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
457550/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
20250407,161206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13900,-1300,5,-8.55,2149008790,151521,110.55,14350,14880,13800,19760,10640,15200,14182.95,3.01,0,-7557,16906,16052,15386,14532,13866,15720,14200,46,4560,500,10640,10,1,9271339,1289,23.56,2.72,12,1.63,590.00,5115.00,51300,20240531,-72.90,13150,20241209,5.70,24100,-42.32,20250122,13800,0.72,20250407,51300,-72.90,20240531,13150,5.70,20241209,5.10,Y,457550,500,46 억,,279170,N,N,5263,N,00,N
20250407,151213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13910,-1290,5,-8.49,2050973470,144465,105.41,14350,14880,13800,19760,10640,15200,14197.03,3.01,0,-10129,16906,16052,15386,14532,13866,15720,14200,46,4560,500,10640,10,1,9271339,1290,23.58,2.72,12,1.56,590.00,5115.00,51300,20240531,-72.88,13150,20241209,5.78,24100,-42.28,20250122,13800,0.80,20250407,51300,-72.88,20240531,13150,5.78,20241209,5.10,Y,457550,500,46 억,,279170,N,N,7025,N,00,N
20250407,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13990,-1210,5,-7.96,1781310380,125216,91.36,14350,14880,13800,19760,10640,15200,14225.90,3.01,0,-16229,16906,16052,15386,14532,13866,15720,14200,46,4560,500,10640,10,1,9271339,1297,23.71,2.74,12,1.35,590.00,5115.00,51300,20240531,-72.73,13150,20241209,6.39,24100,-41.95,20250122,13800,1.38,20250407,51300,-72.73,20240531,13150,6.39,20241209,5.10,Y,457550,500,46 억,,279170,N,N,7025,N,00,N
20250407,131209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14110,-1090,5,-7.17,1624735035,114036,83.20,14350,14880,13800,19760,10640,15200,14247.56,3.01,0,-12794,16906,16052,15386,14532,13866,15720,14200,46,4560,500,10640,10,1,9271339,1308,23.92,2.76,12,1.23,590.00,5115.00,51300,20240531,-72.50,13150,20241209,7.30,24100,-41.45,20250122,13800,2.25,20250407,51300,-72.50,20240531,13150,7.30,20241209,5.10,Y,457550,500,46 억,,279170,N,N,7025,N,00,N
20250407,121206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14320,-880,5,-5.79,1400282545,98274,71.70,14350,14880,13800,19760,10640,15200,14248.76,3.01,0,-16296,16906,16052,15386,14532,13866,15720,14200,46,4560,500,10640,10,1,9271339,1328,24.27,2.80,12,1.06,590.00,5115.00,51300,20240531,-72.09,13150,20241209,8.90,24100,-40.58,20250122,13800,3.77,20250407,51300,-72.09,20240531,13150,8.90,20241209,5.10,Y,457550,500,46 억,,279170,N,N,7025,N,00,N
20250407,111209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14220,-980,5,-6.45,850278825,60502,44.14,14350,14490,13800,19760,10640,15200,14053.73,3.01,0,-5612,16906,16052,15386,14532,13866,15720,14200,46,4560,500,10640,10,1,9271339,1318,24.10,2.78,12,0.65,590.00,5115.00,51300,20240531,-72.28,13150,20241209,8.14,24100,-41.00,20250122,13800,3.04,20250407,51300,-72.28,20240531,13150,8.14,20241209,5.10,Y,457550,500,46 억,,279170,N,N,7025,N,00,N
20250407,101209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13890,-1310,5,-8.62,660492675,46915,34.23,14350,14490,13800,19760,10640,15200,14078.50,3.01,0,-8628,16906,16052,15386,14532,13866,15720,14200,46,4560,500,10640,10,1,9271339,1288,23.54,2.72,12,0.51,590.00,5115.00,51300,20240531,-72.92,13150,20241209,5.63,24100,-42.37,20250122,13800,0.65,20250407,51300,-72.92,20240531,13150,5.63,20241209,5.10,Y,457550,500,46 억,,279170,N,N,7025,N,00,N
