ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3110,20,2,0.65,418905210,135430,64.04,3135,3135,3045,4015,2165,3090,3093.15,2.33,0,12481,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,219,75.85,1.56,12,1.93,41.00,1997.00,3160,20250416,-1.58,2085,20241227,49.16,3160,-1.58,20250416,2145,44.99,20250109,3160,-1.58,20250416,2085,49.16,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3110,20,2,0.65,405470500,131110,62.00,3135,3135,3045,4015,2165,3090,3092.60,2.33,0,12563,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,219,75.85,1.56,12,1.86,41.00,1997.00,3160,20250416,-1.58,2085,20241227,49.16,3160,-1.58,20250416,2145,44.99,20250109,3160,-1.58,20250416,2085,49.16,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3110,20,2,0.65,341275110,110375,52.19,3135,3135,3045,4015,2165,3090,3091.96,2.33,0,7154,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,219,75.85,1.56,12,1.57,41.00,1997.00,3160,20250416,-1.58,2085,20241227,49.16,3160,-1.58,20250416,2145,44.99,20250109,3160,-1.58,20250416,2085,49.16,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3095,5,2,0.16,296322065,95899,45.35,3135,3135,3045,4015,2165,3090,3089.94,2.33,0,6386,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,218,75.49,1.55,12,1.36,41.00,1997.00,3160,20250416,-2.06,2085,20241227,48.44,3160,-2.06,20250416,2145,44.29,20250109,3160,-2.06,20250416,2085,48.44,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3100,10,2,0.32,251148940,81319,38.45,3135,3135,3045,4015,2165,3090,3088.44,2.33,0,-376,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,218,75.61,1.55,12,1.16,41.00,1997.00,3160,20250416,-1.90,2085,20241227,48.68,3160,-1.90,20250416,2145,44.52,20250109,3160,-1.90,20250416,2085,48.68,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3100,10,2,0.32,237537210,76924,36.38,3135,3135,3045,4015,2165,3090,3087.95,2.33,0,947,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,218,75.61,1.55,12,1.09,41.00,1997.00,3160,20250416,-1.90,2085,20241227,48.68,3160,-1.90,20250416,2145,44.52,20250109,3160,-1.90,20250416,2085,48.68,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3100,10,2,0.32,213853580,69273,32.76,3135,3135,3045,4015,2165,3090,3087.11,2.33,0,947,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,218,75.61,1.55,12,0.98,41.00,1997.00,3160,20250416,-1.90,2085,20241227,48.68,3160,-1.90,20250416,2145,44.52,20250109,3160,-1.90,20250416,2085,48.68,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3070,-20,5,-0.65,41168555,13429,6.35,3135,3135,3045,4015,2165,3090,3065.65,2.33,0,-4745,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,216,74.88,1.54,12,0.19,41.00,1997.00,3160,20250416,-2.85,2085,20241227,47.24,3160,-2.85,20250416,2145,43.12,20250109,3160,-2.85,20250416,2085,47.24,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250416,161245,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3090,25,2,0.82,661552365,211473,130.51,3070,3160,3070,3980,2150,3065,3128.31,2.76,0,-35881,3155,3110,3025,2980,2895,3132,3002,7,915,100,2080,5,1,7035000,217,75.37,1.55,12,3.01,41.00,1997.00,3160,20250416,-2.22,2085,20241227,48.20,3160,-2.22,20250416,2145,44.06,20250109,3160,-2.22,20250416,2085,48.20,20241227,0.21,Y,457390,100,7 억,,194208,N,N,0,N,00,N
20250416,151300,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3095,30,2,0.98,648181655,207146,127.84,3070,3160,3070,3980,2150,3065,3129.11,2.76,0,-35594,3155,3110,3025,2980,2895,3132,3002,7,915,100,2080,5,1,7035000,218,75.49,1.55,12,2.94,41.00,1997.00,3160,20250416,-2.06,2085,20241227,48.44,3160,-2.06,20250416,2145,44.29,20250109,3160,-2.06,20250416,2085,48.44,20241227,0.21,Y,457390,100,7 억,,194208,N,N,0,N,00,N
20250416,141258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3125,60,2,1.96,588175035,187779,115.89,3070,3160,3070,3980,2150,3065,3132.27,2.76,0,-31145,3155,3110,3025,2980,2895,3132,3002,7,915,100,2080,5,1,7035000,220,76.22,1.56,12,2.67,41.00,1997.00,3160,20250416,-1.11,2085,20241227,49.88,3160,-1.11,20250416,2145,45.69,20250109,3160,-1.11,20250416,2085,49.88,20241227,0.21,Y,457390,100,7 억,,194208,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 20250417 161249 57 100.00 KOSDAQ 금융 N N N N N 3110 20 2 0.65 418905210 135430 64.04 3135 3135 3045 4015 2165 3090 3093.15 2.33 0 12481 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 219 75.85 1.56 12 1.93 41.00 1997.00 3160 20250416 -1.58 2085 20241227 49.16 3160 -1.58 20250416 2145 44.99 20250109 3160 -1.58 20250416 2085 49.16 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
