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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,240,2,4.72,2942122340,548212,157.99,5390,5520,5240,6610,3570,5090,5366.77,0.20,0,20650,5503,5296,5103,4896,4703,5400,5000,98,1520,500,3150,10,1,15610000,832,39.78,1.12,12,3.51,134.00,4777.00,8190,20240416,-34.92,4000,20240806,33.25,6990,-23.75,20250225,4635,14.99,20250407,8190,-34.92,20240416,4000,33.25,20240806,2.80,Y,307930,500,97 억,,31237,N,N,3875,N,00,N
20250414,151058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5350,260,2,5.11,2847505390,530513,152.89,5390,5520,5240,6610,3570,5090,5367.46,0.20,0,17683,5503,5296,5103,4896,4703,5400,5000,98,1520,500,3150,10,1,15610000,835,39.93,1.12,12,3.40,134.00,4777.00,8190,20240416,-34.68,4000,20240806,33.75,6990,-23.46,20250225,4635,15.43,20250407,8190,-34.68,20240416,4000,33.75,20240806,2.80,Y,307930,500,97 억,,31237,N,N,7488,N,00,N
20250414,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5400,310,2,6.09,2664650590,496383,143.05,5390,5520,5240,6610,3570,5090,5368.13,0.20,0,13766,5503,5296,5103,4896,4703,5400,5000,98,1520,500,3150,10,1,15610000,843,40.30,1.13,12,3.18,134.00,4777.00,8190,20240416,-34.07,4000,20240806,35.00,6990,-22.75,20250225,4635,16.50,20250407,8190,-34.07,20240416,4000,35.00,20240806,2.80,Y,307930,500,97 억,,31237,N,N,7488,N,00,N
20250414,131055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,210,2,4.13,2371409070,441237,127.16,5390,5520,5250,6610,3570,5090,5374.46,0.20,0,7164,5503,5296,5103,4896,4703,5400,5000,98,1520,500,3150,10,1,15610000,827,39.55,1.11,12,2.83,134.00,4777.00,8190,20240416,-35.29,4000,20240806,32.50,6990,-24.18,20250225,4635,14.35,20250407,8190,-35.29,20240416,4000,32.50,20240806,2.80,Y,307930,500,97 억,,31237,N,N,7488,N,00,N
20250414,121058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,240,2,4.72,2285708550,425091,122.51,5390,5520,5250,6610,3570,5090,5376.99,0.20,0,5083,5503,5296,5103,4896,4703,5400,5000,98,1520,500,3150,10,1,15610000,832,39.78,1.12,12,2.72,134.00,4777.00,8190,20240416,-34.92,4000,20240806,33.25,6990,-23.75,20250225,4635,14.99,20250407,8190,-34.92,20240416,4000,33.25,20240806,2.80,Y,307930,500,97 억,,31237,N,N,7488,N,00,N
20250414,111052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,220,2,4.32,2216702780,412113,118.77,5390,5520,5250,6610,3570,5090,5378.87,0.20,0,4239,5503,5296,5103,4896,4703,5400,5000,98,1520,500,3150,10,1,15610000,829,39.63,1.11,12,2.64,134.00,4777.00,8190,20240416,-35.16,4000,20240806,32.75,6990,-24.03,20250225,4635,14.56,20250407,8190,-35.16,20240416,4000,32.75,20240806,2.80,Y,307930,500,97 억,,31237,N,N,7488,N,00,N
20250414,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5340,250,2,4.91,1952711480,362803,104.56,5390,5520,5250,6610,3570,5090,5382.29,0.20,0,6644,5503,5296,5103,4896,4703,5400,5000,98,1520,500,3150,10,1,15610000,834,39.85,1.12,12,2.32,134.00,4777.00,8190,20240416,-34.80,4000,20240806,33.50,6990,-23.61,20250225,4635,15.21,20250407,8190,-34.80,20240416,4000,33.50,20240806,2.80,Y,307930,500,97 억,,31237,N,N,7488,N,00,N
20250414,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5400,310,2,6.09,1341431610,248345,71.57,5390,5520,5250,6610,3570,5090,5401.48,0.20,0,3644,5503,5296,5103,4896,4703,5400,5000,98,1520,500,3150,10,1,15610000,843,40.30,1.13,12,1.59,134.00,4777.00,8190,20240416,-34.07,4000,20240806,35.00,6990,-22.75,20250225,4635,16.50,20250407,8190,-34.07,20240416,4000,35.00,20240806,2.80,Y,307930,500,97 억,,31237,N,N,7488,N,00,N
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
