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
457390/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
20250414,161239,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2945,135,2,4.80,628379849,219534,221.62,2805,2950,2780,3650,1970,2810,2862.29,1.44,0,80093,2876,2842,2806,2772,2736,2825,2755,7,840,100,1910,5,1,7035000,207,71.83,1.47,12,3.12,41.00,1997.00,2950,20250414,-0.17,2085,20241227,41.25,2950,-0.17,20250414,2145,37.30,20250109,2950,-0.17,20250414,2085,41.25,20241227,0.09,Y,457390,100,7 억,,101211,N,N,0,N,00,N
20250414,151250,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2930,120,2,4.27,566928689,198562,200.45,2805,2935,2780,3650,1970,2810,2855.17,1.44,0,76616,2876,2842,2806,2772,2736,2825,2755,7,840,100,1910,5,1,7035000,206,71.46,1.47,12,2.82,41.00,1997.00,2935,20250414,-0.17,2085,20241227,40.53,2935,-0.17,20250414,2145,36.60,20250109,2935,-0.17,20250414,2085,40.53,20241227,0.09,Y,457390,100,7 억,,101211,N,N,0,N,00,N
20250414,141250,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2875,65,2,2.31,423146970,148743,150.15,2805,2885,2780,3650,1970,2810,2844.82,1.44,0,60891,2876,2842,2806,2772,2736,2825,2755,7,840,100,1910,5,1,7035000,202,70.12,1.44,12,2.11,41.00,1997.00,2885,20250218,-0.35,2085,20241227,37.89,2885,0.00,20250218,2145,34.03,20250109,2885,-0.35,20250218,2085,37.89,20241227,0.09,Y,457390,100,7 억,,101211,N,N,0,N,00,N
20250414,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,40,2,1.42,267103015,94257,95.15,2805,2860,2780,3650,1970,2810,2833.77,1.44,0,34626,2876,2842,2806,2772,2736,2825,2755,7,840,100,1910,5,1,7035000,200,69.51,1.43,12,1.34,41.00,1997.00,2885,20250218,-1.21,2085,20241227,36.69,2885,-1.21,20250218,2145,32.87,20250109,2885,-1.21,20250218,2085,36.69,20241227,0.09,Y,457390,100,7 억,,101211,N,N,0,N,00,N
20250414,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,40,2,1.42,265372140,93650,94.54,2805,2860,2780,3650,1970,2810,2833.66,1.44,0,34534,2876,2842,2806,2772,2736,2825,2755,7,840,100,1910,5,1,7035000,200,69.51,1.43,12,1.33,41.00,1997.00,2885,20250218,-1.21,2085,20241227,36.69,2885,-1.21,20250218,2145,32.87,20250109,2885,-1.21,20250218,2085,36.69,20241227,0.09,Y,457390,100,7 억,,101211,N,N,0,N,00,N
20250414,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2855,45,2,1.60,230616875,81471,82.24,2805,2860,2780,3650,1970,2810,2830.66,1.44,0,31752,2876,2842,2806,2772,2736,2825,2755,7,840,100,1910,5,1,7035000,201,69.63,1.43,12,1.16,41.00,1997.00,2885,20250218,-1.04,2085,20241227,36.93,2885,-1.04,20250218,2145,33.10,20250109,2885,-1.04,20250218,2085,36.93,20241227,0.09,Y,457390,100,7 억,,101211,N,N,0,N,00,N
20250414,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2855,45,2,1.60,203848485,72095,72.78,2805,2860,2780,3650,1970,2810,2827.50,1.44,0,31666,2876,2842,2806,2772,2736,2825,2755,7,840,100,1910,5,1,7035000,201,69.63,1.43,12,1.02,41.00,1997.00,2885,20250218,-1.04,2085,20241227,36.93,2885,-1.04,20250218,2145,33.10,20250109,2885,-1.04,20250218,2085,36.93,20241227,0.09,Y,457390,100,7 억,,101211,N,N,0,N,00,N
