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
042370/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
20250516,160411,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7630,50,2,0.66,875284755,115100,182.21,7570,7700,7510,9850,5310,7580,7604.56,5.00,0,5767,7840,7710,7630,7500,7420,7670,7460,131,2270,500,5600,10,1,26200025,1999,24.07,0.85,12,0.44,317.00,8994.00,13240,20240513,-42.37,6000,20241209,27.17,8590,-11.18,20250113,6570,16.13,20250409,12040,-36.63,20240520,6000,27.17,20241209,2.89,Y,042370,500,131 억,,1311147,N,N,11139,N,00,N
20250516,150416,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,20,2,0.26,809218595,106420,168.47,7570,7700,7510,9850,5310,7580,7604.01,5.00,0,5874,7840,7710,7630,7500,7420,7670,7460,131,2270,500,5600,10,1,26200025,1991,23.97,0.85,12,0.41,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,12040,-36.88,20240520,6000,26.67,20241209,2.89,Y,042370,500,131 억,,1311147,N,N,4712,N,00,N
20250516,140414,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7590,10,2,0.13,695366455,91452,144.78,7570,7700,7510,9850,5310,7580,7603.62,5.00,0,3156,7840,7710,7630,7500,7420,7670,7460,131,2270,500,5600,10,1,26200025,1989,23.94,0.84,12,0.35,317.00,8994.00,13240,20240513,-42.67,6000,20241209,26.50,8590,-11.64,20250113,6570,15.53,20250409,12040,-36.96,20240520,6000,26.50,20241209,2.89,Y,042370,500,131 억,,1311147,N,N,4712,N,00,N
20250516,130413,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,20,2,0.26,589287155,77496,122.68,7570,7700,7510,9850,5310,7580,7604.10,5.00,0,2751,7840,7710,7630,7500,7420,7670,7460,131,2270,500,5600,10,1,26200025,1991,23.97,0.85,12,0.30,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,12040,-36.88,20240520,6000,26.67,20241209,2.89,Y,042370,500,131 억,,1311147,N,N,4712,N,00,N
20250516,120412,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7590,10,2,0.13,490961700,64569,102.22,7570,7700,7510,9850,5310,7580,7603.68,5.00,0,6672,7840,7710,7630,7500,7420,7670,7460,131,2270,500,5600,10,1,26200025,1989,23.94,0.84,12,0.25,317.00,8994.00,13240,20240513,-42.67,6000,20241209,26.50,8590,-11.64,20250113,6570,15.53,20250409,12040,-36.96,20240520,6000,26.50,20241209,2.89,Y,042370,500,131 억,,1311147,N,N,4712,N,00,N
20250516,110359,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,20,2,0.26,342377490,44997,71.23,7570,7700,7510,9850,5310,7580,7608.90,5.00,0,2756,7840,7710,7630,7500,7420,7670,7460,131,2270,500,5600,10,1,26200025,1991,23.97,0.85,12,0.17,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,12040,-36.88,20240520,6000,26.67,20241209,2.89,Y,042370,500,131 억,,1311147,N,N,4712,N,00,N
20250516,100416,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7640,60,2,0.79,149138540,19695,31.18,7570,7640,7510,9850,5310,7580,7572.41,5.00,0,-285,7840,7710,7630,7500,7420,7670,7460,131,2270,500,5600,10,1,26200025,2002,24.10,0.85,12,0.08,317.00,8994.00,13240,20240513,-42.30,6000,20241209,27.33,8590,-11.06,20250113,6570,16.29,20250409,12040,-36.54,20240520,6000,27.33,20241209,2.89,Y,042370,500,131 억,,1311147,N,N,4712,N,00,N
