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
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
20250411,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4195,475,2,12.77,4003900053,994947,454.05,3720,4200,3695,4835,2605,3720,4023.18,1.30,0,148311,3906,3812,3646,3552,3386,3860,3600,232,1115,1000,2230,5,1,23217239,974,11.37,0.81,12,4.29,369.00,5169.00,7930,20240510,-47.10,2895,20241209,44.91,5080,-17.42,20250224,2945,42.44,20250203,7930,-47.10,20240510,2895,44.91,20241209,2.21,Y,309960,1000,232 억,,301794,N,N,3867,N,00,N
20250411,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4135,415,2,11.16,3588262442,895469,408.65,3720,4200,3695,4835,2605,3720,4007.24,1.30,0,134870,3906,3812,3646,3552,3386,3860,3600,232,1115,1000,2230,5,1,23217239,960,11.21,0.80,12,3.86,369.00,5169.00,7930,20240510,-47.86,2895,20241209,42.83,5080,-18.60,20250224,2945,40.41,20250203,7930,-47.86,20240510,2895,42.83,20241209,2.21,Y,309960,1000,232 억,,301794,N,N,96,N,00,N
20250411,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4060,340,2,9.14,2856291281,718040,327.68,3720,4120,3695,4835,2605,3720,3978.03,1.30,0,86676,3906,3812,3646,3552,3386,3860,3600,232,1115,1000,2230,5,1,23217239,943,11.00,0.79,12,3.09,369.00,5169.00,7930,20240510,-48.80,2895,20241209,40.24,5080,-20.08,20250224,2945,37.86,20250203,7930,-48.80,20240510,2895,40.24,20241209,2.21,Y,309960,1000,232 억,,301794,N,N,96,N,00,N
20250411,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,350,2,9.41,2334552407,589895,269.20,3720,4095,3695,4835,2605,3720,3957.71,1.30,0,47373,3906,3812,3646,3552,3386,3860,3600,232,1115,1000,2230,5,1,23217239,945,11.03,0.79,12,2.54,369.00,5169.00,7930,20240510,-48.68,2895,20241209,40.59,5080,-19.88,20250224,2945,38.20,20250203,7930,-48.68,20240510,2895,40.59,20241209,2.21,Y,309960,1000,232 억,,301794,N,N,96,N,00,N
20250411,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3850,130,2,3.49,491656519,130187,59.41,3720,3850,3695,4835,2605,3720,3776.69,1.30,0,2207,3906,3812,3646,3552,3386,3860,3600,232,1115,1000,2230,5,1,23217239,894,10.43,0.74,12,0.56,369.00,5169.00,7930,20240510,-51.45,2895,20241209,32.99,5080,-24.21,20250224,2945,30.73,20250203,7930,-51.45,20240510,2895,32.99,20241209,2.21,Y,309960,1000,232 억,,301794,N,N,96,N,00,N
20250411,111056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3775,55,2,1.48,381859774,101418,46.28,3720,3825,3695,4835,2605,3720,3765.36,1.30,0,-3011,3906,3812,3646,3552,3386,3860,3600,232,1115,1000,2230,5,1,23217239,876,10.23,0.73,12,0.44,369.00,5169.00,7930,20240510,-52.40,2895,20241209,30.40,5080,-25.69,20250224,2945,28.18,20250203,7930,-52.40,20240510,2895,30.40,20241209,2.21,Y,309960,1000,232 억,,301794,N,N,96,N,00,N
20250411,101059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,90,2,2.42,304030599,80786,36.87,3720,3825,3695,4835,2605,3720,3763.60,1.30,0,-3263,3906,3812,3646,3552,3386,3860,3600,232,1115,1000,2230,5,1,23217239,885,10.33,0.74,12,0.35,369.00,5169.00,7930,20240510,-51.95,2895,20241209,31.61,5080,-25.00,20250224,2945,29.37,20250203,7930,-51.95,20240510,2895,31.61,20241209,2.21,Y,309960,1000,232 억,,301794,N,N,96,N,00,N
