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
100790/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
20250516,160623,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4840,-155,5,-3.10,583698102,120080,110.59,4990,4990,4835,6490,3500,4995,4860.91,1.55,0,-31841,5185,5090,4995,4900,4805,5042,4852,550,1495,1000,3190,5,1,53124634,2571,30.25,0.73,12,0.23,160.00,6625.00,7290,20241114,-33.61,4170,20250409,16.07,5840,-17.12,20250422,4170,16.07,20250409,7290,-33.61,20241114,4170,16.07,20250409,2.52,Y,100790,1000,550 억,,823678,N,N,412,N,00,N
20250516,150633,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4845,-150,5,-3.00,560031977,115195,106.10,4990,4990,4835,6490,3500,4995,4861.60,1.55,0,-29782,5185,5090,4995,4900,4805,5042,4852,550,1495,1000,3190,5,1,53124634,2574,30.28,0.73,12,0.22,160.00,6625.00,7290,20241114,-33.54,4170,20250409,16.19,5840,-17.04,20250422,4170,16.19,20250409,7290,-33.54,20241114,4170,16.19,20250409,2.52,Y,100790,1000,550 억,,823678,N,N,412,N,00,N
20250516,140630,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4880,-115,5,-2.30,413005452,84858,78.15,4990,4990,4835,6490,3500,4995,4867.02,1.55,0,-27489,5185,5090,4995,4900,4805,5042,4852,550,1495,1000,3190,5,1,53124634,2592,30.50,0.74,12,0.16,160.00,6625.00,7290,20241114,-33.06,4170,20250409,17.03,5840,-16.44,20250422,4170,17.03,20250409,7290,-33.06,20241114,4170,17.03,20250409,2.52,Y,100790,1000,550 억,,823678,N,N,412,N,00,N
20250516,130627,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4860,-135,5,-2.70,372498557,76517,70.47,4990,4990,4835,6490,3500,4995,4868.18,1.55,0,-25371,5185,5090,4995,4900,4805,5042,4852,550,1495,1000,3190,5,1,53124634,2582,30.38,0.73,12,0.14,160.00,6625.00,7290,20241114,-33.33,4170,20250409,16.55,5840,-16.78,20250422,4170,16.55,20250409,7290,-33.33,20241114,4170,16.55,20250409,2.52,Y,100790,1000,550 억,,823678,N,N,412,N,00,N
20250516,120629,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4845,-150,5,-3.00,357514892,73431,67.63,4990,4990,4835,6490,3500,4995,4868.72,1.55,0,-23502,5185,5090,4995,4900,4805,5042,4852,550,1495,1000,3190,5,1,53124634,2574,30.28,0.73,12,0.14,160.00,6625.00,7290,20241114,-33.54,4170,20250409,16.19,5840,-17.04,20250422,4170,16.19,20250409,7290,-33.54,20241114,4170,16.19,20250409,2.52,Y,100790,1000,550 억,,823678,N,N,412,N,00,N
20250516,110606,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4870,-125,5,-2.50,295958157,60746,55.95,4990,4990,4835,6490,3500,4995,4872.06,1.55,0,-14746,5185,5090,4995,4900,4805,5042,4852,550,1495,1000,3190,5,1,53124634,2587,30.44,0.74,12,0.11,160.00,6625.00,7290,20241114,-33.20,4170,20250409,16.79,5840,-16.61,20250422,4170,16.79,20250409,7290,-33.20,20241114,4170,16.79,20250409,2.52,Y,100790,1000,550 억,,823678,N,N,412,N,00,N
20250516,100632,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4860,-135,5,-2.70,223716172,45857,42.23,4990,4990,4850,6490,3500,4995,4878.56,1.55,0,-10936,5185,5090,4995,4900,4805,5042,4852,550,1495,1000,3190,5,1,53124634,2582,30.38,0.73,12,0.09,160.00,6625.00,7290,20241114,-33.33,4170,20250409,16.55,5840,-16.78,20250422,4170,16.55,20250409,7290,-33.33,20241114,4170,16.55,20250409,2.52,Y,100790,1000,550 억,,823678,N,N,412,N,00,N
