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
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
20250414,160529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4505,45,2,1.01,2118837653,461105,155.37,4755,4760,4430,5790,3125,4460,4595.29,3.67,0,-35541,4673,4566,4503,4396,4333,4535,4365,82,1330,500,3210,5,1,16312697,735,23.10,1.37,12,2.83,195.00,3292.00,5420,20241216,-16.88,2960,20240805,52.20,4760,-5.36,20250414,3445,30.77,20250331,5420,-16.88,20241216,2960,52.20,20240805,5.62,Y,057030,500,81 억,,598652,N,N,13544,N,00,N
20250414,150534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4520,60,2,1.35,2064834888,449125,151.33,4755,4760,4430,5790,3125,4460,4597.46,3.67,0,-38089,4673,4566,4503,4396,4333,4535,4365,82,1330,500,3210,5,1,16312697,737,23.18,1.37,12,2.75,195.00,3292.00,5420,20241216,-16.61,2960,20240805,52.70,4760,-5.04,20250414,3445,31.20,20250331,5420,-16.61,20241216,2960,52.70,20240805,5.62,Y,057030,500,81 억,,598652,N,N,8223,N,00,N
20250414,140533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4570,110,2,2.47,1909574408,414775,139.76,4755,4760,4430,5790,3125,4460,4603.88,3.67,0,-38666,4673,4566,4503,4396,4333,4535,4365,82,1330,500,3210,5,1,16312697,745,23.44,1.39,12,2.54,195.00,3292.00,5420,20241216,-15.68,2960,20240805,54.39,4760,-3.99,20250414,3445,32.66,20250331,5420,-15.68,20241216,2960,54.39,20240805,5.62,Y,057030,500,81 억,,598652,N,N,8223,N,00,N
20250414,130532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4510,50,2,1.12,1624108173,351427,118.41,4755,4760,4430,5790,3125,4460,4621.47,3.67,0,-34374,4673,4566,4503,4396,4333,4535,4365,82,1330,500,3210,5,1,16312697,736,23.13,1.37,12,2.15,195.00,3292.00,5420,20241216,-16.79,2960,20240805,52.36,4760,-5.25,20250414,3445,30.91,20250331,5420,-16.79,20241216,2960,52.36,20240805,5.62,Y,057030,500,81 억,,598652,N,N,8223,N,00,N
20250414,120534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4520,60,2,1.35,1552840260,335666,113.10,4755,4760,4430,5790,3125,4460,4626.15,3.67,0,-34581,4673,4566,4503,4396,4333,4535,4365,82,1330,500,3210,5,1,16312697,737,23.18,1.37,12,2.06,195.00,3292.00,5420,20241216,-16.61,2960,20240805,52.70,4760,-5.04,20250414,3445,31.20,20250331,5420,-16.61,20241216,2960,52.70,20240805,5.62,Y,057030,500,81 억,,598652,N,N,8223,N,00,N
20250414,110531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4450,-10,5,-0.22,1473947745,318122,107.19,4755,4760,4430,5790,3125,4460,4633.28,3.67,0,-27884,4673,4566,4503,4396,4333,4535,4365,82,1330,500,3210,5,1,16312697,726,22.82,1.35,12,1.95,195.00,3292.00,5420,20241216,-17.90,2960,20240805,50.34,4760,-6.51,20250414,3445,29.17,20250331,5420,-17.90,20241216,2960,50.34,20240805,5.62,Y,057030,500,81 억,,598652,N,N,8223,N,00,N
20250414,100533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4565,105,2,2.35,1255028920,269392,90.77,4755,4760,4510,5790,3125,4460,4658.75,3.67,0,-22840,4673,4566,4503,4396,4333,4535,4365,82,1330,500,3210,5,1,16312697,745,23.41,1.39,12,1.65,195.00,3292.00,5420,20241216,-15.77,2960,20240805,54.22,4760,-4.10,20250414,3445,32.51,20250331,5420,-15.77,20241216,2960,54.22,20240805,5.62,Y,057030,500,81 억,,598652,N,N,8223,N,00,N