20250411,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3725,5,2,0.13,61297969,16441,7.50,3720,3780,3695,4835,2605,3720,3728.54,1.30,0,684,3906,3812,3646,3552,3386,3860,3600,232,1115,1000,2230,5,1,23217239,865,10.09,0.72,12,0.07,369.00,5169.00,7930,20240510,-53.03,2895,20241209,28.67,5080,-26.67,20250224,2945,26.49,20250203,7930,-53.03,20240510,2895,28.67,20241209,2.21,Y,309960,1000,232 억,,301794,N,N,96,N,00,N
20250410,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,270,2,7.83,761240814,208987,202.43,3530,3740,3480,4485,2415,3450,3642.20,1.01,0,63618,3686,3567,3496,3377,3306,3532,3342,232,1035,1000,2070,5,1,23217239,864,10.08,0.72,12,0.90,369.00,5169.00,7930,20240510,-53.09,2895,20241209,28.50,5080,-26.77,20250224,2945,26.32,20250203,7930,-53.09,20240510,2895,28.50,20241209,2.20,Y,309960,1000,232 억,,234465,N,N,96,N,00,N
20250410,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3710,260,2,7.54,718846903,197555,191.36,3530,3740,3480,4485,2415,3450,3638.72,1.01,0,59123,3686,3567,3496,3377,3306,3532,3342,232,1035,1000,2070,5,1,23217239,861,10.05,0.72,12,0.85,369.00,5169.00,7930,20240510,-53.22,2895,20241209,28.15,5080,-26.97,20250224,2945,25.98,20250203,7930,-53.22,20240510,2895,28.15,20241209,2.20,Y,309960,1000,232 억,,234465,N,N,2,N,00,N
20250410,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3665,215,2,6.23,518586356,143417,138.92,3530,3680,3480,4485,2415,3450,3615.93,1.01,0,44444,3686,3567,3496,3377,3306,3532,3342,232,1035,1000,2070,5,1,23217239,851,9.93,0.71,12,0.62,369.00,5169.00,7930,20240510,-53.78,2895,20241209,26.60,5080,-27.85,20250224,2945,24.45,20250203,7930,-53.78,20240510,2895,26.60,20241209,2.20,Y,309960,1000,232 억,,234465,N,N,2,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 161046 57 100.00 KOSDAQ 금융 N N N N N 4195 475 2 12.77 4003900053 994947 454.05 3720 4200 3695 4835 2605 3720 4023.18 1.30 0 148311 3906 3812 3646 3552 3386 3860 3600 232 1115 1000 2230 5 1 23217239 974 11.37 0.81 12 4.29 369.00 5169.00 7930 20240510 -47.10 2895 20241209 44.91 5080 -17.42 20250224 2945 42.44 20250203 7930 -47.10 20240510 2895 44.91 20241209 2.21 Y 309960 1000 232 억 301794 N N 3867 N 00 N
3 20250411 151056 57 100.00 KOSDAQ 금융 N N N N N 4135 415 2 11.16 3588262442 895469 408.65 3720 4200 3695 4835 2605 3720 4007.24 1.30 0 134870 3906 3812 3646 3552 3386 3860 3600 232 1115 1000 2230 5 1 23217239 960 11.21 0.80 12 3.86 369.00 5169.00 7930 20240510 -47.86 2895 20241209 42.83 5080 -18.60 20250224 2945 40.41 20250203 7930 -47.86 20240510 2895 42.83 20241209 2.21 Y 309960 1000 232 억 301794 N N 96 N 00 N
4 20250411 141054 57 100.00 KOSDAQ 금융 N N N N N 4060 340 2 9.14 2856291281 718040 327.68 3720 4120 3695 4835 2605 3720 3978.03 1.30 0 86676 3906 3812 3646 3552 3386 3860 3600 232 1115 1000 2230 5 1 23217239 943 11.00 0.79 12 3.09 369.00 5169.00 7930 20240510 -48.80 2895 20241209 40.24 5080 -20.08 20250224 2945 37.86 20250203 7930 -48.80 20240510 2895 40.24 20241209 2.21 Y 309960 1000 232 억 301794 N N 96 N 00 N