20250516,090633,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4910,-85,5,-1.70,37169200,7578,6.98,4990,4990,4870,6490,3500,4995,4904.88,1.55,0,-1901,5185,5090,4995,4900,4805,5042,4852,550,1495,1000,3190,5,1,53124634,2608,30.69,0.74,12,0.01,160.00,6625.00,7290,20241114,-32.65,4170,20250409,17.75,5840,-15.92,20250422,4170,17.75,20250409,7290,-32.65,20241114,4170,17.75,20250409,2.52,Y,100790,1000,550 억,,823678,N,N,412,N,00,N
20250515,160716,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4995,-35,5,-0.70,540870715,108577,94.29,5090,5090,4900,6530,3530,5030,4981.45,1.56,0,13221,5146,5087,5041,4982,4936,5065,4960,550,1500,1000,3210,5,1,53124634,2654,31.22,0.75,12,0.20,160.00,6625.00,7290,20241114,-31.48,4170,20250409,19.78,5840,-14.47,20250422,4170,19.78,20250409,7290,-31.48,20241114,4170,19.78,20250409,2.63,Y,100790,1000,550 억,,826687,N,N,412,N,00,N
20250515,150723,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4945,-85,5,-1.69,490666085,98479,85.52,5090,5090,4900,6530,3530,5030,4982.44,1.56,0,15395,5146,5087,5041,4982,4936,5065,4960,550,1500,1000,3210,5,1,53124634,2627,30.91,0.75,12,0.19,160.00,6625.00,7290,20241114,-32.17,4170,20250409,18.59,5840,-15.33,20250422,4170,18.59,20250409,7290,-32.17,20241114,4170,18.59,20250409,2.63,Y,100790,1000,550 억,,826687,N,N,59,N,00,N
20250515,140725,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4985,-45,5,-0.89,203688435,40584,35.24,5090,5090,4975,6530,3530,5030,5018.93,1.56,0,-1227,5146,5087,5041,4982,4936,5065,4960,550,1500,1000,3210,5,1,53124634,2648,31.16,0.75,12,0.08,160.00,6625.00,7290,20241114,-31.62,4170,20250409,19.54,5840,-14.64,20250422,4170,19.54,20250409,7290,-31.62,20241114,4170,19.54,20250409,2.63,Y,100790,1000,550 억,,826687,N,N,59,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 160623 55 60.00 KOSDAQ 금융 N N N Y 60 N 4840 -155 5 -3.10 583698102 120080 110.59 4990 4990 4835 6490 3500 4995 4860.91 1.55 0 -31841 5185 5090 4995 4900 4805 5042 4852 550 1495 1000 3190 5 1 53124634 2571 30.25 0.73 12 0.23 160.00 6625.00 7290 20241114 -33.61 4170 20250409 16.07 5840 -17.12 20250422 4170 16.07 20250409 7290 -33.61 20241114 4170 16.07 20250409 2.52 Y 100790 1000 550 억 823678 N N 412 N 00 N
3 20250516 150633 55 60.00 KOSDAQ 금융 N N N Y 60 N 4845 -150 5 -3.00 560031977 115195 106.10 4990 4990 4835 6490 3500 4995 4861.60 1.55 0 -29782 5185 5090 4995 4900 4805 5042 4852 550 1495 1000 3190 5 1 53124634 2574 30.28 0.73 12 0.22 160.00 6625.00 7290 20241114 -33.54 4170 20250409 16.19 5840 -17.04 20250422 4170 16.19 20250409 7290 -33.54 20241114 4170 16.19 20250409 2.52 Y 100790 1000 550 억 823678 N N 412 N 00 N
4 20250516 140630 55 60.00 KOSDAQ 금융 N N N Y 60 N 4880 -115 5 -2.30 413005452 84858 78.15 4990 4990 4835 6490 3500 4995 4867.02 1.55 0 -27489 5185 5090 4995 4900 4805 5042 4852 550 1495 1000 3190 5 1 53124634 2592 30.50 0.74 12 0.16 160.00 6625.00 7290 20241114 -33.06 4170 20250409 17.03 5840 -16.44 20250422 4170 17.03 20250409 7290 -33.06 20241114 4170 17.03 20250409 2.52 Y 100790 1000 550 억 823678 N N 412 N 00 N
