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
307930/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
20250407,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4680,-135,5,-2.80,238624915,50887,84.54,4795,4795,4635,6250,3375,4815,4689.35,0.08,0,-18864,4975,4895,4780,4700,4585,4935,4740,98,1435,500,2980,5,1,15610000,731,-12.79,1.01,12,0.33,-366.00,4615.00,8190,20240416,-42.86,4000,20240806,17.00,6990,-33.05,20250225,4635,0.97,20250407,8190,-42.86,20240416,4000,17.00,20240806,2.88,Y,307930,500,97 억,,13267,N,N,1957,N,00,N
20250407,151027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4690,-125,5,-2.60,229733090,48987,81.39,4795,4795,4635,6250,3375,4815,4689.67,0.08,0,-18056,4975,4895,4780,4700,4585,4935,4740,98,1435,500,2980,5,1,15610000,732,-12.81,1.02,12,0.31,-366.00,4615.00,8190,20240416,-42.74,4000,20240806,17.25,6990,-32.90,20250225,4635,1.19,20250407,8190,-42.74,20240416,4000,17.25,20240806,2.88,Y,307930,500,97 억,,13267,N,N,1916,N,00,N
20250407,141025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4690,-125,5,-2.60,202313870,43140,71.67,4795,4795,4635,6250,3375,4815,4689.70,0.08,0,-17106,4975,4895,4780,4700,4585,4935,4740,98,1435,500,2980,5,1,15610000,732,-12.81,1.02,12,0.28,-366.00,4615.00,8190,20240416,-42.74,4000,20240806,17.25,6990,-32.90,20250225,4635,1.19,20250407,8190,-42.74,20240416,4000,17.25,20240806,2.88,Y,307930,500,97 억,,13267,N,N,1916,N,00,N
20250407,131023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4680,-135,5,-2.80,169807700,36196,60.14,4795,4795,4635,6250,3375,4815,4691.34,0.08,0,-12232,4975,4895,4780,4700,4585,4935,4740,98,1435,500,2980,5,1,15610000,731,-12.79,1.01,12,0.23,-366.00,4615.00,8190,20240416,-42.86,4000,20240806,17.00,6990,-33.05,20250225,4635,0.97,20250407,8190,-42.86,20240416,4000,17.00,20240806,2.88,Y,307930,500,97 억,,13267,N,N,1916,N,00,N
20250407,121022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4715,-100,5,-2.08,127232400,27122,45.06,4795,4795,4635,6250,3375,4815,4691.11,0.08,0,-12537,4975,4895,4780,4700,4585,4935,4740,98,1435,500,2980,5,1,15610000,736,-12.88,1.02,12,0.17,-366.00,4615.00,8190,20240416,-42.43,4000,20240806,17.88,6990,-32.55,20250225,4635,1.73,20250407,8190,-42.43,20240416,4000,17.88,20240806,2.88,Y,307930,500,97 억,,13267,N,N,1916,N,00,N
20250407,111024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4705,-110,5,-2.28,118047395,25183,41.84,4795,4795,4635,6250,3375,4815,4687.58,0.08,0,-11252,4975,4895,4780,4700,4585,4935,4740,98,1435,500,2980,5,1,15610000,734,-12.86,1.02,12,0.16,-366.00,4615.00,8190,20240416,-42.55,4000,20240806,17.62,6990,-32.69,20250225,4635,1.51,20250407,8190,-42.55,20240416,4000,17.62,20240806,2.88,Y,307930,500,97 억,,13267,N,N,1916,N,00,N
20250407,101023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4715,-100,5,-2.08,101719790,21708,36.07,4795,4795,4635,6250,3375,4815,4685.82,0.08,0,-11871,4975,4895,4780,4700,4585,4935,4740,98,1435,500,2980,5,1,15610000,736,-12.88,1.02,12,0.14,-366.00,4615.00,8190,20240416,-42.43,4000,20240806,17.88,6990,-32.55,20250225,4635,1.73,20250407,8190,-42.43,20240416,4000,17.88,20240806,2.88,Y,307930,500,97 억,,13267,N,N,1916,N,00,N
