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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5090,180,2,3.67,1771304990,346260,387.94,4915,5310,4910,6380,3440,4910,5115.53,0.16,0,6383,5023,4966,4868,4811,4713,4995,4840,98,1470,500,3040,10,1,15610000,795,37.99,1.07,12,2.22,134.00,4777.00,8190,20240416,-37.85,4000,20240806,27.25,6990,-27.18,20250225,4635,9.82,20250407,8190,-37.85,20240416,4000,27.25,20240806,2.71,Y,307930,500,97 억,,24796,N,N,7488,N,00,N
20250411,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5100,190,2,3.87,1735257520,339174,380.00,4915,5310,4910,6380,3440,4910,5116.13,0.16,0,4592,5023,4966,4868,4811,4713,4995,4840,98,1470,500,3040,10,1,15610000,796,38.06,1.07,12,2.17,134.00,4777.00,8190,20240416,-37.73,4000,20240806,27.50,6990,-27.04,20250225,4635,10.03,20250407,8190,-37.73,20240416,4000,27.50,20240806,2.71,Y,307930,500,97 억,,24796,N,N,1120,N,00,N
20250411,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5100,190,2,3.87,1690025880,330285,370.04,4915,5310,4910,6380,3440,4910,5116.87,0.16,0,3820,5023,4966,4868,4811,4713,4995,4840,98,1470,500,3040,10,1,15610000,796,38.06,1.07,12,2.12,134.00,4777.00,8190,20240416,-37.73,4000,20240806,27.50,6990,-27.04,20250225,4635,10.03,20250407,8190,-37.73,20240416,4000,27.50,20240806,2.71,Y,307930,500,97 억,,24796,N,N,1120,N,00,N
20250411,131053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5090,180,2,3.67,1611143350,314779,352.67,4915,5310,4910,6380,3440,4910,5118.33,0.16,0,938,5023,4966,4868,4811,4713,4995,4840,98,1470,500,3040,10,1,15610000,795,37.99,1.07,12,2.02,134.00,4777.00,8190,20240416,-37.85,4000,20240806,27.25,6990,-27.18,20250225,4635,9.82,20250407,8190,-37.85,20240416,4000,27.25,20240806,2.71,Y,307930,500,97 억,,24796,N,N,1120,N,00,N
20250411,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,150,2,3.05,1524455690,297658,333.49,4915,5310,4910,6380,3440,4910,5121.50,0.16,0,-1575,5023,4966,4868,4811,4713,4995,4840,98,1470,500,3040,10,1,15610000,790,37.76,1.06,12,1.91,134.00,4777.00,8190,20240416,-38.22,4000,20240806,26.50,6990,-27.61,20250225,4635,9.17,20250407,8190,-38.22,20240416,4000,26.50,20240806,2.71,Y,307930,500,97 억,,24796,N,N,1120,N,00,N
20250411,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5070,160,2,3.26,1455756950,284128,318.33,4915,5310,4910,6380,3440,4910,5123.60,0.16,0,-5925,5023,4966,4868,4811,4713,4995,4840,98,1470,500,3040,10,1,15610000,791,37.84,1.06,12,1.82,134.00,4777.00,8190,20240416,-38.10,4000,20240806,26.75,6990,-27.47,20250225,4635,9.39,20250407,8190,-38.10,20240416,4000,26.75,20240806,2.71,Y,307930,500,97 억,,24796,N,N,1120,N,00,N
20250411,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5095,185,2,3.77,1278290575,249190,279.19,4915,5310,4910,6380,3440,4910,5129.78,0.16,0,-12766,5023,4966,4868,4811,4713,4995,4840,98,1470,500,3040,10,1,15610000,795,38.02,1.07,12,1.60,134.00,4777.00,8190,20240416,-37.79,4000,20240806,27.38,6990,-27.11,20250225,4635,9.92,20250407,8190,-37.79,20240416,4000,27.38,20240806,2.71,Y,307930,500,97 억,,24796,N,N,1120,N,00,N