20250407,091211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14180,-1020,5,-6.71,143511740,10050,7.33,14350,14490,14010,19760,10640,15200,14279.78,3.01,0,-2460,16906,16052,15386,14532,13866,15720,14200,46,4560,500,10640,10,1,9271339,1315,24.03,2.77,12,0.11,590.00,5115.00,51300,20240531,-72.36,13150,20241209,7.83,24100,-41.16,20250122,14000,1.29,20250102,51300,-72.36,20240531,13150,7.83,20241209,5.10,Y,457550,500,46 억,,279170,N,N,7025,N,00,N
20250404,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15200,-460,5,-2.94,2084618265,137057,368.70,15500,16240,14720,20350,10970,15660,15209.86,2.56,0,40944,16620,16140,15720,15240,14820,16380,15480,46,4690,500,10960,10,1,9271339,1409,25.76,2.97,12,1.48,590.00,5115.00,51300,20240531,-70.37,13150,20241209,15.59,24100,-36.93,20250122,14000,8.57,20250102,51300,-70.37,20240531,13150,15.59,20241209,5.10,Y,457550,500,46 억,,237238,N,N,7025,N,00,N
20250404,151217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15180,-480,5,-3.07,1994324745,131113,352.71,15500,16240,14720,20350,10970,15660,15210.73,2.56,0,40711,16620,16140,15720,15240,14820,16380,15480,46,4690,500,10960,10,1,9271339,1407,25.73,2.97,12,1.41,590.00,5115.00,51300,20240531,-70.41,13150,20241209,15.44,24100,-37.01,20250122,14000,8.43,20250102,51300,-70.41,20240531,13150,15.44,20241209,5.10,Y,457550,500,46 억,,237238,N,N,2931,N,00,N
20250404,141221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15000,-660,5,-4.21,1832476035,120365,323.80,15500,16240,14720,20350,10970,15660,15224.33,2.56,0,34691,16620,16140,15720,15240,14820,16380,15480,46,4690,500,10960,10,1,9271339,1391,25.42,2.93,12,1.30,590.00,5115.00,51300,20240531,-70.76,13150,20241209,14.07,24100,-37.76,20250122,14000,7.14,20250102,51300,-70.76,20240531,13150,14.07,20241209,5.10,Y,457550,500,46 억,,237238,N,N,2931,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 161206 57 100.00 KOSDAQ 일반서비스 N N N N N 13900 -1300 5 -8.55 2149008790 151521 110.55 14350 14880 13800 19760 10640 15200 14182.95 3.01 0 -7557 16906 16052 15386 14532 13866 15720 14200 46 4560 500 10640 10 1 9271339 1289 23.56 2.72 12 1.63 590.00 5115.00 51300 20240531 -72.90 13150 20241209 5.70 24100 -42.32 20250122 13800 0.72 20250407 51300 -72.90 20240531 13150 5.70 20241209 5.10 Y 457550 500 46 억 279170 N N 5263 N 00 N
3 20250407 151213 57 100.00 KOSDAQ 일반서비스 N N N N N 13910 -1290 5 -8.49 2050973470 144465 105.41 14350 14880 13800 19760 10640 15200 14197.03 3.01 0 -10129 16906 16052 15386 14532 13866 15720 14200 46 4560 500 10640 10 1 9271339 1290 23.58 2.72 12 1.56 590.00 5115.00 51300 20240531 -72.88 13150 20241209 5.78 24100 -42.28 20250122 13800 0.80 20250407 51300 -72.88 20240531 13150 5.78 20241209 5.10 Y 457550 500 46 억 279170 N N 7025 N 00 N
4 20250407 141211 57 100.00 KOSDAQ 일반서비스 N N N N N 13990 -1210 5 -7.96 1781310380 125216 91.36 14350 14880 13800 19760 10640 15200 14225.90 3.01 0 -16229 16906 16052 15386 14532 13866 15720 14200 46 4560 500 10640 10 1 9271339 1297 23.71 2.74 12 1.35 590.00 5115.00 51300 20240531 -72.73 13150 20241209 6.39 24100 -41.95 20250122 13800 1.38 20250407 51300 -72.73 20240531 13150 6.39 20241209 5.10 Y 457550 500 46 억 279170 N N 7025 N 00 N
