 35.64 20240805 4.80 Y 057030 500 81 억 542919 N N 0 N 00 N
12 20250404 140523 57 100.00 KOSDAQ 일반서비스 N N N N N 3965 260 2 7.02 3443056360 863761 615.74 3640 4265 3640 4815 2595 3705 3986.12 3.33 0 -51927 4001 3852 3721 3572 3441 3927 3647 82 1110 500 2660 5 1 16312697 647 20.33 1.20 12 5.30 195.00 3292.00 5420 20241216 -26.85 2960 20240805 33.95 4750 -16.53 20250117 3445 15.09 20250331 5420 -26.85 20241216 2960 33.95 20240805 4.80 Y 057030 500 81 억 542919 N N 0 N 00 N