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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161054,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6710,-830,5,-11.01,79102271780,10389000,243.09,7720,8700,6550,9800,5280,7540,7614.35,0.45,0,-127654,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1047,50.07,1.40,12,66.55,134.00,4777.00,8700,20250422,-22.87,4000,20240806,67.75,8700,-22.87,20250422,4635,44.77,20250407,8700,-22.87,20250422,4000,67.75,20240806,3.20,Y,307930,500,97 억,,70983,N,N,56603,N,00,N
20250422,151114,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6720,-820,5,-10.88,78387392750,10283055,240.61,7720,8700,6550,9800,5280,7540,7622.97,0.45,0,-131892,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1049,50.15,1.41,12,65.87,134.00,4777.00,8700,20250422,-22.76,4000,20240806,68.00,8700,-22.76,20250422,4635,44.98,20250407,8700,-22.76,20250422,4000,68.00,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N
20250422,141114,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6680,-860,5,-11.41,76964816440,10068677,235.59,7720,8700,6570,9800,5280,7540,7643.99,0.45,0,-122778,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1043,49.85,1.40,12,64.50,134.00,4777.00,8700,20250422,-23.22,4000,20240806,67.00,8700,-23.22,20250422,4635,44.12,20250407,8700,-23.22,20250422,4000,67.00,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N
20250422,131110,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6660,-880,5,-11.67,75007783615,9776146,228.75,7720,8700,6650,9800,5280,7540,7672.53,0.45,0,-99318,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1040,49.70,1.39,12,62.63,134.00,4777.00,8700,20250422,-23.45,4000,20240806,66.50,8700,-23.45,20250422,4635,43.69,20250407,8700,-23.45,20250422,4000,66.50,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N
20250422,121115,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,7000,-540,5,-7.16,72503296820,9407953,220.13,7720,8700,6900,9800,5280,7540,7706.60,0.45,0,-91118,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1093,52.24,1.47,12,60.27,134.00,4777.00,8700,20250422,-19.54,4000,20240806,75.00,8700,-19.54,20250422,4635,51.02,20250407,8700,-19.54,20250422,4000,75.00,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N
20250422,111112,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,7130,-410,5,-5.44,69911575760,9038479,211.49,7720,8700,7060,9800,5280,7540,7734.88,0.45,0,-99975,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1113,53.21,1.49,12,57.90,134.00,4777.00,8700,20250422,-18.05,4000,20240806,78.25,8700,-18.05,20250422,4635,53.83,20250407,8700,-18.05,20250422,4000,78.25,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N
20250422,101113,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,7440,-100,5,-1.33,65253023110,8395273,196.44,7720,8700,7090,9800,5280,7540,7772.59,0.45,0,-130973,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1161,55.52,1.56,12,53.78,134.00,4777.00,8700,20250422,-14.48,4000,20240806,86.00,8700,-14.48,20250422,4635,60.52,20250407,8700,-14.48,20250422,4000,86.00,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N