3 20250417 151302 57 100.00 KOSDAQ 금융 N N N N N 3110 20 2 0.65 405470500 131110 62.00 3135 3135 3045 4015 2165 3090 3092.60 2.33 0 12563 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 219 75.85 1.56 12 1.86 41.00 1997.00 3160 20250416 -1.58 2085 20241227 49.16 3160 -1.58 20250416 2145 44.99 20250109 3160 -1.58 20250416 2085 49.16 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
4 20250417 141304 57 100.00 KOSDAQ 금융 N N N N N 3110 20 2 0.65 341275110 110375 52.19 3135 3135 3045 4015 2165 3090 3091.96 2.33 0 7154 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 219 75.85 1.56 12 1.57 41.00 1997.00 3160 20250416 -1.58 2085 20241227 49.16 3160 -1.58 20250416 2145 44.99 20250109 3160 -1.58 20250416 2085 49.16 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
5 20250417 131302 57 100.00 KOSDAQ 금융 N N N N N 3095 5 2 0.16 296322065 95899 45.35 3135 3135 3045 4015 2165 3090 3089.94 2.33 0 6386 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 218 75.49 1.55 12 1.36 41.00 1997.00 3160 20250416 -2.06 2085 20241227 48.44 3160 -2.06 20250416 2145 44.29 20250109 3160 -2.06 20250416 2085 48.44 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
6 20250417 121301 57 100.00 KOSDAQ 금융 N N N N N 3100 10 2 0.32 251148940 81319 38.45 3135 3135 3045 4015 2165 3090 3088.44 2.33 0 -376 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 218 75.61 1.55 12 1.16 41.00 1997.00 3160 20250416 -1.90 2085 20241227 48.68 3160 -1.90 20250416 2145 44.52 20250109 3160 -1.90 20250416 2085 48.68 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
7 20250417 111259 57 100.00 KOSDAQ 금융 N N N N N 3100 10 2 0.32 237537210 76924 36.38 3135 3135 3045 4015 2165 3090 3087.95 2.33 0 947 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 218 75.61 1.55 12 1.09 41.00 1997.00 3160 20250416 -1.90 2085 20241227 48.68 3160 -1.90 20250416 2145 44.52 20250109 3160 -1.90 20250416 2085 48.68 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
8 20250417 101301 57 100.00 KOSDAQ 금융 N N N N N 3100 10 2 0.32 213853580 69273 32.76 3135 3135 3045 4015 2165 3090 3087.11 2.33 0 947 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 218 75.61 1.55 12 0.98 41.00 1997.00 3160 20250416 -1.90 2085 20241227 48.68 3160 -1.90 20250416 2145 44.52 20250109 3160 -1.90 20250416 2085 48.68 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
9 20250417 091306 57 100.00 KOSDAQ 금융 N N N N N 3070 -20 5 -0.65 41168555 13429 6.35 3135 3135 3045 4015 2165 3090 3065.65 2.33 0 -4745 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 216 74.88 1.54 12 0.19 41.00 1997.00 3160 20250416 -2.85 2085 20241227 47.24 3160 -2.85 20250416 2145 43.12 20250109 3160 -2.85 20250416 2085 47.24 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
10 20250416 161245 57 100.00 KOSDAQ 신고가 금융 N N N N N 3090 25 2 0.82 661552365 211473 130.51 3070 3160 3070 3980 2150 3065 3128.31 2.76 0 -35881 3155 3110 3025 2980 2895 3132 3002 7 915 100 2080 5 1 7035000 217 75.37 1.55 12 3.01 41.00 1997.00 3160 20250416 -2.22 2085 20241227 48.20 3160 -2.22 20250416 2145 44.06 20250109 3160 -2.22 20250416 2085 48.20 20241227 0.21 Y 457390 100 7 억 194208 N N 0 N 00 N
11 20250416 151300 57 100.00 KOSDAQ 신고가 금융 N N N N N 3095 30 2 0.98 648181655 207146 127.84 3070 3160 3070 3980 2150 3065 3129.11 2.76 0 -35594 3155 3110 3025 2980 2895 3132 3002 7 915 100 2080 5 1 7035000 218 75.49 1.55 12 2.94 41.00 1997.00 3160 20250416 -2.06 2085 20241227 48.44 3160 -2.06 20250416 2145 44.29 20250109 3160 -2.06 20250416 2085 48.44 20241227 0.21 Y 457390 100 7 억 194208 N N 0 N 00 N
12 20250416 141258 57 100.00 KOSDAQ 신고가 금융 N N N N N 3125 60 2 1.96 588175035 187779 115.89 3070 3160 3070 3980 2150 3065 3132.27 2.76 0 -31145 3155 3110 3025 2980 2895 3132 3002 7 915 100 2080 5 1 7035000 220 76.22 1.56 12 2.67 41.00 1997.00 3160 20250416 -1.11 2085 20241227 49.88 3160 -1.11 20250416 2145 45.69 20250109 3160 -1.11 20250416 2085 49.88 20241227 0.21 Y 457390 100 7 억 194208 N N 0 N 00 N