20250516,090414,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7580,0,3,0.00,21049490,2788,4.41,7570,7580,7530,9850,5310,7580,7550.03,5.00,0,-1380,7840,7710,7630,7500,7420,7670,7460,131,2270,500,5600,10,1,26200025,1986,23.91,0.84,12,0.01,317.00,8994.00,13240,20240513,-42.75,6000,20241209,26.33,8590,-11.76,20250113,6570,15.37,20250409,12040,-37.04,20240520,6000,26.33,20241209,2.89,Y,042370,500,131 억,,1311147,N,N,4712,N,00,N
20250515,160441,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7580,-130,5,-1.69,481176650,63168,64.84,7750,7760,7550,10020,5400,7710,7617.41,5.08,0,-3038,7870,7790,7690,7610,7510,7830,7650,131,2310,500,5700,10,1,26200025,1986,23.91,0.84,12,0.24,317.00,8994.00,13240,20240513,-42.75,6000,20241209,26.33,8590,-11.76,20250113,6570,15.37,20250409,12040,-37.04,20240520,6000,26.33,20241209,2.94,Y,042370,500,131 억,,1331037,N,N,4712,N,00,N
20250515,150445,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7580,-130,5,-1.69,445753530,58504,60.06,7750,7760,7550,10020,5400,7710,7619.20,5.08,0,-3784,7870,7790,7690,7610,7510,7830,7650,131,2310,500,5700,10,1,26200025,1986,23.91,0.84,12,0.22,317.00,8994.00,13240,20240513,-42.75,6000,20241209,26.33,8590,-11.76,20250113,6570,15.37,20250409,12040,-37.04,20240520,6000,26.33,20241209,2.94,Y,042370,500,131 억,,1331037,N,N,5468,N,00,N
20250515,140446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7630,-80,5,-1.04,394062470,51698,53.07,7750,7760,7550,10020,5400,7710,7622.39,5.08,0,-5551,7870,7790,7690,7610,7510,7830,7650,131,2310,500,5700,10,1,26200025,1999,24.07,0.85,12,0.20,317.00,8994.00,13240,20240513,-42.37,6000,20241209,27.17,8590,-11.18,20250113,6570,16.13,20250409,12040,-36.63,20240520,6000,27.17,20241209,2.94,Y,042370,500,131 억,,1331037,N,N,5468,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 160411 55 60.00 KOSDAQ 금융 N N N Y 60 N 7630 50 2 0.66 875284755 115100 182.21 7570 7700 7510 9850 5310 7580 7604.56 5.00 0 5767 7840 7710 7630 7500 7420 7670 7460 131 2270 500 5600 10 1 26200025 1999 24.07 0.85 12 0.44 317.00 8994.00 13240 20240513 -42.37 6000 20241209 27.17 8590 -11.18 20250113 6570 16.13 20250409 12040 -36.63 20240520 6000 27.17 20241209 2.89 Y 042370 500 131 억 1311147 N N 11139 N 00 N
3 20250516 150416 55 60.00 KOSDAQ 금융 N N N Y 60 N 7600 20 2 0.26 809218595 106420 168.47 7570 7700 7510 9850 5310 7580 7604.01 5.00 0 5874 7840 7710 7630 7500 7420 7670 7460 131 2270 500 5600 10 1 26200025 1991 23.97 0.85 12 0.41 317.00 8994.00 13240 20240513 -42.60 6000 20241209 26.67 8590 -11.53 20250113 6570 15.68 20250409 12040 -36.88 20240520 6000 26.67 20241209 2.89 Y 042370 500 131 억 1311147 N N 4712 N 00 N
4 20250516 140414 55 60.00 KOSDAQ 금융 N N N Y 60 N 7590 10 2 0.13 695366455 91452 144.78 7570 7700 7510 9850 5310 7580 7603.62 5.00 0 3156 7840 7710 7630 7500 7420 7670 7460 131 2270 500 5600 10 1 26200025 1989 23.94 0.84 12 0.35 317.00 8994.00 13240 20240513 -42.67 6000 20241209 26.50 8590 -11.64 20250113 6570 15.53 20250409 12040 -36.96 20240520 6000 26.50 20241209 2.89 Y 042370 500 131 억 1311147 N N 4712 N 00 N
