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
457630/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,,금융,N,N,N,N, ,N,2080,0,3,0.00,80692745,38733,167.55,2090,2095,2075,2700,1460,2080,2083.31,0.06,0,-3034,2096,2087,2081,2072,2066,2092,2077,7,620,100,1330,5,1,7310000,152,65.00,1.07,12,0.53,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250414,2620,-20.61,20240415,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4379,N,N,0,N,00,N
20250414,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,80539165,38659,167.23,2090,2095,2075,2700,1460,2080,2083.32,0.06,0,-2966,2096,2087,2081,2072,2066,2092,2077,7,620,100,1330,5,1,7310000,152,64.84,1.07,12,0.53,32.00,1948.00,2295,20240906,-9.59,2074,20241122,0.05,2155,-3.71,20250402,2075,0.00,20250414,2620,-20.80,20240415,2070,0.24,20241122,0.00,Y,457630,100,7 억,,4379,N,N,0,N,00,N
20250414,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,57629835,27630,119.52,2090,2095,2075,2700,1460,2080,2085.77,0.06,0,-2462,2096,2087,2081,2072,2066,2092,2077,7,620,100,1330,5,1,7310000,152,64.84,1.07,12,0.38,32.00,1948.00,2295,20240906,-9.59,2074,20241122,0.05,2155,-3.71,20250402,2075,0.00,20250414,2620,-20.80,20240415,2070,0.24,20241122,0.00,Y,457630,100,7 억,,4379,N,N,0,N,00,N
20250414,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,39911840,19149,82.84,2090,2095,2075,2700,1460,2080,2084.28,0.06,0,-1965,2096,2087,2081,2072,2066,2092,2077,7,620,100,1330,5,1,7310000,152,64.84,1.07,12,0.26,32.00,1948.00,2295,20240906,-9.59,2074,20241122,0.05,2155,-3.71,20250402,2075,0.00,20250414,2620,-20.80,20240415,2070,0.24,20241122,0.00,Y,457630,100,7 억,,4379,N,N,0,N,00,N
20250414,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,37730155,18102,78.31,2090,2095,2075,2700,1460,2080,2084.31,0.06,0,-1485,2096,2087,2081,2072,2066,2092,2077,7,620,100,1330,5,1,7310000,153,65.31,1.07,12,0.25,32.00,1948.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2075,0.72,20250414,2620,-20.23,20240415,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4379,N,N,0,N,00,N
20250414,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,24147245,11603,50.19,2090,2095,2075,2700,1460,2080,2081.12,0.06,0,-991,2096,2087,2081,2072,2066,2092,2077,7,620,100,1330,5,1,7310000,153,65.31,1.07,12,0.16,32.00,1948.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2075,0.72,20250414,2620,-20.23,20240415,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4379,N,N,0,N,00,N
20250414,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,23108515,11106,48.04,2090,2095,2075,2700,1460,2080,2080.72,0.06,0,-494,2096,2087,2081,2072,2066,2092,2077,7,620,100,1330,5,1,7310000,153,65.31,1.07,12,0.15,32.00,1948.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2075,0.72,20250414,2620,-20.23,20240415,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4379,N,N,0,N,00,N
20250414,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,2090,1,0.00,2090,2090,2090,2700,1460,2080,2090.00,0.06,0,0,2096,2087,2081,2072,2066,2092,2077,7,620,100,1330,5,1,7310000,153,65.31,1.07,12,0.00,32.00,1948.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2075,0.72,20250407,2620,-20.23,20240415,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4379,N,N,0,N,00,N
20250411,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,48026945,23117,557.44,2075,2090,2075,2695,1455,2075,2077.56,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.32,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,48026945,23117,557.44,2075,2090,2075,2695,1455,2075,2077.56,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.32,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,N,N,0,N,00,N
20250411,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,48010270,23109,557.25,2075,2090,2075,2695,1455,2075,2077.56,0.06,0,-16,2095,2085,2080,2070,2065,2082,2067,7,620,100,1320,5,1,7310000,152,65.00,1.07,12,0.32,32.00,1948.00,2295,20240906,-9.37,2074,20241122,0.29,2155,-3.48,20250402,2075,0.24,20250411,2620,-20.61,20240411,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4395,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 금융 N N N N N 2080 0 3 0.00 80692745 38733 167.55 2090 2095 2075 2700 1460 2080 2083.31 0.06 0 -3034 2096 2087 2081 2072 2066 2092 2077 7 620 100 1330 5 1 7310000 152 65.00 1.07 12 0.53 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250414 2620 -20.61 20240415 2070 0.48 20241122 0.00 Y 457630 100 7 억 4379 N N 0 N 00 N