20250422,091116,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,7340,-200,5,-2.65,33287429870,4168798,97.54,7720,8700,7090,9800,5280,7540,7984.90,0.45,0,-130681,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1146,54.78,1.54,12,26.71,134.00,4777.00,8700,20250422,-15.63,4000,20240806,83.50,8700,-15.63,20250422,4635,58.36,20250407,8700,-15.63,20250422,4000,83.50,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N
20250421,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7540,1740,1,30.00,29178997745,4268275,355.54,6080,7540,5850,7540,4060,5800,6836.06,0.72,0,1412,6213,6006,5673,5466,5133,6110,5570,98,1740,500,3590,10,1,15610000,1177,56.27,1.58,12,27.34,134.00,4777.00,8190,20240416,-7.94,4000,20240806,88.50,7540,0.00,20250421,4635,62.68,20250407,7680,-1.82,20240423,4000,88.50,20240806,3.23,Y,307930,500,97 억,,112420,N,N,10666,N,00,N
20250421,151110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7540,1740,1,30.00,29157508745,4265425,355.30,6080,7540,5850,7540,4060,5800,6835.78,0.72,0,318,6213,6006,5673,5466,5133,6110,5570,98,1740,500,3590,10,1,15610000,1177,56.27,1.58,12,27.32,134.00,4777.00,8190,20240416,-7.94,4000,20240806,88.50,7540,0.00,20250421,4635,62.68,20250407,7680,-1.82,20240423,4000,88.50,20240806,3.23,Y,307930,500,97 억,,112420,N,N,8365,N,00,N
20250421,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7540,1740,1,30.00,29118866245,4260300,354.87,6080,7540,5850,7540,4060,5800,6834.93,0.72,0,318,6213,6006,5673,5466,5133,6110,5570,98,1740,500,3590,10,1,15610000,1177,56.27,1.58,12,27.29,134.00,4777.00,8190,20240416,-7.94,4000,20240806,88.50,7540,0.00,20250421,4635,62.68,20250407,7680,-1.82,20240423,4000,88.50,20240806,3.23,Y,307930,500,97 억,,112420,N,N,8365,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 20250422 161054 57 100.00 KOSDAQ 신고가 금융 N N N N N 6710 -830 5 -11.01 79102271780 10389000 243.09 7720 8700 6550 9800 5280 7540 7614.35 0.45 0 -127654 8666 8102 6976 6412 5286 8385 6695 98 2260 500 4670 10 1 15610000 1047 50.07 1.40 12 66.55 134.00 4777.00 8700 20250422 -22.87 4000 20240806 67.75 8700 -22.87 20250422 4635 44.77 20250407 8700 -22.87 20250422 4000 67.75 20240806 3.20 Y 307930 500 97 억 70983 N N 56603 N 00 N
3 20250422 151114 57 100.00 KOSDAQ 신고가 금융 N N N N N 6720 -820 5 -10.88 78387392750 10283055 240.61 7720 8700 6550 9800 5280 7540 7622.97 0.45 0 -131892 8666 8102 6976 6412 5286 8385 6695 98 2260 500 4670 10 1 15610000 1049 50.15 1.41 12 65.87 134.00 4777.00 8700 20250422 -22.76 4000 20240806 68.00 8700 -22.76 20250422 4635 44.98 20250407 8700 -22.76 20250422 4000 68.00 20240806 3.20 Y 307930 500 97 억 70983 N N 10666 N 00 N
4 20250422 141114 57 100.00 KOSDAQ 신고가 금융 N N N N N 6680 -860 5 -11.41 76964816440 10068677 235.59 7720 8700 6570 9800 5280 7540 7643.99 0.45 0 -122778 8666 8102 6976 6412 5286 8385 6695 98 2260 500 4670 10 1 15610000 1043 49.85 1.40 12 64.50 134.00 4777.00 8700 20250422 -23.22 4000 20240806 67.00 8700 -23.22 20250422 4635 44.12 20250407 8700 -23.22 20250422 4000 67.00 20240806 3.20 Y 307930 500 97 억 70983 N N 10666 N 00 N