20250407,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4660,-155,5,-3.22,26601460,5656,9.40,4795,4795,4650,6250,3375,4815,4703.23,0.08,0,-2615,4975,4895,4780,4700,4585,4935,4740,98,1435,500,2980,5,1,15610000,727,-12.73,1.01,12,0.04,-366.00,4615.00,8190,20240416,-43.10,4000,20240806,16.50,6990,-33.33,20250225,4650,0.22,20250407,8190,-43.10,20240416,4000,16.50,20240806,2.88,Y,307930,500,97 억,,13267,N,N,1916,N,00,N
20250404,161020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4815,10,2,0.21,287255115,60151,292.49,4665,4860,4665,6240,3365,4805,4775.49,0.02,0,6347,4898,4851,4783,4736,4668,4862,4747,98,1435,500,2970,5,1,15610000,752,-13.16,1.04,12,0.39,-366.00,4615.00,8190,20240416,-41.21,4000,20240806,20.38,6990,-31.12,20250225,4665,3.22,20250404,8190,-41.21,20240416,4000,20.38,20240806,2.89,Y,307930,500,97 억,,3722,N,N,1916,N,00,N
20250404,151030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4850,45,2,0.94,269098070,56387,274.19,4665,4860,4665,6240,3365,4805,4772.34,0.02,0,4857,4898,4851,4783,4736,4668,4862,4747,98,1435,500,2970,5,1,15610000,757,-13.25,1.05,12,0.36,-366.00,4615.00,8190,20240416,-40.78,4000,20240806,21.25,6990,-30.62,20250225,4665,3.97,20250404,8190,-40.78,20240416,4000,21.25,20240806,2.89,Y,307930,500,97 억,,3722,N,N,262,N,00,N
20250404,141033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4725,-80,5,-1.66,242319750,50800,247.02,4665,4860,4665,6240,3365,4805,4770.07,0.02,0,7006,4898,4851,4783,4736,4668,4862,4747,98,1435,500,2970,5,1,15610000,738,-12.91,1.02,12,0.33,-366.00,4615.00,8190,20240416,-42.31,4000,20240806,18.12,6990,-32.40,20250225,4665,1.29,20250404,8190,-42.31,20240416,4000,18.12,20240806,2.89,Y,307930,500,97 억,,3722,N,N,262,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 161021 57 100.00 KOSDAQ 금융 N N N N N 4680 -135 5 -2.80 238624915 50887 84.54 4795 4795 4635 6250 3375 4815 4689.35 0.08 0 -18864 4975 4895 4780 4700 4585 4935 4740 98 1435 500 2980 5 1 15610000 731 -12.79 1.01 12 0.33 -366.00 4615.00 8190 20240416 -42.86 4000 20240806 17.00 6990 -33.05 20250225 4635 0.97 20250407 8190 -42.86 20240416 4000 17.00 20240806 2.88 Y 307930 500 97 억 13267 N N 1957 N 00 N
3 20250407 151027 57 100.00 KOSDAQ 금융 N N N N N 4690 -125 5 -2.60 229733090 48987 81.39 4795 4795 4635 6250 3375 4815 4689.67 0.08 0 -18056 4975 4895 4780 4700 4585 4935 4740 98 1435 500 2980 5 1 15610000 732 -12.81 1.02 12 0.31 -366.00 4615.00 8190 20240416 -42.74 4000 20240806 17.25 6990 -32.90 20250225 4635 1.19 20250407 8190 -42.74 20240416 4000 17.25 20240806 2.88 Y 307930 500 97 억 13267 N N 1916 N 00 N
4 20250407 141025 57 100.00 KOSDAQ 금융 N N N N N 4690 -125 5 -2.60 202313870 43140 71.67 4795 4795 4635 6250 3375 4815 4689.70 0.08 0 -17106 4975 4895 4780 4700 4585 4935 4740 98 1435 500 2980 5 1 15610000 732 -12.81 1.02 12 0.28 -366.00 4615.00 8190 20240416 -42.74 4000 20240806 17.25 6990 -32.90 20250225 4635 1.19 20250407 8190 -42.74 20240416 4000 17.25 20240806 2.88 Y 307930 500 97 억 13267 N N 1916 N 00 N
