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
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
20250422,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,230,2,4.01,127690170180,19605171,196.06,6090,7170,5790,7460,4020,5740,6513.26,0.36,0,-20562,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1386,16.18,1.15,12,84.44,369.00,5169.00,7930,20240510,-24.72,2895,20241209,106.22,7170,-16.74,20250422,2945,102.72,20250203,7930,-24.72,20240510,2895,106.22,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,6928,N,00,N
20250422,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,270,2,4.70,126545173485,19413637,194.15,6090,7170,5790,7460,4020,5740,6518.37,0.36,0,-16782,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1395,16.29,1.16,12,83.62,369.00,5169.00,7930,20240510,-24.21,2895,20241209,107.60,7170,-16.18,20250422,2945,104.07,20250203,7930,-24.21,20240510,2895,107.60,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,10551,N,00,N
20250422,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,250,2,4.36,122956406190,18812118,188.13,6090,7170,5790,7460,4020,5740,6536.02,0.36,0,112,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1391,16.23,1.16,12,81.03,369.00,5169.00,7930,20240510,-24.46,2895,20241209,106.91,7170,-16.46,20250422,2945,103.40,20250203,7930,-24.46,20240510,2895,106.91,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,10551,N,00,N
20250422,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,310,2,5.40,118811178560,18128644,181.30,6090,7170,5790,7460,4020,5740,6553.78,0.36,0,9941,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1405,16.40,1.17,12,78.08,369.00,5169.00,7930,20240510,-23.71,2895,20241209,108.98,7170,-15.62,20250422,2945,105.43,20250203,7930,-23.71,20240510,2895,108.98,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,10551,N,00,N
20250422,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,540,2,9.41,104950927575,15868034,158.69,6090,7170,5860,7460,4020,5740,6613.98,0.36,0,22424,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1458,17.02,1.21,12,68.35,369.00,5169.00,7930,20240510,-20.81,2895,20241209,116.93,7170,-12.41,20250422,2945,113.24,20250203,7930,-20.81,20240510,2895,116.93,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,10551,N,00,N
20250422,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6540,800,2,13.94,95208092785,14336335,143.37,6090,7170,5860,7460,4020,5740,6641.03,0.36,0,-3913,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1518,17.72,1.27,12,61.75,369.00,5169.00,7930,20240510,-17.53,2895,20241209,125.91,7170,-8.79,20250422,2945,122.07,20250203,7930,-17.53,20240510,2895,125.91,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,10551,N,00,N
20250422,101115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,1240,2,21.60,82884767215,12505153,125.06,6090,7170,5860,7460,4020,5740,6628.05,0.36,0,-451,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1621,18.92,1.35,12,53.86,369.00,5169.00,7930,20240510,-11.98,2895,20241209,141.11,7170,-2.65,20250422,2945,137.01,20250203,7930,-11.98,20240510,2895,141.11,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,10551,N,00,N