20250411,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4960,50,2,1.02,60988270,12357,13.84,4915,4970,4910,6380,3440,4910,4935.52,0.16,0,6089,5023,4966,4868,4811,4713,4995,4840,98,1470,500,3040,5,1,15610000,774,37.01,1.04,12,0.08,134.00,4777.00,8190,20240416,-39.44,4000,20240806,24.00,6990,-29.04,20250225,4635,7.01,20250407,8190,-39.44,20240416,4000,24.00,20240806,2.71,Y,307930,500,97 억,,24796,N,N,1120,N,00,N
20250410,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4910,210,2,4.47,403839330,83063,140.30,4770,4925,4770,6110,3290,4700,4861.84,0.00,0,32760,4793,4746,4703,4656,4613,4770,4680,98,1410,500,2910,5,1,15610000,766,36.64,1.03,12,0.53,134.00,4777.00,8190,20240416,-40.05,4000,20240806,22.75,6990,-29.76,20250225,4635,5.93,20250407,8190,-40.05,20240416,4000,22.75,20240806,2.84,Y,307930,500,97 억,,0,N,N,1120,N,00,N
20250410,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4910,210,2,4.47,391773850,80601,136.14,4770,4925,4770,6110,3290,4700,4860.66,0.00,0,31225,4793,4746,4703,4656,4613,4770,4680,98,1410,500,2910,5,1,15610000,766,36.64,1.03,12,0.52,134.00,4777.00,8190,20240416,-40.05,4000,20240806,22.75,6990,-29.76,20250225,4635,5.93,20250407,8190,-40.05,20240416,4000,22.75,20240806,2.84,Y,307930,500,97 억,,0,N,N,3026,N,00,N
20250410,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4925,225,2,4.79,363706730,74881,126.48,4770,4925,4770,6110,3290,4700,4857.13,0.00,0,30554,4793,4746,4703,4656,4613,4770,4680,98,1410,500,2910,5,1,15610000,769,36.75,1.03,12,0.48,134.00,4777.00,8190,20240416,-39.87,4000,20240806,23.12,6990,-29.54,20250225,4635,6.26,20250407,8190,-39.87,20240416,4000,23.12,20240806,2.84,Y,307930,500,97 억,,0,N,N,3026,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 20250411 161044 57 100.00 KOSDAQ 금융 N N N N N 5090 180 2 3.67 1771304990 346260 387.94 4915 5310 4910 6380 3440 4910 5115.53 0.16 0 6383 5023 4966 4868 4811 4713 4995 4840 98 1470 500 3040 10 1 15610000 795 37.99 1.07 12 2.22 134.00 4777.00 8190 20240416 -37.85 4000 20240806 27.25 6990 -27.18 20250225 4635 9.82 20250407 8190 -37.85 20240416 4000 27.25 20240806 2.71 Y 307930 500 97 억 24796 N N 7488 N 00 N
3 20250411 151053 57 100.00 KOSDAQ 금융 N N N N N 5100 190 2 3.87 1735257520 339174 380.00 4915 5310 4910 6380 3440 4910 5116.13 0.16 0 4592 5023 4966 4868 4811 4713 4995 4840 98 1470 500 3040 10 1 15610000 796 38.06 1.07 12 2.17 134.00 4777.00 8190 20240416 -37.73 4000 20240806 27.50 6990 -27.04 20250225 4635 10.03 20250407 8190 -37.73 20240416 4000 27.50 20240806 2.71 Y 307930 500 97 억 24796 N N 1120 N 00 N
4 20250411 141052 57 100.00 KOSDAQ 금융 N N N N N 5100 190 2 3.87 1690025880 330285 370.04 4915 5310 4910 6380 3440 4910 5116.87 0.16 0 3820 5023 4966 4868 4811 4713 4995 4840 98 1470 500 3040 10 1 15610000 796 38.06 1.07 12 2.12 134.00 4777.00 8190 20240416 -37.73 4000 20240806 27.50 6990 -27.04 20250225 4635 10.03 20250407 8190 -37.73 20240416 4000 27.50 20240806 2.71 Y 307930 500 97 억 24796 N N 1120 N 00 N