5 20250407 131023 57 100.00 KOSDAQ 금융 N N N N N 4680 -135 5 -2.80 169807700 36196 60.14 4795 4795 4635 6250 3375 4815 4691.34 0.08 0 -12232 4975 4895 4780 4700 4585 4935 4740 98 1435 500 2980 5 1 15610000 731 -12.79 1.01 12 0.23 -366.00 4615.00 8190 20240416 -42.86 4000 20240806 17.00 6990 -33.05 20250225 4635 0.97 20250407 8190 -42.86 20240416 4000 17.00 20240806 2.88 Y 307930 500 97 억 13267 N N 1916 N 00 N
6 20250407 121022 57 100.00 KOSDAQ 금융 N N N N N 4715 -100 5 -2.08 127232400 27122 45.06 4795 4795 4635 6250 3375 4815 4691.11 0.08 0 -12537 4975 4895 4780 4700 4585 4935 4740 98 1435 500 2980 5 1 15610000 736 -12.88 1.02 12 0.17 -366.00 4615.00 8190 20240416 -42.43 4000 20240806 17.88 6990 -32.55 20250225 4635 1.73 20250407 8190 -42.43 20240416 4000 17.88 20240806 2.88 Y 307930 500 97 억 13267 N N 1916 N 00 N
7 20250407 111024 57 100.00 KOSDAQ 금융 N N N N N 4705 -110 5 -2.28 118047395 25183 41.84 4795 4795 4635 6250 3375 4815 4687.58 0.08 0 -11252 4975 4895 4780 4700 4585 4935 4740 98 1435 500 2980 5 1 15610000 734 -12.86 1.02 12 0.16 -366.00 4615.00 8190 20240416 -42.55 4000 20240806 17.62 6990 -32.69 20250225 4635 1.51 20250407 8190 -42.55 20240416 4000 17.62 20240806 2.88 Y 307930 500 97 억 13267 N N 1916 N 00 N
8 20250407 101023 57 100.00 KOSDAQ 금융 N N N N N 4715 -100 5 -2.08 101719790 21708 36.07 4795 4795 4635 6250 3375 4815 4685.82 0.08 0 -11871 4975 4895 4780 4700 4585 4935 4740 98 1435 500 2980 5 1 15610000 736 -12.88 1.02 12 0.14 -366.00 4615.00 8190 20240416 -42.43 4000 20240806 17.88 6990 -32.55 20250225 4635 1.73 20250407 8190 -42.43 20240416 4000 17.88 20240806 2.88 Y 307930 500 97 억 13267 N N 1916 N 00 N
9 20250407 091025 57 100.00 KOSDAQ 금융 N N N N N 4660 -155 5 -3.22 26601460 5656 9.40 4795 4795 4650 6250 3375 4815 4703.23 0.08 0 -2615 4975 4895 4780 4700 4585 4935 4740 98 1435 500 2980 5 1 15610000 727 -12.73 1.01 12 0.04 -366.00 4615.00 8190 20240416 -43.10 4000 20240806 16.50 6990 -33.33 20250225 4650 0.22 20250407 8190 -43.10 20240416 4000 16.50 20240806 2.88 Y 307930 500 97 억 13267 N N 1916 N 00 N
10 20250404 161020 57 100.00 KOSDAQ 금융 N N N N N 4815 10 2 0.21 287255115 60151 292.49 4665 4860 4665 6240 3365 4805 4775.49 0.02 0 6347 4898 4851 4783 4736 4668 4862 4747 98 1435 500 2970 5 1 15610000 752 -13.16 1.04 12 0.39 -366.00 4615.00 8190 20240416 -41.21 4000 20240806 20.38 6990 -31.12 20250225 4665 3.22 20250404 8190 -41.21 20240416 4000 20.38 20240806 2.89 Y 307930 500 97 억 3722 N N 1916 N 00 N
11 20250404 151030 57 100.00 KOSDAQ 금융 N N N N N 4850 45 2 0.94 269098070 56387 274.19 4665 4860 4665 6240 3365 4805 4772.34 0.02 0 4857 4898 4851 4783 4736 4668 4862 4747 98 1435 500 2970 5 1 15610000 757 -13.25 1.05 12 0.36 -366.00 4615.00 8190 20240416 -40.78 4000 20240806 21.25 6990 -30.62 20250225 4665 3.97 20250404 8190 -40.78 20240416 4000 21.25 20240806 2.89 Y 307930 500 97 억 3722 N N 262 N 00 N
12 20250404 141033 57 100.00 KOSDAQ 금융 N N N N N 4725 -80 5 -1.66 242319750 50800 247.02 4665 4860 4665 6240 3365 4805 4770.07 0.02 0 7006 4898 4851 4783 4736 4668 4862 4747 98 1435 500 2970 5 1 15610000 738 -12.91 1.02 12 0.33 -366.00 4615.00 8190 20240416 -42.31 4000 20240806 18.12 6990 -32.40 20250225 4665 1.29 20250404 8190 -42.31 20240416 4000 18.12 20240806 2.89 Y 307930 500 97 억 3722 N N 262 N 00 N