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
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
20250414,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4230,35,2,0.83,9445889201,2136451,212.74,4400,4745,4110,5450,2940,4195,4421.42,1.90,0,-202969,4535,4365,4030,3860,3525,4450,3945,232,1255,1000,2510,5,1,23217239,982,11.46,0.82,12,9.20,369.00,5169.00,7930,20240510,-46.66,2895,20241209,46.11,5080,-16.73,20250224,2945,43.63,20250203,7930,-46.66,20240510,2895,46.11,20241209,2.22,Y,309960,1000,232 억,,440435,N,N,8001,N,00,N
20250414,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4200,5,2,0.12,9251253116,2089901,208.11,4400,4745,4110,5450,2940,4195,4426.65,1.90,0,-209070,4535,4365,4030,3860,3525,4450,3945,232,1255,1000,2510,5,1,23217239,975,11.38,0.81,12,9.00,369.00,5169.00,7930,20240510,-47.04,2895,20241209,45.08,5080,-17.32,20250224,2945,42.61,20250203,7930,-47.04,20240510,2895,45.08,20241209,2.22,Y,309960,1000,232 억,,440435,N,N,3867,N,00,N
20250414,141059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4260,65,2,1.55,8659149588,1949198,194.10,4400,4745,4240,5450,2940,4195,4442.42,1.90,0,-236956,4535,4365,4030,3860,3525,4450,3945,232,1255,1000,2510,5,1,23217239,989,11.54,0.82,12,8.40,369.00,5169.00,7930,20240510,-46.28,2895,20241209,47.15,5080,-16.14,20250224,2945,44.65,20250203,7930,-46.28,20240510,2895,47.15,20241209,2.22,Y,309960,1000,232 억,,440435,N,N,3867,N,00,N
20250414,131057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4295,100,2,2.38,8287686137,1862140,185.43,4400,4745,4250,5450,2940,4195,4450.62,1.90,0,-235157,4535,4365,4030,3860,3525,4450,3945,232,1255,1000,2510,5,1,23217239,997,11.64,0.83,12,8.02,369.00,5169.00,7930,20240510,-45.84,2895,20241209,48.36,5080,-15.45,20250224,2945,45.84,20250203,7930,-45.84,20240510,2895,48.36,20241209,2.22,Y,309960,1000,232 억,,440435,N,N,3867,N,00,N
20250414,121100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4330,135,2,3.22,8021272592,1800235,179.26,4400,4745,4250,5450,2940,4195,4455.68,1.90,0,-235035,4535,4365,4030,3860,3525,4450,3945,232,1255,1000,2510,5,1,23217239,1005,11.73,0.84,12,7.75,369.00,5169.00,7930,20240510,-45.40,2895,20241209,49.57,5080,-14.76,20250224,2945,47.03,20250203,7930,-45.40,20240510,2895,49.57,20241209,2.22,Y,309960,1000,232 억,,440435,N,N,3867,N,00,N
20250414,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4315,120,2,2.86,7767002917,1741355,173.40,4400,4745,4250,5450,2940,4195,4460.32,1.90,0,-237183,4535,4365,4030,3860,3525,4450,3945,232,1255,1000,2510,5,1,23217239,1002,11.69,0.83,12,7.50,369.00,5169.00,7930,20240510,-45.59,2895,20241209,49.05,5080,-15.06,20250224,2945,46.52,20250203,7930,-45.59,20240510,2895,49.05,20241209,2.22,Y,309960,1000,232 억,,440435,N,N,3867,N,00,N
20250414,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4325,130,2,3.10,7036829877,1572417,156.58,4400,4745,4255,5450,2940,4195,4475.17,1.90,0,-216135,4535,4365,4030,3860,3525,4450,3945,232,1255,1000,2510,5,1,23217239,1004,11.72,0.84,12,6.77,369.00,5169.00,7930,20240510,-45.46,2895,20241209,49.40,5080,-14.86,20250224,2945,46.86,20250203,7930,-45.46,20240510,2895,49.40,20241209,2.22,Y,309960,1000,232 억,,440435,N,N,3867,N,00,N
20250414,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4500,305,2,7.27,4419896572,974163,97.00,4400,4745,4275,5450,2940,4195,4537.12,1.90,0,-149743,4535,4365,4030,3860,3525,4450,3945,232,1255,1000,2510,5,1,23217239,1045,12.20,0.87,12,4.20,369.00,5169.00,7930,20240510,-43.25,2895,20241209,55.44,5080,-11.42,20250224,2945,52.80,20250203,7930,-43.25,20240510,2895,55.44,20241209,2.22,Y,309960,1000,232 억,,440435,N,N,3867,N,00,N