5 20250407 131209 57 100.00 KOSDAQ 일반서비스 N N N N N 14110 -1090 5 -7.17 1624735035 114036 83.20 14350 14880 13800 19760 10640 15200 14247.56 3.01 0 -12794 16906 16052 15386 14532 13866 15720 14200 46 4560 500 10640 10 1 9271339 1308 23.92 2.76 12 1.23 590.00 5115.00 51300 20240531 -72.50 13150 20241209 7.30 24100 -41.45 20250122 13800 2.25 20250407 51300 -72.50 20240531 13150 7.30 20241209 5.10 Y 457550 500 46 억 279170 N N 7025 N 00 N
6 20250407 121206 57 100.00 KOSDAQ 일반서비스 N N N N N 14320 -880 5 -5.79 1400282545 98274 71.70 14350 14880 13800 19760 10640 15200 14248.76 3.01 0 -16296 16906 16052 15386 14532 13866 15720 14200 46 4560 500 10640 10 1 9271339 1328 24.27 2.80 12 1.06 590.00 5115.00 51300 20240531 -72.09 13150 20241209 8.90 24100 -40.58 20250122 13800 3.77 20250407 51300 -72.09 20240531 13150 8.90 20241209 5.10 Y 457550 500 46 억 279170 N N 7025 N 00 N
7 20250407 111209 57 100.00 KOSDAQ 일반서비스 N N N N N 14220 -980 5 -6.45 850278825 60502 44.14 14350 14490 13800 19760 10640 15200 14053.73 3.01 0 -5612 16906 16052 15386 14532 13866 15720 14200 46 4560 500 10640 10 1 9271339 1318 24.10 2.78 12 0.65 590.00 5115.00 51300 20240531 -72.28 13150 20241209 8.14 24100 -41.00 20250122 13800 3.04 20250407 51300 -72.28 20240531 13150 8.14 20241209 5.10 Y 457550 500 46 억 279170 N N 7025 N 00 N
8 20250407 101209 57 100.00 KOSDAQ 일반서비스 N N N N N 13890 -1310 5 -8.62 660492675 46915 34.23 14350 14490 13800 19760 10640 15200 14078.50 3.01 0 -8628 16906 16052 15386 14532 13866 15720 14200 46 4560 500 10640 10 1 9271339 1288 23.54 2.72 12 0.51 590.00 5115.00 51300 20240531 -72.92 13150 20241209 5.63 24100 -42.37 20250122 13800 0.65 20250407 51300 -72.92 20240531 13150 5.63 20241209 5.10 Y 457550 500 46 억 279170 N N 7025 N 00 N
9 20250407 091211 57 100.00 KOSDAQ 일반서비스 N N N N N 14180 -1020 5 -6.71 143511740 10050 7.33 14350 14490 14010 19760 10640 15200 14279.78 3.01 0 -2460 16906 16052 15386 14532 13866 15720 14200 46 4560 500 10640 10 1 9271339 1315 24.03 2.77 12 0.11 590.00 5115.00 51300 20240531 -72.36 13150 20241209 7.83 24100 -41.16 20250122 14000 1.29 20250102 51300 -72.36 20240531 13150 7.83 20241209 5.10 Y 457550 500 46 억 279170 N N 7025 N 00 N
10 20250404 161204 57 100.00 KOSDAQ 일반서비스 N N N N N 15200 -460 5 -2.94 2084618265 137057 368.70 15500 16240 14720 20350 10970 15660 15209.86 2.56 0 40944 16620 16140 15720 15240 14820 16380 15480 46 4690 500 10960 10 1 9271339 1409 25.76 2.97 12 1.48 590.00 5115.00 51300 20240531 -70.37 13150 20241209 15.59 24100 -36.93 20250122 14000 8.57 20250102 51300 -70.37 20240531 13150 15.59 20241209 5.10 Y 457550 500 46 억 237238 N N 7025 N 00 N
11 20250404 151217 57 100.00 KOSDAQ 일반서비스 N N N N N 15180 -480 5 -3.07 1994324745 131113 352.71 15500 16240 14720 20350 10970 15660 15210.73 2.56 0 40711 16620 16140 15720 15240 14820 16380 15480 46 4690 500 10960 10 1 9271339 1407 25.73 2.97 12 1.41 590.00 5115.00 51300 20240531 -70.41 13150 20241209 15.44 24100 -37.01 20250122 14000 8.43 20250102 51300 -70.41 20240531 13150 15.44 20241209 5.10 Y 457550 500 46 억 237238 N N 2931 N 00 N
12 20250404 141221 57 100.00 KOSDAQ 일반서비스 N N N N N 15000 -660 5 -4.21 1832476035 120365 323.80 15500 16240 14720 20350 10970 15660 15224.33 2.56 0 34691 16620 16140 15720 15240 14820 16380 15480 46 4690 500 10960 10 1 9271339 1391 25.42 2.93 12 1.30 590.00 5115.00 51300 20240531 -70.76 13150 20241209 14.07 24100 -37.76 20250122 14000 7.14 20250102 51300 -70.76 20240531 13150 14.07 20241209 5.10 Y 457550 500 46 억 237238 N N 2931 N 00 N