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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
309960/price/prices-20250501.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
20250516,160918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4600,-225,5,-4.66,979147225,210918,83.61,4715,4845,4505,6270,3380,4825,4642.38,0.71,0,16581,5008,4916,4798,4706,4588,4857,4647,232,1445,1000,2890,5,1,23217239,1068,12.47,0.89,12,0.91,369.00,5169.00,7930,20240510,-41.99,2895,20241209,58.89,7170,-35.84,20250422,2945,56.20,20250203,7170,-35.84,20250422,2895,58.89,20241209,4.08,Y,309960,1000,232 억,,165598,N,N,2288,N,00,N
20250516,150935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4615,-210,5,-4.35,933538575,201008,79.68,4715,4845,4505,6270,3380,4825,4644.29,0.71,0,17561,5008,4916,4798,4706,4588,4857,4647,232,1445,1000,2890,5,1,23217239,1071,12.51,0.89,12,0.87,369.00,5169.00,7930,20240510,-41.80,2895,20241209,59.41,7170,-35.63,20250422,2945,56.71,20250203,7170,-35.63,20250422,2895,59.41,20241209,4.08,Y,309960,1000,232 억,,165598,N,N,4246,N,00,N
20250516,140930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4620,-205,5,-4.25,801539425,172257,68.29,4715,4845,4505,6270,3380,4825,4653.16,0.71,0,15987,5008,4916,4798,4706,4588,4857,4647,232,1445,1000,2890,5,1,23217239,1073,12.52,0.89,12,0.74,369.00,5169.00,7930,20240510,-41.74,2895,20241209,59.59,7170,-35.56,20250422,2945,56.88,20250203,7170,-35.56,20250422,2895,59.59,20241209,4.08,Y,309960,1000,232 억,,165598,N,N,4246,N,00,N
20250516,130928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4605,-220,5,-4.56,773427200,166171,65.87,4715,4845,4505,6270,3380,4825,4654.41,0.71,0,16290,5008,4916,4798,4706,4588,4857,4647,232,1445,1000,2890,5,1,23217239,1069,12.48,0.89,12,0.72,369.00,5169.00,7930,20240510,-41.93,2895,20241209,59.07,7170,-35.77,20250422,2945,56.37,20250203,7170,-35.77,20250422,2895,59.07,20241209,4.08,Y,309960,1000,232 억,,165598,N,N,4246,N,00,N
20250516,120931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4530,-295,5,-6.11,650162600,139134,55.15,4715,4845,4530,6270,3380,4825,4672.92,0.71,0,18307,5008,4916,4798,4706,4588,4857,4647,232,1445,1000,2890,5,1,23217239,1052,12.28,0.88,12,0.60,369.00,5169.00,7930,20240510,-42.88,2895,20241209,56.48,7170,-36.82,20250422,2945,53.82,20250203,7170,-36.82,20250422,2895,56.48,20241209,4.08,Y,309960,1000,232 억,,165598,N,N,4246,N,00,N
20250516,110853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4700,-125,5,-2.59,369212020,77982,30.91,4715,4845,4690,6270,3380,4825,4734.58,0.71,0,4808,5008,4916,4798,4706,4588,4857,4647,232,1445,1000,2890,5,1,23217239,1091,12.74,0.91,12,0.34,369.00,5169.00,7930,20240510,-40.73,2895,20241209,62.35,7170,-34.45,20250422,2945,59.59,20250203,7170,-34.45,20250422,2895,62.35,20241209,4.08,Y,309960,1000,232 억,,165598,N,N,4246,N,00,N
20250516,100919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4720,-105,5,-2.18,216587665,45609,18.08,4715,4845,4700,6270,3380,4825,4748.79,0.71,0,-541,5008,4916,4798,4706,4588,4857,4647,232,1445,1000,2890,5,1,23217239,1096,12.79,0.91,12,0.20,369.00,5169.00,7930,20240510,-40.48,2895,20241209,63.04,7170,-34.17,20250422,2945,60.27,20250203,7170,-34.17,20250422,2895,63.04,20241209,4.08,Y,309960,1000,232 억,,165598,N,N,4246,N,00,N