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
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 161051 57 100.00 KOSDAQ 금융 N N N N N 4230 35 2 0.83 9445889201 2136451 212.74 4400 4745 4110 5450 2940 4195 4421.42 1.90 0 -202969 4535 4365 4030 3860 3525 4450 3945 232 1255 1000 2510 5 1 23217239 982 11.46 0.82 12 9.20 369.00 5169.00 7930 20240510 -46.66 2895 20241209 46.11 5080 -16.73 20250224 2945 43.63 20250203 7930 -46.66 20240510 2895 46.11 20241209 2.22 Y 309960 1000 232 억 440435 N N 8001 N 00 N
3 20250414 151100 57 100.00 KOSDAQ 금융 N N N N N 4200 5 2 0.12 9251253116 2089901 208.11 4400 4745 4110 5450 2940 4195 4426.65 1.90 0 -209070 4535 4365 4030 3860 3525 4450 3945 232 1255 1000 2510 5 1 23217239 975 11.38 0.81 12 9.00 369.00 5169.00 7930 20240510 -47.04 2895 20241209 45.08 5080 -17.32 20250224 2945 42.61 20250203 7930 -47.04 20240510 2895 45.08 20241209 2.22 Y 309960 1000 232 억 440435 N N 3867 N 00 N
4 20250414 141059 57 100.00 KOSDAQ 금융 N N N N N 4260 65 2 1.55 8659149588 1949198 194.10 4400 4745 4240 5450 2940 4195 4442.42 1.90 0 -236956 4535 4365 4030 3860 3525 4450 3945 232 1255 1000 2510 5 1 23217239 989 11.54 0.82 12 8.40 369.00 5169.00 7930 20240510 -46.28 2895 20241209 47.15 5080 -16.14 20250224 2945 44.65 20250203 7930 -46.28 20240510 2895 47.15 20241209 2.22 Y 309960 1000 232 억 440435 N N 3867 N 00 N
5 20250414 131057 57 100.00 KOSDAQ 금융 N N N N N 4295 100 2 2.38 8287686137 1862140 185.43 4400 4745 4250 5450 2940 4195 4450.62 1.90 0 -235157 4535 4365 4030 3860 3525 4450 3945 232 1255 1000 2510 5 1 23217239 997 11.64 0.83 12 8.02 369.00 5169.00 7930 20240510 -45.84 2895 20241209 48.36 5080 -15.45 20250224 2945 45.84 20250203 7930 -45.84 20240510 2895 48.36 20241209 2.22 Y 309960 1000 232 억 440435 N N 3867 N 00 N
6 20250414 121100 57 100.00 KOSDAQ 금융 N N N N N 4330 135 2 3.22 8021272592 1800235 179.26 4400 4745 4250 5450 2940 4195 4455.68 1.90 0 -235035 4535 4365 4030 3860 3525 4450 3945 232 1255 1000 2510 5 1 23217239 1005 11.73 0.84 12 7.75 369.00 5169.00 7930 20240510 -45.40 2895 20241209 49.57 5080 -14.76 20250224 2945 47.03 20250203 7930 -45.40 20240510 2895 49.57 20241209 2.22 Y 309960 1000 232 억 440435 N N 3867 N 00 N
7 20250414 111054 57 100.00 KOSDAQ 금융 N N N N N 4315 120 2 2.86 7767002917 1741355 173.40 4400 4745 4250 5450 2940 4195 4460.32 1.90 0 -237183 4535 4365 4030 3860 3525 4450 3945 232 1255 1000 2510 5 1 23217239 1002 11.69 0.83 12 7.50 369.00 5169.00 7930 20240510 -45.59 2895 20241209 49.05 5080 -15.06 20250224 2945 46.52 20250203 7930 -45.59 20240510 2895 49.05 20241209 2.22 Y 309960 1000 232 억 440435 N N 3867 N 00 N
8 20250414 101056 57 100.00 KOSDAQ 금융 N N N N N 4325 130 2 3.10 7036829877 1572417 156.58 4400 4745 4255 5450 2940 4195 4475.17 1.90 0 -216135 4535 4365 4030 3860 3525 4450 3945 232 1255 1000 2510 5 1 23217239 1004 11.72 0.84 12 6.77 369.00 5169.00 7930 20240510 -45.46 2895 20241209 49.40 5080 -14.86 20250224 2945 46.86 20250203 7930 -45.46 20240510 2895 49.40 20241209 2.22 Y 309960 1000 232 억 440435 N N 3867 N 00 N
9 20250414 091057 57 100.00 KOSDAQ 금융 N N N N N 4500 305 2 7.27 4419896572 974163 97.00 4400 4745 4275 5450 2940 4195 4537.12 1.90 0 -149743 4535 4365 4030 3860 3525 4450 3945 232 1255 1000 2510 5 1 23217239 1045 12.20 0.87 12 4.20 369.00 5169.00 7930 20240510 -43.25 2895 20241209 55.44 5080 -11.42 20250224 2945 52.80 20250203 7930 -43.25 20240510 2895 55.44 20241209 2.22 Y 309960 1000 232 억 440435 N N 3867 N 00 N
10 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
11 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
12 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