5 20250411 131053 57 100.00 KOSDAQ 금융 N N N N N 5090 180 2 3.67 1611143350 314779 352.67 4915 5310 4910 6380 3440 4910 5118.33 0.16 0 938 5023 4966 4868 4811 4713 4995 4840 98 1470 500 3040 10 1 15610000 795 37.99 1.07 12 2.02 134.00 4777.00 8190 20240416 -37.85 4000 20240806 27.25 6990 -27.18 20250225 4635 9.82 20250407 8190 -37.85 20240416 4000 27.25 20240806 2.71 Y 307930 500 97 억 24796 N N 1120 N 00 N
6 20250411 121054 57 100.00 KOSDAQ 금융 N N N N N 5060 150 2 3.05 1524455690 297658 333.49 4915 5310 4910 6380 3440 4910 5121.50 0.16 0 -1575 5023 4966 4868 4811 4713 4995 4840 98 1470 500 3040 10 1 15610000 790 37.76 1.06 12 1.91 134.00 4777.00 8190 20240416 -38.22 4000 20240806 26.50 6990 -27.61 20250225 4635 9.17 20250407 8190 -38.22 20240416 4000 26.50 20240806 2.71 Y 307930 500 97 억 24796 N N 1120 N 00 N
7 20250411 111053 57 100.00 KOSDAQ 금융 N N N N N 5070 160 2 3.26 1455756950 284128 318.33 4915 5310 4910 6380 3440 4910 5123.60 0.16 0 -5925 5023 4966 4868 4811 4713 4995 4840 98 1470 500 3040 10 1 15610000 791 37.84 1.06 12 1.82 134.00 4777.00 8190 20240416 -38.10 4000 20240806 26.75 6990 -27.47 20250225 4635 9.39 20250407 8190 -38.10 20240416 4000 26.75 20240806 2.71 Y 307930 500 97 억 24796 N N 1120 N 00 N
8 20250411 101057 57 100.00 KOSDAQ 금융 N N N N N 5095 185 2 3.77 1278290575 249190 279.19 4915 5310 4910 6380 3440 4910 5129.78 0.16 0 -12766 5023 4966 4868 4811 4713 4995 4840 98 1470 500 3040 10 1 15610000 795 38.02 1.07 12 1.60 134.00 4777.00 8190 20240416 -37.79 4000 20240806 27.38 6990 -27.11 20250225 4635 9.92 20250407 8190 -37.79 20240416 4000 27.38 20240806 2.71 Y 307930 500 97 억 24796 N N 1120 N 00 N
9 20250411 091100 57 100.00 KOSDAQ 금융 N N N N N 4960 50 2 1.02 60988270 12357 13.84 4915 4970 4910 6380 3440 4910 4935.52 0.16 0 6089 5023 4966 4868 4811 4713 4995 4840 98 1470 500 3040 5 1 15610000 774 37.01 1.04 12 0.08 134.00 4777.00 8190 20240416 -39.44 4000 20240806 24.00 6990 -29.04 20250225 4635 7.01 20250407 8190 -39.44 20240416 4000 24.00 20240806 2.71 Y 307930 500 97 억 24796 N N 1120 N 00 N
10 20250410 161048 57 100.00 KOSDAQ 금융 N N N N N 4910 210 2 4.47 403839330 83063 140.30 4770 4925 4770 6110 3290 4700 4861.84 0.00 0 32760 4793 4746 4703 4656 4613 4770 4680 98 1410 500 2910 5 1 15610000 766 36.64 1.03 12 0.53 134.00 4777.00 8190 20240416 -40.05 4000 20240806 22.75 6990 -29.76 20250225 4635 5.93 20250407 8190 -40.05 20240416 4000 22.75 20240806 2.84 Y 307930 500 97 억 0 N N 1120 N 00 N
11 20250410 151053 57 100.00 KOSDAQ 금융 N N N N N 4910 210 2 4.47 391773850 80601 136.14 4770 4925 4770 6110 3290 4700 4860.66 0.00 0 31225 4793 4746 4703 4656 4613 4770 4680 98 1410 500 2910 5 1 15610000 766 36.64 1.03 12 0.52 134.00 4777.00 8190 20240416 -40.05 4000 20240806 22.75 6990 -29.76 20250225 4635 5.93 20250407 8190 -40.05 20240416 4000 22.75 20240806 2.84 Y 307930 500 97 억 0 N N 3026 N 00 N
12 20250410 141049 57 100.00 KOSDAQ 금융 N N N N N 4925 225 2 4.79 363706730 74881 126.48 4770 4925 4770 6110 3290 4700 4857.13 0.00 0 30554 4793 4746 4703 4656 4613 4770 4680 98 1410 500 2910 5 1 15610000 769 36.75 1.03 12 0.48 134.00 4777.00 8190 20240416 -39.87 4000 20240806 23.12 6990 -29.54 20250225 4635 6.26 20250407 8190 -39.87 20240416 4000 23.12 20240806 2.84 Y 307930 500 97 억 0 N N 3026 N 00 N