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
309960/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
20250407,161023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3495,-90,5,-2.51,576104431,168814,106.36,3580,3580,3345,4660,2510,3585,3412.66,1.21,0,-27866,3728,3656,3548,3476,3368,3692,3512,232,1075,1000,2150,5,1,23217239,811,12.31,0.70,12,0.73,284.00,5014.00,7930,20240510,-55.93,2895,20241209,20.73,5080,-31.20,20250224,2945,18.68,20250203,7930,-55.93,20240510,2895,20.73,20241209,2.24,Y,309960,1000,232 억,,279910,N,N,135,N,00,N
20250407,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3465,-120,5,-3.35,533334636,156544,98.63,3580,3580,3345,4660,2510,3585,3406.93,1.21,0,-29845,3728,3656,3548,3476,3368,3692,3512,232,1075,1000,2150,5,1,23217239,804,12.20,0.69,12,0.67,284.00,5014.00,7930,20240510,-56.31,2895,20241209,19.69,5080,-31.79,20250224,2945,17.66,20250203,7930,-56.31,20240510,2895,19.69,20241209,2.24,Y,309960,1000,232 억,,279910,N,N,12,N,00,N
20250407,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,-150,5,-4.18,507664020,149111,93.94,3580,3580,3345,4660,2510,3585,3404.60,1.21,0,-32781,3728,3656,3548,3476,3368,3692,3512,232,1075,1000,2150,5,1,23217239,798,12.10,0.69,12,0.64,284.00,5014.00,7930,20240510,-56.68,2895,20241209,18.65,5080,-32.38,20250224,2945,16.64,20250203,7930,-56.68,20240510,2895,18.65,20241209,2.24,Y,309960,1000,232 억,,279910,N,N,12,N,00,N
20250407,131025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,-150,5,-4.18,469809945,138023,86.96,3580,3580,3345,4660,2510,3585,3403.85,1.21,0,-36501,3728,3656,3548,3476,3368,3692,3512,232,1075,1000,2150,5,1,23217239,798,12.10,0.69,12,0.59,284.00,5014.00,7930,20240510,-56.68,2895,20241209,18.65,5080,-32.38,20250224,2945,16.64,20250203,7930,-56.68,20240510,2895,18.65,20241209,2.24,Y,309960,1000,232 억,,279910,N,N,12,N,00,N
20250407,121022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3445,-140,5,-3.91,396237350,116469,73.38,3580,3580,3345,4660,2510,3585,3402.08,1.21,0,-40513,3728,3656,3548,3476,3368,3692,3512,232,1075,1000,2150,5,1,23217239,800,12.13,0.69,12,0.50,284.00,5014.00,7930,20240510,-56.56,2895,20241209,19.00,5080,-32.19,20250224,2945,16.98,20250203,7930,-56.56,20240510,2895,19.00,20241209,2.24,Y,309960,1000,232 억,,279910,N,N,12,N,00,N
20250407,111026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3475,-110,5,-3.07,386651290,113682,71.62,3580,3580,3345,4660,2510,3585,3401.17,1.21,0,-39994,3728,3656,3548,3476,3368,3692,3512,232,1075,1000,2150,5,1,23217239,807,12.24,0.69,12,0.49,284.00,5014.00,7930,20240510,-56.18,2895,20241209,20.03,5080,-31.59,20250224,2945,18.00,20250203,7930,-56.18,20240510,2895,20.03,20241209,2.24,Y,309960,1000,232 억,,279910,N,N,12,N,00,N
20250407,101025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3385,-200,5,-5.58,342813730,100806,63.51,3580,3580,3345,4660,2510,3585,3400.73,1.21,0,-35194,3728,3656,3548,3476,3368,3692,3512,232,1075,1000,2150,5,1,23217239,786,11.92,0.68,12,0.43,284.00,5014.00,7930,20240510,-57.31,2895,20241209,16.93,5080,-33.37,20250224,2945,14.94,20250203,7930,-57.31,20240510,2895,16.93,20241209,2.24,Y,309960,1000,232 억,,279910,N,N,12,N,00,N