5 20250422 131110 57 100.00 KOSDAQ 신고가 금융 N N N N N 6660 -880 5 -11.67 75007783615 9776146 228.75 7720 8700 6650 9800 5280 7540 7672.53 0.45 0 -99318 8666 8102 6976 6412 5286 8385 6695 98 2260 500 4670 10 1 15610000 1040 49.70 1.39 12 62.63 134.00 4777.00 8700 20250422 -23.45 4000 20240806 66.50 8700 -23.45 20250422 4635 43.69 20250407 8700 -23.45 20250422 4000 66.50 20240806 3.20 Y 307930 500 97 억 70983 N N 10666 N 00 N
6 20250422 121115 57 100.00 KOSDAQ 신고가 금융 N N N N N 7000 -540 5 -7.16 72503296820 9407953 220.13 7720 8700 6900 9800 5280 7540 7706.60 0.45 0 -91118 8666 8102 6976 6412 5286 8385 6695 98 2260 500 4670 10 1 15610000 1093 52.24 1.47 12 60.27 134.00 4777.00 8700 20250422 -19.54 4000 20240806 75.00 8700 -19.54 20250422 4635 51.02 20250407 8700 -19.54 20250422 4000 75.00 20240806 3.20 Y 307930 500 97 억 70983 N N 10666 N 00 N
7 20250422 111112 57 100.00 KOSDAQ 신고가 금융 N N N N N 7130 -410 5 -5.44 69911575760 9038479 211.49 7720 8700 7060 9800 5280 7540 7734.88 0.45 0 -99975 8666 8102 6976 6412 5286 8385 6695 98 2260 500 4670 10 1 15610000 1113 53.21 1.49 12 57.90 134.00 4777.00 8700 20250422 -18.05 4000 20240806 78.25 8700 -18.05 20250422 4635 53.83 20250407 8700 -18.05 20250422 4000 78.25 20240806 3.20 Y 307930 500 97 억 70983 N N 10666 N 00 N
8 20250422 101113 57 100.00 KOSDAQ 신고가 금융 N N N N N 7440 -100 5 -1.33 65253023110 8395273 196.44 7720 8700 7090 9800 5280 7540 7772.59 0.45 0 -130973 8666 8102 6976 6412 5286 8385 6695 98 2260 500 4670 10 1 15610000 1161 55.52 1.56 12 53.78 134.00 4777.00 8700 20250422 -14.48 4000 20240806 86.00 8700 -14.48 20250422 4635 60.52 20250407 8700 -14.48 20250422 4000 86.00 20240806 3.20 Y 307930 500 97 억 70983 N N 10666 N 00 N
9 20250422 091116 57 100.00 KOSDAQ 신고가 금융 N N N N N 7340 -200 5 -2.65 33287429870 4168798 97.54 7720 8700 7090 9800 5280 7540 7984.90 0.45 0 -130681 8666 8102 6976 6412 5286 8385 6695 98 2260 500 4670 10 1 15610000 1146 54.78 1.54 12 26.71 134.00 4777.00 8700 20250422 -15.63 4000 20240806 83.50 8700 -15.63 20250422 4635 58.36 20250407 8700 -15.63 20250422 4000 83.50 20240806 3.20 Y 307930 500 97 억 70983 N N 10666 N 00 N
10 20250421 161051 57 100.00 KOSDAQ 금융 N N N N N 7540 1740 1 30.00 29178997745 4268275 355.54 6080 7540 5850 7540 4060 5800 6836.06 0.72 0 1412 6213 6006 5673 5466 5133 6110 5570 98 1740 500 3590 10 1 15610000 1177 56.27 1.58 12 27.34 134.00 4777.00 8190 20240416 -7.94 4000 20240806 88.50 7540 0.00 20250421 4635 62.68 20250407 7680 -1.82 20240423 4000 88.50 20240806 3.23 Y 307930 500 97 억 112420 N N 10666 N 00 N
11 20250421 151110 57 100.00 KOSDAQ 금융 N N N N N 7540 1740 1 30.00 29157508745 4265425 355.30 6080 7540 5850 7540 4060 5800 6835.78 0.72 0 318 6213 6006 5673 5466 5133 6110 5570 98 1740 500 3590 10 1 15610000 1177 56.27 1.58 12 27.32 134.00 4777.00 8190 20240416 -7.94 4000 20240806 88.50 7540 0.00 20250421 4635 62.68 20250407 7680 -1.82 20240423 4000 88.50 20240806 3.23 Y 307930 500 97 억 112420 N N 8365 N 00 N
12 20250421 141109 57 100.00 KOSDAQ 금융 N N N N N 7540 1740 1 30.00 29118866245 4260300 354.87 6080 7540 5850 7540 4060 5800 6834.93 0.72 0 318 6213 6006 5673 5466 5133 6110 5570 98 1740 500 3590 10 1 15610000 1177 56.27 1.58 12 27.29 134.00 4777.00 8190 20240416 -7.94 4000 20240806 88.50 7540 0.00 20250421 4635 62.68 20250407 7680 -1.82 20240423 4000 88.50 20240806 3.23 Y 307930 500 97 억 112420 N N 8365 N 00 N