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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,161031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5070,115,2,2.32,2326582821,463008,178.22,4955,5190,4830,6440,3470,4955,5024.82,0.97,0,-30628,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,10,1,23217239,1177,13.74,0.98,12,1.99,369.00,5169.00,7930,20240510,-36.07,2895,20241209,75.13,7170,-29.29,20250422,2945,72.16,20250203,7170,-29.29,20250422,2895,75.13,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,4846,N,00,N
20250513,151046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5030,75,2,1.51,2235991676,445077,171.32,4955,5190,4830,6440,3470,4955,5023.83,0.97,0,-30938,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,10,1,23217239,1168,13.63,0.97,12,1.92,369.00,5169.00,7930,20240510,-36.57,2895,20241209,73.75,7170,-29.85,20250422,2945,70.80,20250203,7170,-29.85,20250422,2895,73.75,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
20250513,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5090,135,2,2.72,1878039876,374222,144.05,4955,5190,4830,6440,3470,4955,5018.52,0.97,0,-38761,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,10,1,23217239,1182,13.79,0.98,12,1.61,369.00,5169.00,7930,20240510,-35.81,2895,20241209,75.82,7170,-29.01,20250422,2945,72.84,20250203,7170,-29.01,20250422,2895,75.82,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
20250513,131047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4985,30,2,0.61,809381956,164931,63.49,4955,5030,4830,6440,3470,4955,4907.40,0.97,0,-5493,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1157,13.51,0.96,12,0.71,369.00,5169.00,7930,20240510,-37.14,2895,20241209,72.19,7170,-30.47,20250422,2945,69.27,20250203,7170,-30.47,20250422,2895,72.19,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
20250513,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4960,5,2,0.10,673340521,137675,52.99,4955,5000,4830,6440,3470,4955,4890.80,0.97,0,-6909,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1152,13.44,0.96,12,0.59,369.00,5169.00,7930,20240510,-37.45,2895,20241209,71.33,7170,-30.82,20250422,2945,68.42,20250203,7170,-30.82,20250422,2895,71.33,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
20250513,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4865,-90,5,-1.82,531129511,108781,41.87,4955,5000,4830,6440,3470,4955,4882.56,0.97,0,6749,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1130,13.18,0.94,12,0.47,369.00,5169.00,7930,20240510,-38.65,2895,20241209,68.05,7170,-32.15,20250422,2945,65.20,20250203,7170,-32.15,20250422,2895,68.05,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
20250513,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4900,-55,5,-1.11,329490311,67306,25.91,4955,5000,4845,6440,3470,4955,4895.41,0.97,0,663,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1138,13.28,0.95,12,0.29,369.00,5169.00,7930,20240510,-38.21,2895,20241209,69.26,7170,-31.66,20250422,2945,66.38,20250203,7170,-31.66,20250422,2895,69.26,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