20250414,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,30,2,1.07,104190475,37085,37.44,2805,2840,2780,3650,1970,2810,2809.50,1.44,0,10650,2876,2842,2806,2772,2736,2825,2755,7,840,100,1910,5,1,7035000,200,69.27,1.42,12,0.53,41.00,1997.00,2885,20250218,-1.56,2085,20241227,36.21,2885,-1.56,20250218,2145,32.40,20250109,2885,-1.56,20250218,2085,36.21,20241227,0.09,Y,457390,100,7 억,,101211,N,N,0,N,00,N
20250411,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2810,0,3,0.00,277452015,99060,97.17,2840,2840,2770,3650,1970,2810,2800.85,1.55,0,-7515,2870,2840,2795,2765,2720,2855,2780,7,840,100,1910,5,1,7035000,198,68.54,1.41,12,1.41,41.00,1997.00,2885,20250218,-2.60,2085,20241227,34.77,2885,-2.60,20250218,2145,31.00,20250109,2885,-2.60,20250218,2085,34.77,20241227,0.10,Y,457390,100,7 억,,109015,N,N,0,N,00,N
20250411,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2800,-10,5,-0.36,268271815,95788,93.97,2840,2840,2770,3650,1970,2810,2800.68,1.55,0,-9418,2870,2840,2795,2765,2720,2855,2780,7,840,100,1910,5,1,7035000,197,68.29,1.40,12,1.36,41.00,1997.00,2885,20250218,-2.95,2085,20241227,34.29,2885,-2.95,20250218,2145,30.54,20250109,2885,-2.95,20250218,2085,34.29,20241227,0.10,Y,457390,100,7 억,,109015,N,N,0,N,00,N
20250411,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,-15,5,-0.53,220828990,78832,77.33,2840,2840,2770,3650,1970,2810,2801.26,1.55,0,-11670,2870,2840,2795,2765,2720,2855,2780,7,840,100,1910,5,1,7035000,197,68.17,1.40,12,1.12,41.00,1997.00,2885,20250218,-3.12,2085,20241227,34.05,2885,-3.12,20250218,2145,30.30,20250109,2885,-3.12,20250218,2085,34.05,20241227,0.10,Y,457390,100,7 억,,109015,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 161239 57 100.00 KOSDAQ 신고가 금융 N N N N N 2945 135 2 4.80 628379849 219534 221.62 2805 2950 2780 3650 1970 2810 2862.29 1.44 0 80093 2876 2842 2806 2772 2736 2825 2755 7 840 100 1910 5 1 7035000 207 71.83 1.47 12 3.12 41.00 1997.00 2950 20250414 -0.17 2085 20241227 41.25 2950 -0.17 20250414 2145 37.30 20250109 2950 -0.17 20250414 2085 41.25 20241227 0.09 Y 457390 100 7 억 101211 N N 0 N 00 N
3 20250414 151250 57 100.00 KOSDAQ 신고가 금융 N N N N N 2930 120 2 4.27 566928689 198562 200.45 2805 2935 2780 3650 1970 2810 2855.17 1.44 0 76616 2876 2842 2806 2772 2736 2825 2755 7 840 100 1910 5 1 7035000 206 71.46 1.47 12 2.82 41.00 1997.00 2935 20250414 -0.17 2085 20241227 40.53 2935 -0.17 20250414 2145 36.60 20250109 2935 -0.17 20250414 2085 40.53 20241227 0.09 Y 457390 100 7 억 101211 N N 0 N 00 N
4 20250414 141250 57 100.00 KOSDAQ 신고가 금융 N N N N N 2875 65 2 2.31 423146970 148743 150.15 2805 2885 2780 3650 1970 2810 2844.82 1.44 0 60891 2876 2842 2806 2772 2736 2825 2755 7 840 100 1910 5 1 7035000 202 70.12 1.44 12 2.11 41.00 1997.00 2885 20250218 -0.35 2085 20241227 37.89 2885 0.00 20250218 2145 34.03 20250109 2885 -0.35 20250218 2085 37.89 20241227 0.09 Y 457390 100 7 억 101211 N N 0 N 00 N