5 20250411 131055 57 100.00 KOSDAQ 금융 N N N N N 4070 350 2 9.41 2334552407 589895 269.20 3720 4095 3695 4835 2605 3720 3957.71 1.30 0 47373 3906 3812 3646 3552 3386 3860 3600 232 1115 1000 2230 5 1 23217239 945 11.03 0.79 12 2.54 369.00 5169.00 7930 20240510 -48.68 2895 20241209 40.59 5080 -19.88 20250224 2945 38.20 20250203 7930 -48.68 20240510 2895 40.59 20241209 2.21 Y 309960 1000 232 억 301794 N N 96 N 00 N
6 20250411 121056 57 100.00 KOSDAQ 금융 N N N N N 3850 130 2 3.49 491656519 130187 59.41 3720 3850 3695 4835 2605 3720 3776.69 1.30 0 2207 3906 3812 3646 3552 3386 3860 3600 232 1115 1000 2230 5 1 23217239 894 10.43 0.74 12 0.56 369.00 5169.00 7930 20240510 -51.45 2895 20241209 32.99 5080 -24.21 20250224 2945 30.73 20250203 7930 -51.45 20240510 2895 32.99 20241209 2.21 Y 309960 1000 232 억 301794 N N 96 N 00 N
7 20250411 111056 57 100.00 KOSDAQ 금융 N N N N N 3775 55 2 1.48 381859774 101418 46.28 3720 3825 3695 4835 2605 3720 3765.36 1.30 0 -3011 3906 3812 3646 3552 3386 3860 3600 232 1115 1000 2230 5 1 23217239 876 10.23 0.73 12 0.44 369.00 5169.00 7930 20240510 -52.40 2895 20241209 30.40 5080 -25.69 20250224 2945 28.18 20250203 7930 -52.40 20240510 2895 30.40 20241209 2.21 Y 309960 1000 232 억 301794 N N 96 N 00 N
8 20250411 101059 57 100.00 KOSDAQ 금융 N N N N N 3810 90 2 2.42 304030599 80786 36.87 3720 3825 3695 4835 2605 3720 3763.60 1.30 0 -3263 3906 3812 3646 3552 3386 3860 3600 232 1115 1000 2230 5 1 23217239 885 10.33 0.74 12 0.35 369.00 5169.00 7930 20240510 -51.95 2895 20241209 31.61 5080 -25.00 20250224 2945 29.37 20250203 7930 -51.95 20240510 2895 31.61 20241209 2.21 Y 309960 1000 232 억 301794 N N 96 N 00 N
9 20250411 091102 57 100.00 KOSDAQ 금융 N N N N N 3725 5 2 0.13 61297969 16441 7.50 3720 3780 3695 4835 2605 3720 3728.54 1.30 0 684 3906 3812 3646 3552 3386 3860 3600 232 1115 1000 2230 5 1 23217239 865 10.09 0.72 12 0.07 369.00 5169.00 7930 20240510 -53.03 2895 20241209 28.67 5080 -26.67 20250224 2945 26.49 20250203 7930 -53.03 20240510 2895 28.67 20241209 2.21 Y 309960 1000 232 억 301794 N N 96 N 00 N
10 20250410 161050 57 100.00 KOSDAQ 금융 N N N N N 3720 270 2 7.83 761240814 208987 202.43 3530 3740 3480 4485 2415 3450 3642.20 1.01 0 63618 3686 3567 3496 3377 3306 3532 3342 232 1035 1000 2070 5 1 23217239 864 10.08 0.72 12 0.90 369.00 5169.00 7930 20240510 -53.09 2895 20241209 28.50 5080 -26.77 20250224 2945 26.32 20250203 7930 -53.09 20240510 2895 28.50 20241209 2.20 Y 309960 1000 232 억 234465 N N 96 N 00 N
11 20250410 151055 57 100.00 KOSDAQ 금융 N N N N N 3710 260 2 7.54 718846903 197555 191.36 3530 3740 3480 4485 2415 3450 3638.72 1.01 0 59123 3686 3567 3496 3377 3306 3532 3342 232 1035 1000 2070 5 1 23217239 861 10.05 0.72 12 0.85 369.00 5169.00 7930 20240510 -53.22 2895 20241209 28.15 5080 -26.97 20250224 2945 25.98 20250203 7930 -53.22 20240510 2895 28.15 20241209 2.20 Y 309960 1000 232 억 234465 N N 2 N 00 N
12 20250410 141051 57 100.00 KOSDAQ 금융 N N N N N 3665 215 2 6.23 518586356 143417 138.92 3530 3680 3480 4485 2415 3450 3615.93 1.01 0 44444 3686 3567 3496 3377 3306 3532 3342 232 1035 1000 2070 5 1 23217239 851 9.93 0.71 12 0.62 369.00 5169.00 7930 20240510 -53.78 2895 20241209 26.60 5080 -27.85 20250224 2945 24.45 20250203 7930 -53.78 20240510 2895 26.60 20241209 2.20 Y 309960 1000 232 억 234465 N N 2 N 00 N