20250414,090534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,190,2,4.26,577687795,122433,41.25,4755,4760,4615,5790,3125,4460,4718.40,3.67,0,-15838,4673,4566,4503,4396,4333,4535,4365,82,1330,500,3210,5,1,16312697,759,23.85,1.41,12,0.75,195.00,3292.00,5420,20241216,-14.21,2960,20240805,57.09,4760,-2.31,20250414,3445,34.98,20250331,5420,-14.21,20241216,2960,57.09,20240805,5.62,Y,057030,500,81 억,,598652,N,N,8223,N,00,N
20250411,160527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4460,-10,5,-0.22,1328921070,294268,102.42,4475,4610,4440,5810,3130,4470,4516.02,3.66,0,271,4746,4607,4416,4277,4086,4677,4347,82,1340,500,3210,5,1,16312697,728,22.87,1.35,12,1.80,195.00,3292.00,5420,20241216,-17.71,2960,20240805,50.68,4750,-6.11,20250117,3445,29.46,20250331,5420,-17.71,20241216,2960,50.68,20240805,5.70,Y,057030,500,81 억,,597619,N,N,8223,N,00,N
20250411,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4480,10,2,0.22,1250870550,276787,96.34,4475,4610,4440,5810,3130,4470,4519.25,3.66,0,-2922,4746,4607,4416,4277,4086,4677,4347,82,1340,500,3210,5,1,16312697,731,22.97,1.36,12,1.70,195.00,3292.00,5420,20241216,-17.34,2960,20240805,51.35,4750,-5.68,20250117,3445,30.04,20250331,5420,-17.34,20241216,2960,51.35,20240805,5.70,Y,057030,500,81 억,,597619,N,N,4448,N,00,N
20250411,140531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4485,15,2,0.34,1175070060,259862,90.45,4475,4610,4440,5810,3130,4470,4521.90,3.66,0,-6439,4746,4607,4416,4277,4086,4677,4347,82,1340,500,3210,5,1,16312697,732,23.00,1.36,12,1.59,195.00,3292.00,5420,20241216,-17.25,2960,20240805,51.52,4750,-5.58,20250117,3445,30.19,20250331,5420,-17.25,20241216,2960,51.52,20240805,5.70,Y,057030,500,81 억,,597619,N,N,4448,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 160529 57 100.00 KOSDAQ 일반서비스 N N N N N 4505 45 2 1.01 2118837653 461105 155.37 4755 4760 4430 5790 3125 4460 4595.29 3.67 0 -35541 4673 4566 4503 4396 4333 4535 4365 82 1330 500 3210 5 1 16312697 735 23.10 1.37 12 2.83 195.00 3292.00 5420 20241216 -16.88 2960 20240805 52.20 4760 -5.36 20250414 3445 30.77 20250331 5420 -16.88 20241216 2960 52.20 20240805 5.62 Y 057030 500 81 억 598652 N N 13544 N 00 N
3 20250414 150534 57 100.00 KOSDAQ 일반서비스 N N N N N 4520 60 2 1.35 2064834888 449125 151.33 4755 4760 4430 5790 3125 4460 4597.46 3.67 0 -38089 4673 4566 4503 4396 4333 4535 4365 82 1330 500 3210 5 1 16312697 737 23.18 1.37 12 2.75 195.00 3292.00 5420 20241216 -16.61 2960 20240805 52.70 4760 -5.04 20250414 3445 31.20 20250331 5420 -16.61 20241216 2960 52.70 20240805 5.62 Y 057030 500 81 억 598652 N N 8223 N 00 N
4 20250414 140533 57 100.00 KOSDAQ 일반서비스 N N N N N 4570 110 2 2.47 1909574408 414775 139.76 4755 4760 4430 5790 3125 4460 4603.88 3.67 0 -38666 4673 4566 4503 4396 4333 4535 4365 82 1330 500 3210 5 1 16312697 745 23.44 1.39 12 2.54 195.00 3292.00 5420 20241216 -15.68 2960 20240805 54.39 4760 -3.99 20250414 3445 32.66 20250331 5420 -15.68 20241216 2960 54.39 20240805 5.62 Y 057030 500 81 억 598652 N N 8223 N 00 N