20250513,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4930,-25,5,-0.50,72555330,14691,5.65,4955,5000,4925,6440,3470,4955,4938.76,0.97,0,-1796,5218,5086,4938,4806,4658,5152,4872,232,1485,1000,2970,5,1,23217239,1145,13.36,0.95,12,0.06,369.00,5169.00,7930,20240510,-37.83,2895,20241209,70.29,7170,-31.24,20250422,2945,67.40,20250203,7170,-31.24,20250422,2895,70.29,20241209,3.90,Y,309960,1000,232 억,,225952,N,N,2993,N,00,N
20250512,161027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4955,105,2,2.16,1251009305,252667,131.63,4795,5070,4790,6300,3395,4850,4951.22,0.96,0,2764,5043,4946,4848,4751,4653,4897,4702,232,1450,1000,2910,5,1,23217239,1150,13.43,0.96,12,1.09,369.00,5169.00,7930,20240510,-37.52,2895,20241209,71.16,7170,-30.89,20250422,2945,68.25,20250203,7170,-30.89,20250422,2895,71.16,20241209,4.03,Y,309960,1000,232 억,,222968,N,N,2993,N,00,N
20250512,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4935,85,2,1.75,1180730045,238471,124.24,4795,5070,4790,6300,3395,4850,4951.25,0.96,0,-2259,5043,4946,4848,4751,4653,4897,4702,232,1450,1000,2910,5,1,23217239,1146,13.37,0.95,12,1.03,369.00,5169.00,7930,20240510,-37.77,2895,20241209,70.47,7170,-31.17,20250422,2945,67.57,20250203,7170,-31.17,20250422,2895,70.47,20241209,4.03,Y,309960,1000,232 억,,222968,N,N,2946,N,00,N
20250512,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5010,160,2,3.30,1029938840,208127,108.43,4795,5070,4790,6300,3395,4850,4948.61,0.96,0,-3312,5043,4946,4848,4751,4653,4897,4702,232,1450,1000,2910,10,1,23217239,1163,13.58,0.97,12,0.90,369.00,5169.00,7930,20240510,-36.82,2895,20241209,73.06,7170,-30.13,20250422,2945,70.12,20250203,7170,-30.13,20250422,2895,73.06,20241209,4.03,Y,309960,1000,232 억,,222968,N,N,2946,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 20250513 161031 57 100.00 KOSDAQ 금융 N N N N N 5070 115 2 2.32 2326582821 463008 178.22 4955 5190 4830 6440 3470 4955 5024.82 0.97 0 -30628 5218 5086 4938 4806 4658 5152 4872 232 1485 1000 2970 10 1 23217239 1177 13.74 0.98 12 1.99 369.00 5169.00 7930 20240510 -36.07 2895 20241209 75.13 7170 -29.29 20250422 2945 72.16 20250203 7170 -29.29 20250422 2895 75.13 20241209 3.90 Y 309960 1000 232 억 225952 N N 4846 N 00 N
3 20250513 151046 57 100.00 KOSDAQ 금융 N N N N N 5030 75 2 1.51 2235991676 445077 171.32 4955 5190 4830 6440 3470 4955 5023.83 0.97 0 -30938 5218 5086 4938 4806 4658 5152 4872 232 1485 1000 2970 10 1 23217239 1168 13.63 0.97 12 1.92 369.00 5169.00 7930 20240510 -36.57 2895 20241209 73.75 7170 -29.85 20250422 2945 70.80 20250203 7170 -29.85 20250422 2895 73.75 20241209 3.90 Y 309960 1000 232 억 225952 N N 2993 N 00 N
4 20250513 141046 57 100.00 KOSDAQ 금융 N N N N N 5090 135 2 2.72 1878039876 374222 144.05 4955 5190 4830 6440 3470 4955 5018.52 0.97 0 -38761 5218 5086 4938 4806 4658 5152 4872 232 1485 1000 2970 10 1 23217239 1182 13.79 0.98 12 1.61 369.00 5169.00 7930 20240510 -35.81 2895 20241209 75.82 7170 -29.01 20250422 2945 72.84 20250203 7170 -29.01 20250422 2895 75.82 20241209 3.90 Y 309960 1000 232 억 225952 N N 2993 N 00 N