20250407,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3435,-150,5,-4.18,108007630,31408,19.79,3580,3580,3415,4660,2510,3585,3438.86,1.21,0,-15574,3728,3656,3548,3476,3368,3692,3512,232,1075,1000,2150,5,1,23217239,798,12.10,0.69,12,0.14,284.00,5014.00,7930,20240510,-56.68,2895,20241209,18.65,5080,-32.38,20250224,2945,16.64,20250203,7930,-56.68,20240510,2895,18.65,20241209,2.24,Y,309960,1000,232 억,,279910,N,N,12,N,00,N
20250404,161022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3585,65,2,1.85,552087795,156787,331.24,3470,3620,3440,4575,2465,3520,3521.26,1.05,0,36555,3636,3577,3491,3432,3346,3607,3462,232,1055,1000,2110,5,1,23217239,832,12.62,0.71,12,0.68,284.00,5014.00,7930,20240510,-54.79,2895,20241209,23.83,5080,-29.43,20250224,2945,21.73,20250203,7930,-54.79,20240510,2895,23.83,20241209,2.25,Y,309960,1000,232 억,,243356,N,N,12,N,00,N
20250404,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3575,55,2,1.56,519433990,147716,312.07,3470,3605,3440,4575,2465,3520,3516.44,1.05,0,35715,3636,3577,3491,3432,3346,3607,3462,232,1055,1000,2110,5,1,23217239,830,12.59,0.71,12,0.64,284.00,5014.00,7930,20240510,-54.92,2895,20241209,23.49,5080,-29.63,20250224,2945,21.39,20250203,7930,-54.92,20240510,2895,23.49,20241209,2.25,Y,309960,1000,232 억,,243356,N,N,254,N,00,N
20250404,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3520,0,3,0.00,460162780,131053,276.87,3470,3590,3440,4575,2465,3520,3511.27,1.05,0,31409,3636,3577,3491,3432,3346,3607,3462,232,1055,1000,2110,5,1,23217239,817,12.39,0.70,12,0.56,284.00,5014.00,7930,20240510,-55.61,2895,20241209,21.59,5080,-30.71,20250224,2945,19.52,20250203,7930,-55.61,20240510,2895,21.59,20241209,2.25,Y,309960,1000,232 억,,243356,N,N,254,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 161023 57 100.00 KOSDAQ 금융 N N N N N 3495 -90 5 -2.51 576104431 168814 106.36 3580 3580 3345 4660 2510 3585 3412.66 1.21 0 -27866 3728 3656 3548 3476 3368 3692 3512 232 1075 1000 2150 5 1 23217239 811 12.31 0.70 12 0.73 284.00 5014.00 7930 20240510 -55.93 2895 20241209 20.73 5080 -31.20 20250224 2945 18.68 20250203 7930 -55.93 20240510 2895 20.73 20241209 2.24 Y 309960 1000 232 억 279910 N N 135 N 00 N
3 20250407 151029 57 100.00 KOSDAQ 금융 N N N N N 3465 -120 5 -3.35 533334636 156544 98.63 3580 3580 3345 4660 2510 3585 3406.93 1.21 0 -29845 3728 3656 3548 3476 3368 3692 3512 232 1075 1000 2150 5 1 23217239 804 12.20 0.69 12 0.67 284.00 5014.00 7930 20240510 -56.31 2895 20241209 19.69 5080 -31.79 20250224 2945 17.66 20250203 7930 -56.31 20240510 2895 19.69 20241209 2.24 Y 309960 1000 232 억 279910 N N 12 N 00 N
4 20250407 141027 57 100.00 KOSDAQ 금융 N N N N N 3435 -150 5 -4.18 507664020 149111 93.94 3580 3580 3345 4660 2510 3585 3404.60 1.21 0 -32781 3728 3656 3548 3476 3368 3692 3512 232 1075 1000 2150 5 1 23217239 798 12.10 0.69 12 0.64 284.00 5014.00 7930 20240510 -56.68 2895 20241209 18.65 5080 -32.38 20250224 2945 16.64 20250203 7930 -56.68 20240510 2895 18.65 20241209 2.24 Y 309960 1000 232 억 279910 N N 12 N 00 N