20250516,090934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4780,-45,5,-0.93,60629180,12738,5.05,4715,4845,4715,6270,3380,4825,4759.71,0.71,0,1042,5008,4916,4798,4706,4588,4857,4647,232,1445,1000,2890,5,1,23217239,1110,12.95,0.92,12,0.05,369.00,5169.00,7930,20240510,-39.72,2895,20241209,65.11,7170,-33.33,20250422,2945,62.31,20250203,7170,-33.33,20250422,2895,65.11,20241209,4.08,Y,309960,1000,232 억,,165598,N,N,4246,N,00,N
20250515,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4825,-50,5,-1.03,1186979737,249669,93.97,4840,4890,4680,6330,3415,4875,4753.96,0.80,0,-18931,5111,4992,4931,4812,4751,4962,4782,232,1455,1000,2920,5,1,23217239,1120,13.08,0.93,12,1.08,369.00,5169.00,7930,20240510,-39.16,2895,20241209,66.67,7170,-32.71,20250422,2945,63.84,20250203,7170,-32.71,20250422,2895,66.67,20241209,3.90,Y,309960,1000,232 억,,184645,N,N,4246,N,00,N
20250515,151054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4830,-45,5,-0.92,1103454702,232350,87.45,4840,4890,4680,6330,3415,4875,4749.11,0.80,0,-14903,5111,4992,4931,4812,4751,4962,4782,232,1455,1000,2920,5,1,23217239,1121,13.09,0.93,12,1.00,369.00,5169.00,7930,20240510,-39.09,2895,20241209,66.84,7170,-32.64,20250422,2945,64.01,20250203,7170,-32.64,20250422,2895,66.84,20241209,3.90,Y,309960,1000,232 억,,184645,N,N,6086,N,00,N
20250515,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4810,-65,5,-1.33,1049327762,221010,83.19,4840,4890,4680,6330,3415,4875,4747.87,0.80,0,-11537,5111,4992,4931,4812,4751,4962,4782,232,1455,1000,2920,5,1,23217239,1117,13.04,0.93,12,0.95,369.00,5169.00,7930,20240510,-39.34,2895,20241209,66.15,7170,-32.91,20250422,2945,63.33,20250203,7170,-32.91,20250422,2895,66.15,20241209,3.90,Y,309960,1000,232 억,,184645,N,N,6086,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 20250516 160918 57 100.00 KOSDAQ 금융 N N N N N 4600 -225 5 -4.66 979147225 210918 83.61 4715 4845 4505 6270 3380 4825 4642.38 0.71 0 16581 5008 4916 4798 4706 4588 4857 4647 232 1445 1000 2890 5 1 23217239 1068 12.47 0.89 12 0.91 369.00 5169.00 7930 20240510 -41.99 2895 20241209 58.89 7170 -35.84 20250422 2945 56.20 20250203 7170 -35.84 20250422 2895 58.89 20241209 4.08 Y 309960 1000 232 억 165598 N N 2288 N 00 N
3 20250516 150935 57 100.00 KOSDAQ 금융 N N N N N 4615 -210 5 -4.35 933538575 201008 79.68 4715 4845 4505 6270 3380 4825 4644.29 0.71 0 17561 5008 4916 4798 4706 4588 4857 4647 232 1445 1000 2890 5 1 23217239 1071 12.51 0.89 12 0.87 369.00 5169.00 7930 20240510 -41.80 2895 20241209 59.41 7170 -35.63 20250422 2945 56.71 20250203 7170 -35.63 20250422 2895 59.41 20241209 4.08 Y 309960 1000 232 억 165598 N N 4246 N 00 N
4 20250516 140930 57 100.00 KOSDAQ 금융 N N N N N 4620 -205 5 -4.25 801539425 172257 68.29 4715 4845 4505 6270 3380 4825 4653.16 0.71 0 15987 5008 4916 4798 4706 4588 4857 4647 232 1445 1000 2890 5 1 23217239 1073 12.52 0.89 12 0.74 369.00 5169.00 7930 20240510 -41.74 2895 20241209 59.59 7170 -35.56 20250422 2945 56.88 20250203 7170 -35.56 20250422 2895 59.59 20241209 4.08 Y 309960 1000 232 억 165598 N N 4246 N 00 N