5 20250516 130627 55 60.00 KOSDAQ 금융 N N N Y 60 N 4860 -135 5 -2.70 372498557 76517 70.47 4990 4990 4835 6490 3500 4995 4868.18 1.55 0 -25371 5185 5090 4995 4900 4805 5042 4852 550 1495 1000 3190 5 1 53124634 2582 30.38 0.73 12 0.14 160.00 6625.00 7290 20241114 -33.33 4170 20250409 16.55 5840 -16.78 20250422 4170 16.55 20250409 7290 -33.33 20241114 4170 16.55 20250409 2.52 Y 100790 1000 550 억 823678 N N 412 N 00 N
6 20250516 120629 55 60.00 KOSDAQ 금융 N N N Y 60 N 4845 -150 5 -3.00 357514892 73431 67.63 4990 4990 4835 6490 3500 4995 4868.72 1.55 0 -23502 5185 5090 4995 4900 4805 5042 4852 550 1495 1000 3190 5 1 53124634 2574 30.28 0.73 12 0.14 160.00 6625.00 7290 20241114 -33.54 4170 20250409 16.19 5840 -17.04 20250422 4170 16.19 20250409 7290 -33.54 20241114 4170 16.19 20250409 2.52 Y 100790 1000 550 억 823678 N N 412 N 00 N
7 20250516 110606 55 60.00 KOSDAQ 금융 N N N Y 60 N 4870 -125 5 -2.50 295958157 60746 55.95 4990 4990 4835 6490 3500 4995 4872.06 1.55 0 -14746 5185 5090 4995 4900 4805 5042 4852 550 1495 1000 3190 5 1 53124634 2587 30.44 0.74 12 0.11 160.00 6625.00 7290 20241114 -33.20 4170 20250409 16.79 5840 -16.61 20250422 4170 16.79 20250409 7290 -33.20 20241114 4170 16.79 20250409 2.52 Y 100790 1000 550 억 823678 N N 412 N 00 N
8 20250516 100632 55 60.00 KOSDAQ 금융 N N N Y 60 N 4860 -135 5 -2.70 223716172 45857 42.23 4990 4990 4850 6490 3500 4995 4878.56 1.55 0 -10936 5185 5090 4995 4900 4805 5042 4852 550 1495 1000 3190 5 1 53124634 2582 30.38 0.73 12 0.09 160.00 6625.00 7290 20241114 -33.33 4170 20250409 16.55 5840 -16.78 20250422 4170 16.55 20250409 7290 -33.33 20241114 4170 16.55 20250409 2.52 Y 100790 1000 550 억 823678 N N 412 N 00 N
9 20250516 090633 55 60.00 KOSDAQ 금융 N N N Y 60 N 4910 -85 5 -1.70 37169200 7578 6.98 4990 4990 4870 6490 3500 4995 4904.88 1.55 0 -1901 5185 5090 4995 4900 4805 5042 4852 550 1495 1000 3190 5 1 53124634 2608 30.69 0.74 12 0.01 160.00 6625.00 7290 20241114 -32.65 4170 20250409 17.75 5840 -15.92 20250422 4170 17.75 20250409 7290 -32.65 20241114 4170 17.75 20250409 2.52 Y 100790 1000 550 억 823678 N N 412 N 00 N
10 20250515 160716 55 60.00 KOSDAQ 금융 N N N Y 60 N 4995 -35 5 -0.70 540870715 108577 94.29 5090 5090 4900 6530 3530 5030 4981.45 1.56 0 13221 5146 5087 5041 4982 4936 5065 4960 550 1500 1000 3210 5 1 53124634 2654 31.22 0.75 12 0.20 160.00 6625.00 7290 20241114 -31.48 4170 20250409 19.78 5840 -14.47 20250422 4170 19.78 20250409 7290 -31.48 20241114 4170 19.78 20250409 2.63 Y 100790 1000 550 억 826687 N N 412 N 00 N
11 20250515 150723 55 60.00 KOSDAQ 금융 N N N Y 60 N 4945 -85 5 -1.69 490666085 98479 85.52 5090 5090 4900 6530 3530 5030 4982.44 1.56 0 15395 5146 5087 5041 4982 4936 5065 4960 550 1500 1000 3210 5 1 53124634 2627 30.91 0.75 12 0.19 160.00 6625.00 7290 20241114 -32.17 4170 20250409 18.59 5840 -15.33 20250422 4170 18.59 20250409 7290 -32.17 20241114 4170 18.59 20250409 2.63 Y 100790 1000 550 억 826687 N N 59 N 00 N
12 20250515 140725 55 60.00 KOSDAQ 금융 N N N Y 60 N 4985 -45 5 -0.89 203688435 40584 35.24 5090 5090 4975 6530 3530 5030 5018.93 1.56 0 -1227 5146 5087 5041 4982 4936 5065 4960 550 1500 1000 3210 5 1 53124634 2648 31.16 0.75 12 0.08 160.00 6625.00 7290 20241114 -31.62 4170 20250409 19.54 5840 -14.64 20250422 4170 19.54 20250409 7290 -31.62 20241114 4170 19.54 20250409 2.63 Y 100790 1000 550 억 826687 N N 59 N 00 N