5 20250407 131025 57 100.00 KOSDAQ 금융 N N N N N 3435 -150 5 -4.18 469809945 138023 86.96 3580 3580 3345 4660 2510 3585 3403.85 1.21 0 -36501 3728 3656 3548 3476 3368 3692 3512 232 1075 1000 2150 5 1 23217239 798 12.10 0.69 12 0.59 284.00 5014.00 7930 20240510 -56.68 2895 20241209 18.65 5080 -32.38 20250224 2945 16.64 20250203 7930 -56.68 20240510 2895 18.65 20241209 2.24 Y 309960 1000 232 억 279910 N N 12 N 00 N
6 20250407 121022 57 100.00 KOSDAQ 금융 N N N N N 3445 -140 5 -3.91 396237350 116469 73.38 3580 3580 3345 4660 2510 3585 3402.08 1.21 0 -40513 3728 3656 3548 3476 3368 3692 3512 232 1075 1000 2150 5 1 23217239 800 12.13 0.69 12 0.50 284.00 5014.00 7930 20240510 -56.56 2895 20241209 19.00 5080 -32.19 20250224 2945 16.98 20250203 7930 -56.56 20240510 2895 19.00 20241209 2.24 Y 309960 1000 232 억 279910 N N 12 N 00 N
7 20250407 111026 57 100.00 KOSDAQ 금융 N N N N N 3475 -110 5 -3.07 386651290 113682 71.62 3580 3580 3345 4660 2510 3585 3401.17 1.21 0 -39994 3728 3656 3548 3476 3368 3692 3512 232 1075 1000 2150 5 1 23217239 807 12.24 0.69 12 0.49 284.00 5014.00 7930 20240510 -56.18 2895 20241209 20.03 5080 -31.59 20250224 2945 18.00 20250203 7930 -56.18 20240510 2895 20.03 20241209 2.24 Y 309960 1000 232 억 279910 N N 12 N 00 N
8 20250407 101025 57 100.00 KOSDAQ 금융 N N N N N 3385 -200 5 -5.58 342813730 100806 63.51 3580 3580 3345 4660 2510 3585 3400.73 1.21 0 -35194 3728 3656 3548 3476 3368 3692 3512 232 1075 1000 2150 5 1 23217239 786 11.92 0.68 12 0.43 284.00 5014.00 7930 20240510 -57.31 2895 20241209 16.93 5080 -33.37 20250224 2945 14.94 20250203 7930 -57.31 20240510 2895 16.93 20241209 2.24 Y 309960 1000 232 억 279910 N N 12 N 00 N
9 20250407 091027 57 100.00 KOSDAQ 금융 N N N N N 3435 -150 5 -4.18 108007630 31408 19.79 3580 3580 3415 4660 2510 3585 3438.86 1.21 0 -15574 3728 3656 3548 3476 3368 3692 3512 232 1075 1000 2150 5 1 23217239 798 12.10 0.69 12 0.14 284.00 5014.00 7930 20240510 -56.68 2895 20241209 18.65 5080 -32.38 20250224 2945 16.64 20250203 7930 -56.68 20240510 2895 18.65 20241209 2.24 Y 309960 1000 232 억 279910 N N 12 N 00 N
10 20250404 161022 57 100.00 KOSDAQ 금융 N N N N N 3585 65 2 1.85 552087795 156787 331.24 3470 3620 3440 4575 2465 3520 3521.26 1.05 0 36555 3636 3577 3491 3432 3346 3607 3462 232 1055 1000 2110 5 1 23217239 832 12.62 0.71 12 0.68 284.00 5014.00 7930 20240510 -54.79 2895 20241209 23.83 5080 -29.43 20250224 2945 21.73 20250203 7930 -54.79 20240510 2895 23.83 20241209 2.25 Y 309960 1000 232 억 243356 N N 12 N 00 N
11 20250404 151032 57 100.00 KOSDAQ 금융 N N N N N 3575 55 2 1.56 519433990 147716 312.07 3470 3605 3440 4575 2465 3520 3516.44 1.05 0 35715 3636 3577 3491 3432 3346 3607 3462 232 1055 1000 2110 5 1 23217239 830 12.59 0.71 12 0.64 284.00 5014.00 7930 20240510 -54.92 2895 20241209 23.49 5080 -29.63 20250224 2945 21.39 20250203 7930 -54.92 20240510 2895 23.49 20241209 2.25 Y 309960 1000 232 억 243356 N N 254 N 00 N
12 20250404 141035 57 100.00 KOSDAQ 금융 N N N N N 3520 0 3 0.00 460162780 131053 276.87 3470 3590 3440 4575 2465 3520 3511.27 1.05 0 31409 3636 3577 3491 3432 3346 3607 3462 232 1055 1000 2110 5 1 23217239 817 12.39 0.70 12 0.56 284.00 5014.00 7930 20240510 -55.61 2895 20241209 21.59 5080 -30.71 20250224 2945 19.52 20250203 7930 -55.61 20240510 2895 21.59 20241209 2.25 Y 309960 1000 232 억 243356 N N 254 N 00 N