5 20250516 130928 57 100.00 KOSDAQ 금융 N N N N N 4605 -220 5 -4.56 773427200 166171 65.87 4715 4845 4505 6270 3380 4825 4654.41 0.71 0 16290 5008 4916 4798 4706 4588 4857 4647 232 1445 1000 2890 5 1 23217239 1069 12.48 0.89 12 0.72 369.00 5169.00 7930 20240510 -41.93 2895 20241209 59.07 7170 -35.77 20250422 2945 56.37 20250203 7170 -35.77 20250422 2895 59.07 20241209 4.08 Y 309960 1000 232 억 165598 N N 4246 N 00 N
6 20250516 120931 57 100.00 KOSDAQ 금융 N N N N N 4530 -295 5 -6.11 650162600 139134 55.15 4715 4845 4530 6270 3380 4825 4672.92 0.71 0 18307 5008 4916 4798 4706 4588 4857 4647 232 1445 1000 2890 5 1 23217239 1052 12.28 0.88 12 0.60 369.00 5169.00 7930 20240510 -42.88 2895 20241209 56.48 7170 -36.82 20250422 2945 53.82 20250203 7170 -36.82 20250422 2895 56.48 20241209 4.08 Y 309960 1000 232 억 165598 N N 4246 N 00 N
7 20250516 110853 57 100.00 KOSDAQ 금융 N N N N N 4700 -125 5 -2.59 369212020 77982 30.91 4715 4845 4690 6270 3380 4825 4734.58 0.71 0 4808 5008 4916 4798 4706 4588 4857 4647 232 1445 1000 2890 5 1 23217239 1091 12.74 0.91 12 0.34 369.00 5169.00 7930 20240510 -40.73 2895 20241209 62.35 7170 -34.45 20250422 2945 59.59 20250203 7170 -34.45 20250422 2895 62.35 20241209 4.08 Y 309960 1000 232 억 165598 N N 4246 N 00 N
8 20250516 100919 57 100.00 KOSDAQ 금융 N N N N N 4720 -105 5 -2.18 216587665 45609 18.08 4715 4845 4700 6270 3380 4825 4748.79 0.71 0 -541 5008 4916 4798 4706 4588 4857 4647 232 1445 1000 2890 5 1 23217239 1096 12.79 0.91 12 0.20 369.00 5169.00 7930 20240510 -40.48 2895 20241209 63.04 7170 -34.17 20250422 2945 60.27 20250203 7170 -34.17 20250422 2895 63.04 20241209 4.08 Y 309960 1000 232 억 165598 N N 4246 N 00 N
9 20250516 090934 57 100.00 KOSDAQ 금융 N N N N N 4780 -45 5 -0.93 60629180 12738 5.05 4715 4845 4715 6270 3380 4825 4759.71 0.71 0 1042 5008 4916 4798 4706 4588 4857 4647 232 1445 1000 2890 5 1 23217239 1110 12.95 0.92 12 0.05 369.00 5169.00 7930 20240510 -39.72 2895 20241209 65.11 7170 -33.33 20250422 2945 62.31 20250203 7170 -33.33 20250422 2895 65.11 20241209 4.08 Y 309960 1000 232 억 165598 N N 4246 N 00 N
10 20250515 161042 57 100.00 KOSDAQ 금융 N N N N N 4825 -50 5 -1.03 1186979737 249669 93.97 4840 4890 4680 6330 3415 4875 4753.96 0.80 0 -18931 5111 4992 4931 4812 4751 4962 4782 232 1455 1000 2920 5 1 23217239 1120 13.08 0.93 12 1.08 369.00 5169.00 7930 20240510 -39.16 2895 20241209 66.67 7170 -32.71 20250422 2945 63.84 20250203 7170 -32.71 20250422 2895 66.67 20241209 3.90 Y 309960 1000 232 억 184645 N N 4246 N 00 N
11 20250515 151054 57 100.00 KOSDAQ 금융 N N N N N 4830 -45 5 -0.92 1103454702 232350 87.45 4840 4890 4680 6330 3415 4875 4749.11 0.80 0 -14903 5111 4992 4931 4812 4751 4962 4782 232 1455 1000 2920 5 1 23217239 1121 13.09 0.93 12 1.00 369.00 5169.00 7930 20240510 -39.09 2895 20241209 66.84 7170 -32.64 20250422 2945 64.01 20250203 7170 -32.64 20250422 2895 66.84 20241209 3.90 Y 309960 1000 232 억 184645 N N 6086 N 00 N
12 20250515 141055 57 100.00 KOSDAQ 금융 N N N N N 4810 -65 5 -1.33 1049327762 221010 83.19 4840 4890 4680 6330 3415 4875 4747.87 0.80 0 -11537 5111 4992 4931 4812 4751 4962 4782 232 1455 1000 2920 5 1 23217239 1117 13.04 0.93 12 0.95 369.00 5169.00 7930 20240510 -39.34 2895 20241209 66.15 7170 -32.91 20250422 2945 63.33 20250203 7170 -32.91 20250422 2895 66.15 20241209 3.90 Y 309960 1000 232 억 184645 N N 6086 N 00 N