3 20250414 151250 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 80539165 38659 167.23 2090 2095 2075 2700 1460 2080 2083.32 0.06 0 -2966 2096 2087 2081 2072 2066 2092 2077 7 620 100 1330 5 1 7310000 152 64.84 1.07 12 0.53 32.00 1948.00 2295 20240906 -9.59 2074 20241122 0.05 2155 -3.71 20250402 2075 0.00 20250414 2620 -20.80 20240415 2070 0.24 20241122 0.00 Y 457630 100 7 억 4379 N N 0 N 00 N
4 20250414 141250 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 57629835 27630 119.52 2090 2095 2075 2700 1460 2080 2085.77 0.06 0 -2462 2096 2087 2081 2072 2066 2092 2077 7 620 100 1330 5 1 7310000 152 64.84 1.07 12 0.38 32.00 1948.00 2295 20240906 -9.59 2074 20241122 0.05 2155 -3.71 20250402 2075 0.00 20250414 2620 -20.80 20240415 2070 0.24 20241122 0.00 Y 457630 100 7 억 4379 N N 0 N 00 N
5 20250414 131248 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 39911840 19149 82.84 2090 2095 2075 2700 1460 2080 2084.28 0.06 0 -1965 2096 2087 2081 2072 2066 2092 2077 7 620 100 1330 5 1 7310000 152 64.84 1.07 12 0.26 32.00 1948.00 2295 20240906 -9.59 2074 20241122 0.05 2155 -3.71 20250402 2075 0.00 20250414 2620 -20.80 20240415 2070 0.24 20241122 0.00 Y 457630 100 7 억 4379 N N 0 N 00 N
6 20250414 121251 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 37730155 18102 78.31 2090 2095 2075 2700 1460 2080 2084.31 0.06 0 -1485 2096 2087 2081 2072 2066 2092 2077 7 620 100 1330 5 1 7310000 153 65.31 1.07 12 0.25 32.00 1948.00 2295 20240906 -8.93 2074 20241122 0.77 2155 -3.02 20250402 2075 0.72 20250414 2620 -20.23 20240415 2070 0.97 20241122 0.00 Y 457630 100 7 억 4379 N N 0 N 00 N
7 20250414 111243 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 24147245 11603 50.19 2090 2095 2075 2700 1460 2080 2081.12 0.06 0 -991 2096 2087 2081 2072 2066 2092 2077 7 620 100 1330 5 1 7310000 153 65.31 1.07 12 0.16 32.00 1948.00 2295 20240906 -8.93 2074 20241122 0.77 2155 -3.02 20250402 2075 0.72 20250414 2620 -20.23 20240415 2070 0.97 20241122 0.00 Y 457630 100 7 억 4379 N N 0 N 00 N
8 20250414 101246 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 23108515 11106 48.04 2090 2095 2075 2700 1460 2080 2080.72 0.06 0 -494 2096 2087 2081 2072 2066 2092 2077 7 620 100 1330 5 1 7310000 153 65.31 1.07 12 0.15 32.00 1948.00 2295 20240906 -8.93 2074 20241122 0.77 2155 -3.02 20250402 2075 0.72 20250414 2620 -20.23 20240415 2070 0.97 20241122 0.00 Y 457630 100 7 억 4379 N N 0 N 00 N
9 20250414 091248 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 2090 1 0.00 2090 2090 2090 2700 1460 2080 2090.00 0.06 0 0 2096 2087 2081 2072 2066 2092 2077 7 620 100 1330 5 1 7310000 153 65.31 1.07 12 0.00 32.00 1948.00 2295 20240906 -8.93 2074 20241122 0.77 2155 -3.02 20250402 2075 0.72 20250407 2620 -20.23 20240415 2070 0.97 20241122 0.00 Y 457630 100 7 억 4379 N N 0 N 00 N
10 20250411 161234 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 48026945 23117 557.44 2075 2090 2075 2695 1455 2075 2077.56 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.32 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
11 20250411 151246 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 48026945 23117 557.44 2075 2090 2075 2695 1455 2075 2077.56 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.32 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N
12 20250411 141243 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 48010270 23109 557.25 2075 2090 2075 2695 1455 2075 2077.56 0.06 0 -16 2095 2085 2080 2070 2065 2082 2067 7 620 100 1320 5 1 7310000 152 65.00 1.07 12 0.32 32.00 1948.00 2295 20240906 -9.37 2074 20241122 0.29 2155 -3.48 20250402 2075 0.24 20250411 2620 -20.61 20240411 2070 0.48 20241122 0.00 Y 457630 100 7 억 4395 N N 0 N 00 N