5 20250513 131047 57 100.00 KOSDAQ 금융 N N N N N 4985 30 2 0.61 809381956 164931 63.49 4955 5030 4830 6440 3470 4955 4907.40 0.97 0 -5493 5218 5086 4938 4806 4658 5152 4872 232 1485 1000 2970 5 1 23217239 1157 13.51 0.96 12 0.71 369.00 5169.00 7930 20240510 -37.14 2895 20241209 72.19 7170 -30.47 20250422 2945 69.27 20250203 7170 -30.47 20250422 2895 72.19 20241209 3.90 Y 309960 1000 232 억 225952 N N 2993 N 00 N
6 20250513 121051 57 100.00 KOSDAQ 금융 N N N N N 4960 5 2 0.10 673340521 137675 52.99 4955 5000 4830 6440 3470 4955 4890.80 0.97 0 -6909 5218 5086 4938 4806 4658 5152 4872 232 1485 1000 2970 5 1 23217239 1152 13.44 0.96 12 0.59 369.00 5169.00 7930 20240510 -37.45 2895 20241209 71.33 7170 -30.82 20250422 2945 68.42 20250203 7170 -30.82 20250422 2895 71.33 20241209 3.90 Y 309960 1000 232 억 225952 N N 2993 N 00 N
7 20250513 111049 57 100.00 KOSDAQ 금융 N N N N N 4865 -90 5 -1.82 531129511 108781 41.87 4955 5000 4830 6440 3470 4955 4882.56 0.97 0 6749 5218 5086 4938 4806 4658 5152 4872 232 1485 1000 2970 5 1 23217239 1130 13.18 0.94 12 0.47 369.00 5169.00 7930 20240510 -38.65 2895 20241209 68.05 7170 -32.15 20250422 2945 65.20 20250203 7170 -32.15 20250422 2895 68.05 20241209 3.90 Y 309960 1000 232 억 225952 N N 2993 N 00 N
8 20250513 101049 57 100.00 KOSDAQ 금융 N N N N N 4900 -55 5 -1.11 329490311 67306 25.91 4955 5000 4845 6440 3470 4955 4895.41 0.97 0 663 5218 5086 4938 4806 4658 5152 4872 232 1485 1000 2970 5 1 23217239 1138 13.28 0.95 12 0.29 369.00 5169.00 7930 20240510 -38.21 2895 20241209 69.26 7170 -31.66 20250422 2945 66.38 20250203 7170 -31.66 20250422 2895 69.26 20241209 3.90 Y 309960 1000 232 억 225952 N N 2993 N 00 N
9 20250513 091055 57 100.00 KOSDAQ 금융 N N N N N 4930 -25 5 -0.50 72555330 14691 5.65 4955 5000 4925 6440 3470 4955 4938.76 0.97 0 -1796 5218 5086 4938 4806 4658 5152 4872 232 1485 1000 2970 5 1 23217239 1145 13.36 0.95 12 0.06 369.00 5169.00 7930 20240510 -37.83 2895 20241209 70.29 7170 -31.24 20250422 2945 67.40 20250203 7170 -31.24 20250422 2895 70.29 20241209 3.90 Y 309960 1000 232 억 225952 N N 2993 N 00 N
10 20250512 161027 57 100.00 KOSDAQ 금융 N N N N N 4955 105 2 2.16 1251009305 252667 131.63 4795 5070 4790 6300 3395 4850 4951.22 0.96 0 2764 5043 4946 4848 4751 4653 4897 4702 232 1450 1000 2910 5 1 23217239 1150 13.43 0.96 12 1.09 369.00 5169.00 7930 20240510 -37.52 2895 20241209 71.16 7170 -30.89 20250422 2945 68.25 20250203 7170 -30.89 20250422 2895 71.16 20241209 4.03 Y 309960 1000 232 억 222968 N N 2993 N 00 N
11 20250512 151039 57 100.00 KOSDAQ 금융 N N N N N 4935 85 2 1.75 1180730045 238471 124.24 4795 5070 4790 6300 3395 4850 4951.25 0.96 0 -2259 5043 4946 4848 4751 4653 4897 4702 232 1450 1000 2910 5 1 23217239 1146 13.37 0.95 12 1.03 369.00 5169.00 7930 20240510 -37.77 2895 20241209 70.47 7170 -31.17 20250422 2945 67.57 20250203 7170 -31.17 20250422 2895 70.47 20241209 4.03 Y 309960 1000 232 억 222968 N N 2946 N 00 N
12 20250512 141037 57 100.00 KOSDAQ 금융 N N N N N 5010 160 2 3.30 1029938840 208127 108.43 4795 5070 4790 6300 3395 4850 4948.61 0.96 0 -3312 5043 4946 4848 4751 4653 4897 4702 232 1450 1000 2910 10 1 23217239 1163 13.58 0.97 12 0.90 369.00 5169.00 7930 20240510 -36.82 2895 20241209 73.06 7170 -30.13 20250422 2945 70.12 20250203 7170 -30.13 20250422 2895 73.06 20241209 4.03 Y 309960 1000 232 억 222968 N N 2946 N 00 N