5 20250516 130413 55 60.00 KOSDAQ 금융 N N N Y 60 N 7600 20 2 0.26 589287155 77496 122.68 7570 7700 7510 9850 5310 7580 7604.10 5.00 0 2751 7840 7710 7630 7500 7420 7670 7460 131 2270 500 5600 10 1 26200025 1991 23.97 0.85 12 0.30 317.00 8994.00 13240 20240513 -42.60 6000 20241209 26.67 8590 -11.53 20250113 6570 15.68 20250409 12040 -36.88 20240520 6000 26.67 20241209 2.89 Y 042370 500 131 억 1311147 N N 4712 N 00 N
6 20250516 120412 55 60.00 KOSDAQ 금융 N N N Y 60 N 7590 10 2 0.13 490961700 64569 102.22 7570 7700 7510 9850 5310 7580 7603.68 5.00 0 6672 7840 7710 7630 7500 7420 7670 7460 131 2270 500 5600 10 1 26200025 1989 23.94 0.84 12 0.25 317.00 8994.00 13240 20240513 -42.67 6000 20241209 26.50 8590 -11.64 20250113 6570 15.53 20250409 12040 -36.96 20240520 6000 26.50 20241209 2.89 Y 042370 500 131 억 1311147 N N 4712 N 00 N
7 20250516 110359 55 60.00 KOSDAQ 금융 N N N Y 60 N 7600 20 2 0.26 342377490 44997 71.23 7570 7700 7510 9850 5310 7580 7608.90 5.00 0 2756 7840 7710 7630 7500 7420 7670 7460 131 2270 500 5600 10 1 26200025 1991 23.97 0.85 12 0.17 317.00 8994.00 13240 20240513 -42.60 6000 20241209 26.67 8590 -11.53 20250113 6570 15.68 20250409 12040 -36.88 20240520 6000 26.67 20241209 2.89 Y 042370 500 131 억 1311147 N N 4712 N 00 N
8 20250516 100416 55 60.00 KOSDAQ 금융 N N N Y 60 N 7640 60 2 0.79 149138540 19695 31.18 7570 7640 7510 9850 5310 7580 7572.41 5.00 0 -285 7840 7710 7630 7500 7420 7670 7460 131 2270 500 5600 10 1 26200025 2002 24.10 0.85 12 0.08 317.00 8994.00 13240 20240513 -42.30 6000 20241209 27.33 8590 -11.06 20250113 6570 16.29 20250409 12040 -36.54 20240520 6000 27.33 20241209 2.89 Y 042370 500 131 억 1311147 N N 4712 N 00 N
9 20250516 090414 55 60.00 KOSDAQ 금융 N N N Y 60 N 7580 0 3 0.00 21049490 2788 4.41 7570 7580 7530 9850 5310 7580 7550.03 5.00 0 -1380 7840 7710 7630 7500 7420 7670 7460 131 2270 500 5600 10 1 26200025 1986 23.91 0.84 12 0.01 317.00 8994.00 13240 20240513 -42.75 6000 20241209 26.33 8590 -11.76 20250113 6570 15.37 20250409 12040 -37.04 20240520 6000 26.33 20241209 2.89 Y 042370 500 131 억 1311147 N N 4712 N 00 N
10 20250515 160441 55 60.00 KOSDAQ 금융 N N N Y 60 N 7580 -130 5 -1.69 481176650 63168 64.84 7750 7760 7550 10020 5400 7710 7617.41 5.08 0 -3038 7870 7790 7690 7610 7510 7830 7650 131 2310 500 5700 10 1 26200025 1986 23.91 0.84 12 0.24 317.00 8994.00 13240 20240513 -42.75 6000 20241209 26.33 8590 -11.76 20250113 6570 15.37 20250409 12040 -37.04 20240520 6000 26.33 20241209 2.94 Y 042370 500 131 억 1331037 N N 4712 N 00 N
11 20250515 150445 55 60.00 KOSDAQ 금융 N N N Y 60 N 7580 -130 5 -1.69 445753530 58504 60.06 7750 7760 7550 10020 5400 7710 7619.20 5.08 0 -3784 7870 7790 7690 7610 7510 7830 7650 131 2310 500 5700 10 1 26200025 1986 23.91 0.84 12 0.22 317.00 8994.00 13240 20240513 -42.75 6000 20241209 26.33 8590 -11.76 20250113 6570 15.37 20250409 12040 -37.04 20240520 6000 26.33 20241209 2.94 Y 042370 500 131 억 1331037 N N 5468 N 00 N
12 20250515 140446 55 60.00 KOSDAQ 금융 N N N Y 60 N 7630 -80 5 -1.04 394062470 51698 53.07 7750 7760 7550 10020 5400 7710 7622.39 5.08 0 -5551 7870 7790 7690 7610 7510 7830 7650 131 2310 500 5700 10 1 26200025 1999 24.07 0.85 12 0.20 317.00 8994.00 13240 20240513 -42.37 6000 20241209 27.17 8590 -11.18 20250113 6570 16.13 20250409 12040 -36.63 20240520 6000 27.17 20241209 2.94 Y 042370 500 131 억 1331037 N N 5468 N 00 N