20250422,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6690,950,2,16.55,21704458195,3436760,34.37,6090,6690,5860,7460,4020,5740,6315.38,0.36,0,47905,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1553,18.13,1.29,12,14.80,369.00,5169.00,7930,20240510,-15.64,2895,20241209,131.09,6690,0.00,20250422,2945,127.16,20250203,7930,-15.64,20240510,2895,131.09,20241209,2.65,Y,309960,1000,232 억,,84167,Y,N,10551,N,00,N
20250421,161053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,1320,1,29.86,51179170149,9988175,802.19,4345,5740,4280,5740,3095,4420,5116.09,1.04,0,-154740,4713,4566,4343,4196,3973,4640,4270,232,1320,1000,2650,10,1,23217239,1333,15.56,1.11,12,43.02,369.00,5169.00,7930,20240510,-27.62,2895,20241209,98.27,5740,0.00,20250421,2945,94.91,20250203,7930,-27.62,20240510,2895,98.27,20241209,2.66,Y,309960,1000,232 억,,242028,N,N,10551,N,00,N
20250421,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,1320,1,29.86,50242545649,9825000,789.08,4345,5740,4280,5740,3095,4420,5113.76,1.04,0,-79481,4713,4566,4343,4196,3973,4640,4270,232,1320,1000,2650,10,1,23217239,1333,15.56,1.11,12,42.32,369.00,5169.00,7930,20240510,-27.62,2895,20241209,98.27,5740,0.00,20250421,2945,94.91,20250203,7930,-27.62,20240510,2895,98.27,20241209,2.66,Y,309960,1000,232 억,,242028,N,N,5038,N,00,N
20250421,141111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,710,2,16.06,38040775444,7623371,612.26,4345,5430,4280,5740,3095,4420,4990.04,1.04,0,-147755,4713,4566,4343,4196,3973,4640,4270,232,1320,1000,2650,10,1,23217239,1191,13.90,0.99,12,32.83,369.00,5169.00,7930,20240510,-35.31,2895,20241209,77.20,5430,-5.52,20250421,2945,74.19,20250203,7930,-35.31,20240510,2895,77.20,20241209,2.66,Y,309960,1000,232 억,,242028,N,N,5038,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 161057 57 100.00 KOSDAQ 금융 N N N N N 5970 230 2 4.01 127690170180 19605171 196.06 6090 7170 5790 7460 4020 5740 6513.26 0.36 0 -20562 6713 6226 5253 4766 3793 6470 5010 232 1720 1000 3440 10 1 23217239 1386 16.18 1.15 12 84.44 369.00 5169.00 7930 20240510 -24.72 2895 20241209 106.22 7170 -16.74 20250422 2945 102.72 20250203 7930 -24.72 20240510 2895 106.22 20241209 2.65 Y 309960 1000 232 억 84167 N N 6928 N 00 N
3 20250422 151116 57 100.00 KOSDAQ 금융 N N N N N 6010 270 2 4.70 126545173485 19413637 194.15 6090 7170 5790 7460 4020 5740 6518.37 0.36 0 -16782 6713 6226 5253 4766 3793 6470 5010 232 1720 1000 3440 10 1 23217239 1395 16.29 1.16 12 83.62 369.00 5169.00 7930 20240510 -24.21 2895 20241209 107.60 7170 -16.18 20250422 2945 104.07 20250203 7930 -24.21 20240510 2895 107.60 20241209 2.65 Y 309960 1000 232 억 84167 N N 10551 N 00 N
4 20250422 141117 57 100.00 KOSDAQ 금융 N N N N N 5990 250 2 4.36 122956406190 18812118 188.13 6090 7170 5790 7460 4020 5740 6536.02 0.36 0 112 6713 6226 5253 4766 3793 6470 5010 232 1720 1000 3440 10 1 23217239 1391 16.23 1.16 12 81.03 369.00 5169.00 7930 20240510 -24.46 2895 20241209 106.91 7170 -16.46 20250422 2945 103.40 20250203 7930 -24.46 20240510 2895 106.91 20241209 2.65 Y 309960 1000 232 억 84167 N N 10551 N 00 N