5 20250414 131247 57 100.00 KOSDAQ 금융 N N N N N 2850 40 2 1.42 267103015 94257 95.15 2805 2860 2780 3650 1970 2810 2833.77 1.44 0 34626 2876 2842 2806 2772 2736 2825 2755 7 840 100 1910 5 1 7035000 200 69.51 1.43 12 1.34 41.00 1997.00 2885 20250218 -1.21 2085 20241227 36.69 2885 -1.21 20250218 2145 32.87 20250109 2885 -1.21 20250218 2085 36.69 20241227 0.09 Y 457390 100 7 억 101211 N N 0 N 00 N
6 20250414 121250 57 100.00 KOSDAQ 금융 N N N N N 2850 40 2 1.42 265372140 93650 94.54 2805 2860 2780 3650 1970 2810 2833.66 1.44 0 34534 2876 2842 2806 2772 2736 2825 2755 7 840 100 1910 5 1 7035000 200 69.51 1.43 12 1.33 41.00 1997.00 2885 20250218 -1.21 2085 20241227 36.69 2885 -1.21 20250218 2145 32.87 20250109 2885 -1.21 20250218 2085 36.69 20241227 0.09 Y 457390 100 7 억 101211 N N 0 N 00 N
7 20250414 111243 57 100.00 KOSDAQ 금융 N N N N N 2855 45 2 1.60 230616875 81471 82.24 2805 2860 2780 3650 1970 2810 2830.66 1.44 0 31752 2876 2842 2806 2772 2736 2825 2755 7 840 100 1910 5 1 7035000 201 69.63 1.43 12 1.16 41.00 1997.00 2885 20250218 -1.04 2085 20241227 36.93 2885 -1.04 20250218 2145 33.10 20250109 2885 -1.04 20250218 2085 36.93 20241227 0.09 Y 457390 100 7 억 101211 N N 0 N 00 N
8 20250414 101246 57 100.00 KOSDAQ 금융 N N N N N 2855 45 2 1.60 203848485 72095 72.78 2805 2860 2780 3650 1970 2810 2827.50 1.44 0 31666 2876 2842 2806 2772 2736 2825 2755 7 840 100 1910 5 1 7035000 201 69.63 1.43 12 1.02 41.00 1997.00 2885 20250218 -1.04 2085 20241227 36.93 2885 -1.04 20250218 2145 33.10 20250109 2885 -1.04 20250218 2085 36.93 20241227 0.09 Y 457390 100 7 억 101211 N N 0 N 00 N
9 20250414 091247 57 100.00 KOSDAQ 금융 N N N N N 2840 30 2 1.07 104190475 37085 37.44 2805 2840 2780 3650 1970 2810 2809.50 1.44 0 10650 2876 2842 2806 2772 2736 2825 2755 7 840 100 1910 5 1 7035000 200 69.27 1.42 12 0.53 41.00 1997.00 2885 20250218 -1.56 2085 20241227 36.21 2885 -1.56 20250218 2145 32.40 20250109 2885 -1.56 20250218 2085 36.21 20241227 0.09 Y 457390 100 7 억 101211 N N 0 N 00 N
10 20250411 161233 57 100.00 KOSDAQ 금융 N N N N N 2810 0 3 0.00 277452015 99060 97.17 2840 2840 2770 3650 1970 2810 2800.85 1.55 0 -7515 2870 2840 2795 2765 2720 2855 2780 7 840 100 1910 5 1 7035000 198 68.54 1.41 12 1.41 41.00 1997.00 2885 20250218 -2.60 2085 20241227 34.77 2885 -2.60 20250218 2145 31.00 20250109 2885 -2.60 20250218 2085 34.77 20241227 0.10 Y 457390 100 7 억 109015 N N 0 N 00 N
11 20250411 151245 57 100.00 KOSDAQ 금융 N N N N N 2800 -10 5 -0.36 268271815 95788 93.97 2840 2840 2770 3650 1970 2810 2800.68 1.55 0 -9418 2870 2840 2795 2765 2720 2855 2780 7 840 100 1910 5 1 7035000 197 68.29 1.40 12 1.36 41.00 1997.00 2885 20250218 -2.95 2085 20241227 34.29 2885 -2.95 20250218 2145 30.54 20250109 2885 -2.95 20250218 2085 34.29 20241227 0.10 Y 457390 100 7 억 109015 N N 0 N 00 N
12 20250411 141243 57 100.00 KOSDAQ 금융 N N N N N 2795 -15 5 -0.53 220828990 78832 77.33 2840 2840 2770 3650 1970 2810 2801.26 1.55 0 -11670 2870 2840 2795 2765 2720 2855 2780 7 840 100 1910 5 1 7035000 197 68.17 1.40 12 1.12 41.00 1997.00 2885 20250218 -3.12 2085 20241227 34.05 2885 -3.12 20250218 2145 30.30 20250109 2885 -3.12 20250218 2085 34.05 20241227 0.10 Y 457390 100 7 억 109015 N N 0 N 00 N