5 20250414 130532 57 100.00 KOSDAQ 일반서비스 N N N N N 4510 50 2 1.12 1624108173 351427 118.41 4755 4760 4430 5790 3125 4460 4621.47 3.67 0 -34374 4673 4566 4503 4396 4333 4535 4365 82 1330 500 3210 5 1 16312697 736 23.13 1.37 12 2.15 195.00 3292.00 5420 20241216 -16.79 2960 20240805 52.36 4760 -5.25 20250414 3445 30.91 20250331 5420 -16.79 20241216 2960 52.36 20240805 5.62 Y 057030 500 81 억 598652 N N 8223 N 00 N
6 20250414 120534 57 100.00 KOSDAQ 일반서비스 N N N N N 4520 60 2 1.35 1552840260 335666 113.10 4755 4760 4430 5790 3125 4460 4626.15 3.67 0 -34581 4673 4566 4503 4396 4333 4535 4365 82 1330 500 3210 5 1 16312697 737 23.18 1.37 12 2.06 195.00 3292.00 5420 20241216 -16.61 2960 20240805 52.70 4760 -5.04 20250414 3445 31.20 20250331 5420 -16.61 20241216 2960 52.70 20240805 5.62 Y 057030 500 81 억 598652 N N 8223 N 00 N
7 20250414 110531 57 100.00 KOSDAQ 일반서비스 N N N N N 4450 -10 5 -0.22 1473947745 318122 107.19 4755 4760 4430 5790 3125 4460 4633.28 3.67 0 -27884 4673 4566 4503 4396 4333 4535 4365 82 1330 500 3210 5 1 16312697 726 22.82 1.35 12 1.95 195.00 3292.00 5420 20241216 -17.90 2960 20240805 50.34 4760 -6.51 20250414 3445 29.17 20250331 5420 -17.90 20241216 2960 50.34 20240805 5.62 Y 057030 500 81 억 598652 N N 8223 N 00 N
8 20250414 100533 57 100.00 KOSDAQ 일반서비스 N N N N N 4565 105 2 2.35 1255028920 269392 90.77 4755 4760 4510 5790 3125 4460 4658.75 3.67 0 -22840 4673 4566 4503 4396 4333 4535 4365 82 1330 500 3210 5 1 16312697 745 23.41 1.39 12 1.65 195.00 3292.00 5420 20241216 -15.77 2960 20240805 54.22 4760 -4.10 20250414 3445 32.51 20250331 5420 -15.77 20241216 2960 54.22 20240805 5.62 Y 057030 500 81 억 598652 N N 8223 N 00 N
9 20250414 090534 57 100.00 KOSDAQ 일반서비스 N N N N N 4650 190 2 4.26 577687795 122433 41.25 4755 4760 4615 5790 3125 4460 4718.40 3.67 0 -15838 4673 4566 4503 4396 4333 4535 4365 82 1330 500 3210 5 1 16312697 759 23.85 1.41 12 0.75 195.00 3292.00 5420 20241216 -14.21 2960 20240805 57.09 4760 -2.31 20250414 3445 34.98 20250331 5420 -14.21 20241216 2960 57.09 20240805 5.62 Y 057030 500 81 억 598652 N N 8223 N 00 N
10 20250411 160527 57 100.00 KOSDAQ 일반서비스 N N N N N 4460 -10 5 -0.22 1328921070 294268 102.42 4475 4610 4440 5810 3130 4470 4516.02 3.66 0 271 4746 4607 4416 4277 4086 4677 4347 82 1340 500 3210 5 1 16312697 728 22.87 1.35 12 1.80 195.00 3292.00 5420 20241216 -17.71 2960 20240805 50.68 4750 -6.11 20250117 3445 29.46 20250331 5420 -17.71 20241216 2960 50.68 20240805 5.70 Y 057030 500 81 억 597619 N N 8223 N 00 N
11 20250411 150531 57 100.00 KOSDAQ 일반서비스 N N N N N 4480 10 2 0.22 1250870550 276787 96.34 4475 4610 4440 5810 3130 4470 4519.25 3.66 0 -2922 4746 4607 4416 4277 4086 4677 4347 82 1340 500 3210 5 1 16312697 731 22.97 1.36 12 1.70 195.00 3292.00 5420 20241216 -17.34 2960 20240805 51.35 4750 -5.68 20250117 3445 30.04 20250331 5420 -17.34 20241216 2960 51.35 20240805 5.70 Y 057030 500 81 억 597619 N N 4448 N 00 N
12 20250411 140531 57 100.00 KOSDAQ 일반서비스 N N N N N 4485 15 2 0.34 1175070060 259862 90.45 4475 4610 4440 5810 3130 4470 4521.90 3.66 0 -6439 4746 4607 4416 4277 4086 4677 4347 82 1340 500 3210 5 1 16312697 732 23.00 1.36 12 1.59 195.00 3292.00 5420 20241216 -17.25 2960 20240805 51.52 4750 -5.58 20250117 3445 30.19 20250331 5420 -17.25 20241216 2960 51.52 20240805 5.70 Y 057030 500 81 억 597619 N N 4448 N 00 N