5 20250422 131113 57 100.00 KOSDAQ 금융 N N N N N 6050 310 2 5.40 118811178560 18128644 181.30 6090 7170 5790 7460 4020 5740 6553.78 0.36 0 9941 6713 6226 5253 4766 3793 6470 5010 232 1720 1000 3440 10 1 23217239 1405 16.40 1.17 12 78.08 369.00 5169.00 7930 20240510 -23.71 2895 20241209 108.98 7170 -15.62 20250422 2945 105.43 20250203 7930 -23.71 20240510 2895 108.98 20241209 2.65 Y 309960 1000 232 억 84167 N N 10551 N 00 N
6 20250422 121117 57 100.00 KOSDAQ 금융 N N N N N 6280 540 2 9.41 104950927575 15868034 158.69 6090 7170 5860 7460 4020 5740 6613.98 0.36 0 22424 6713 6226 5253 4766 3793 6470 5010 232 1720 1000 3440 10 1 23217239 1458 17.02 1.21 12 68.35 369.00 5169.00 7930 20240510 -20.81 2895 20241209 116.93 7170 -12.41 20250422 2945 113.24 20250203 7930 -20.81 20240510 2895 116.93 20241209 2.65 Y 309960 1000 232 억 84167 N N 10551 N 00 N
7 20250422 111115 57 100.00 KOSDAQ 금융 N N N N N 6540 800 2 13.94 95208092785 14336335 143.37 6090 7170 5860 7460 4020 5740 6641.03 0.36 0 -3913 6713 6226 5253 4766 3793 6470 5010 232 1720 1000 3440 10 1 23217239 1518 17.72 1.27 12 61.75 369.00 5169.00 7930 20240510 -17.53 2895 20241209 125.91 7170 -8.79 20250422 2945 122.07 20250203 7930 -17.53 20240510 2895 125.91 20241209 2.65 Y 309960 1000 232 억 84167 N N 10551 N 00 N
8 20250422 101115 57 100.00 KOSDAQ 금융 N N N N N 6980 1240 2 21.60 82884767215 12505153 125.06 6090 7170 5860 7460 4020 5740 6628.05 0.36 0 -451 6713 6226 5253 4766 3793 6470 5010 232 1720 1000 3440 10 1 23217239 1621 18.92 1.35 12 53.86 369.00 5169.00 7930 20240510 -11.98 2895 20241209 141.11 7170 -2.65 20250422 2945 137.01 20250203 7930 -11.98 20240510 2895 141.11 20241209 2.65 Y 309960 1000 232 억 84167 N N 10551 N 00 N
9 20250422 091118 57 100.00 KOSDAQ 금융 N N N N N 6690 950 2 16.55 21704458195 3436760 34.37 6090 6690 5860 7460 4020 5740 6315.38 0.36 0 47905 6713 6226 5253 4766 3793 6470 5010 232 1720 1000 3440 10 1 23217239 1553 18.13 1.29 12 14.80 369.00 5169.00 7930 20240510 -15.64 2895 20241209 131.09 6690 0.00 20250422 2945 127.16 20250203 7930 -15.64 20240510 2895 131.09 20241209 2.65 Y 309960 1000 232 억 84167 Y N 10551 N 00 N
10 20250421 161053 57 100.00 KOSDAQ 금융 N N N N N 5740 1320 1 29.86 51179170149 9988175 802.19 4345 5740 4280 5740 3095 4420 5116.09 1.04 0 -154740 4713 4566 4343 4196 3973 4640 4270 232 1320 1000 2650 10 1 23217239 1333 15.56 1.11 12 43.02 369.00 5169.00 7930 20240510 -27.62 2895 20241209 98.27 5740 0.00 20250421 2945 94.91 20250203 7930 -27.62 20240510 2895 98.27 20241209 2.66 Y 309960 1000 232 억 242028 N N 10551 N 00 N
11 20250421 151113 57 100.00 KOSDAQ 금융 N N N N N 5740 1320 1 29.86 50242545649 9825000 789.08 4345 5740 4280 5740 3095 4420 5113.76 1.04 0 -79481 4713 4566 4343 4196 3973 4640 4270 232 1320 1000 2650 10 1 23217239 1333 15.56 1.11 12 42.32 369.00 5169.00 7930 20240510 -27.62 2895 20241209 98.27 5740 0.00 20250421 2945 94.91 20250203 7930 -27.62 20240510 2895 98.27 20241209 2.66 Y 309960 1000 232 억 242028 N N 5038 N 00 N
12 20250421 141111 57 100.00 KOSDAQ 금융 N N N N N 5130 710 2 16.06 38040775444 7623371 612.26 4345 5430 4280 5740 3095 4420 4990.04 1.04 0 -147755 4713 4566 4343 4196 3973 4640 4270 232 1320 1000 2650 10 1 23217239 1191 13.90 0.99 12 32.83 369.00 5169.00 7930 20240510 -35.31 2895 20241209 77.20 5430 -5.52 20250421 2945 74.19 20250203 7930 -35.31 20240510 2895 77.20 20241209 2.66 Y 309960 1000 232 억 242028 N N 5038 N 00 N