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 20250414 161048 57 100.00 KOSDAQ 금융 N N N N N 5330 240 2 4.72 2942122340 548212 157.99 5390 5520 5240 6610 3570 5090 5366.77 0.20 0 20650 5503 5296 5103 4896 4703 5400 5000 98 1520 500 3150 10 1 15610000 832 39.78 1.12 12 3.51 134.00 4777.00 8190 20240416 -34.92 4000 20240806 33.25 6990 -23.75 20250225 4635 14.99 20250407 8190 -34.92 20240416 4000 33.25 20240806 2.80 Y 307930 500 97 억 31237 N N 3875 N 00 N
3 20250414 151058 57 100.00 KOSDAQ 금융 N N N N N 5350 260 2 5.11 2847505390 530513 152.89 5390 5520 5240 6610 3570 5090 5367.46 0.20 0 17683 5503 5296 5103 4896 4703 5400 5000 98 1520 500 3150 10 1 15610000 835 39.93 1.12 12 3.40 134.00 4777.00 8190 20240416 -34.68 4000 20240806 33.75 6990 -23.46 20250225 4635 15.43 20250407 8190 -34.68 20240416 4000 33.75 20240806 2.80 Y 307930 500 97 억 31237 N N 7488 N 00 N
4 20250414 141057 57 100.00 KOSDAQ 금융 N N N N N 5400 310 2 6.09 2664650590 496383 143.05 5390 5520 5240 6610 3570 5090 5368.13 0.20 0 13766 5503 5296 5103 4896 4703 5400 5000 98 1520 500 3150 10 1 15610000 843 40.30 1.13 12 3.18 134.00 4777.00 8190 20240416 -34.07 4000 20240806 35.00 6990 -22.75 20250225 4635 16.50 20250407 8190 -34.07 20240416 4000 35.00 20240806 2.80 Y 307930 500 97 억 31237 N N 7488 N 00 N
5 20250414 131055 57 100.00 KOSDAQ 금융 N N N N N 5300 210 2 4.13 2371409070 441237 127.16 5390 5520 5250 6610 3570 5090 5374.46 0.20 0 7164 5503 5296 5103 4896 4703 5400 5000 98 1520 500 3150 10 1 15610000 827 39.55 1.11 12 2.83 134.00 4777.00 8190 20240416 -35.29 4000 20240806 32.50 6990 -24.18 20250225 4635 14.35 20250407 8190 -35.29 20240416 4000 32.50 20240806 2.80 Y 307930 500 97 억 31237 N N 7488 N 00 N
6 20250414 121058 57 100.00 KOSDAQ 금융 N N N N N 5330 240 2 4.72 2285708550 425091 122.51 5390 5520 5250 6610 3570 5090 5376.99 0.20 0 5083 5503 5296 5103 4896 4703 5400 5000 98 1520 500 3150 10 1 15610000 832 39.78 1.12 12 2.72 134.00 4777.00 8190 20240416 -34.92 4000 20240806 33.25 6990 -23.75 20250225 4635 14.99 20250407 8190 -34.92 20240416 4000 33.25 20240806 2.80 Y 307930 500 97 억 31237 N N 7488 N 00 N
7 20250414 111052 57 100.00 KOSDAQ 금융 N N N N N 5310 220 2 4.32 2216702780 412113 118.77 5390 5520 5250 6610 3570 5090 5378.87 0.20 0 4239 5503 5296 5103 4896 4703 5400 5000 98 1520 500 3150 10 1 15610000 829 39.63 1.11 12 2.64 134.00 4777.00 8190 20240416 -35.16 4000 20240806 32.75 6990 -24.03 20250225 4635 14.56 20250407 8190 -35.16 20240416 4000 32.75 20240806 2.80 Y 307930 500 97 억 31237 N N 7488 N 00 N
8 20250414 101054 57 100.00 KOSDAQ 금융 N N N N N 5340 250 2 4.91 1952711480 362803 104.56 5390 5520 5250 6610 3570 5090 5382.29 0.20 0 6644 5503 5296 5103 4896 4703 5400 5000 98 1520 500 3150 10 1 15610000 834 39.85 1.12 12 2.32 134.00 4777.00 8190 20240416 -34.80 4000 20240806 33.50 6990 -23.61 20250225 4635 15.21 20250407 8190 -34.80 20240416 4000 33.50 20240806 2.80 Y 307930 500 97 억 31237 N N 7488 N 00 N
9 20250414 091055 57 100.00 KOSDAQ 금융 N N N N N 5400 310 2 6.09 1341431610 248345 71.57 5390 5520 5250 6610 3570 5090 5401.48 0.20 0 3644 5503 5296 5103 4896 4703 5400 5000 98 1520 500 3150 10 1 15610000 843 40.30 1.13 12 1.59 134.00 4777.00 8190 20240416 -34.07 4000 20240806 35.00 6990 -22.75 20250225 4635 16.50 20250407 8190 -34.07 20240416 4000 35.00 20240806 2.80 Y 307930 500 97 억 31237 N N 7488 N 00 N
10 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
11 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
12 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