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
190650/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
20250516,160736,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,40,2,0.62,190910490,29518,193.94,6410,6600,6390,8330,4490,6410,6467.60,1.36,0,496,6496,6452,6366,6322,6236,6475,6345,319,1920,5000,4350,10,1,6388000,412,7.10,0.44,03,0.46,909.00,14561.00,7060,20240701,-8.64,5020,20241114,28.49,6600,-2.27,20250516,5310,21.47,20250123,7060,-8.64,20240701,5020,28.49,20241114,0.86,Y,190650,5000,319 억,,86849,N,N,0,N,00,N
20250516,150750,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6415,5,2,0.08,182784290,28251,185.62,6410,6600,6400,8330,4490,6410,6470.01,1.36,0,523,6496,6452,6366,6322,6236,6475,6345,319,1920,5000,4350,10,1,6388000,410,7.06,0.44,03,0.44,909.00,14561.00,7060,20240701,-9.14,5020,20241114,27.79,6600,-2.80,20250516,5310,20.81,20250123,7060,-9.14,20240701,5020,27.79,20241114,0.86,Y,190650,5000,319 억,,86849,N,N,0,N,00,N
20250516,140745,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,40,2,0.62,171922420,26560,174.51,6410,6600,6410,8330,4490,6410,6472.98,1.36,0,520,6496,6452,6366,6322,6236,6475,6345,319,1920,5000,4350,10,1,6388000,412,7.10,0.44,03,0.42,909.00,14561.00,7060,20240701,-8.64,5020,20241114,28.49,6600,-2.27,20250516,5310,21.47,20250123,7060,-8.64,20240701,5020,28.49,20241114,0.86,Y,190650,5000,319 억,,86849,N,N,0,N,00,N
20250516,130742,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6490,80,2,1.25,137384440,21205,139.32,6410,6600,6410,8330,4490,6410,6478.87,1.36,0,503,6496,6452,6366,6322,6236,6475,6345,319,1920,5000,4350,10,1,6388000,415,7.14,0.45,03,0.33,909.00,14561.00,7060,20240701,-8.07,5020,20241114,29.28,6600,-1.67,20250516,5310,22.22,20250123,7060,-8.07,20240701,5020,29.28,20241114,0.86,Y,190650,5000,319 억,,86849,N,N,0,N,00,N
20250516,120747,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6430,20,2,0.31,131732450,20329,133.57,6410,6600,6410,8330,4490,6410,6480.03,1.36,0,551,6496,6452,6366,6322,6236,6475,6345,319,1920,5000,4350,10,1,6388000,411,7.07,0.44,03,0.32,909.00,14561.00,7060,20240701,-8.92,5020,20241114,28.09,6600,-2.58,20250516,5310,21.09,20250123,7060,-8.92,20240701,5020,28.09,20241114,0.86,Y,190650,5000,319 억,,86849,N,N,0,N,00,N
20250516,110716,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,50,2,0.78,124627840,19233,126.37,6410,6600,6410,8330,4490,6410,6479.90,1.36,0,530,6496,6452,6366,6322,6236,6475,6345,319,1920,5000,4350,10,1,6388000,413,7.11,0.44,03,0.30,909.00,14561.00,7060,20240701,-8.50,5020,20241114,28.69,6600,-2.12,20250516,5310,21.66,20250123,7060,-8.50,20240701,5020,28.69,20241114,0.86,Y,190650,5000,319 억,,86849,N,N,0,N,00,N
20250516,100742,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,40,2,0.62,112779810,17390,114.26,6410,6600,6410,8330,4490,6410,6485.33,1.36,0,540,6496,6452,6366,6322,6236,6475,6345,319,1920,5000,4350,10,1,6388000,412,7.10,0.44,03,0.27,909.00,14561.00,7060,20240701,-8.64,5020,20241114,28.49,6600,-2.27,20250516,5310,21.47,20250123,7060,-8.64,20240701,5020,28.49,20241114,0.86,Y,190650,5000,319 억,,86849,N,N,0,N,00,N
20250516,090750,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6440,30,2,0.47,32654120,5055,33.21,6410,6470,6410,8330,4490,6410,6459.77,1.36,0,12,6496,6452,6366,6322,6236,6475,6345,319,1920,5000,4350,10,1,6388000,411,7.08,0.44,03,0.08,909.00,14561.00,7060,20240701,-8.78,5020,20241114,28.29,6470,0.00,20250514,5310,21.28,20250123,7060,-8.78,20240701,5020,28.29,20241114,0.86,Y,190650,5000,319 억,,86849,N,N,0,N,00,N
20250515,160842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6410,30,2,0.47,93952420,14787,133.65,6360,6410,6280,8290,4470,6380,6353.71,1.36,0,-137,6566,6472,6376,6282,6186,6520,6330,319,1910,5000,4330,10,1,6388000,409,7.05,0.44,03,0.23,909.00,14561.00,7060,20240701,-9.21,5020,20241114,27.69,6470,-0.93,20250514,5310,20.72,20250123,7060,-9.21,20240701,5020,27.69,20241114,0.86,Y,190650,5000,319 억,,86986,N,N,0,N,00,N
20250515,150852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,0,3,0.00,85345050,13439,121.47,6360,6400,6280,8290,4470,6380,6350.55,1.36,0,52,6566,6472,6376,6282,6186,6520,6330,319,1910,5000,4330,10,1,6388000,408,7.02,0.44,03,0.21,909.00,14561.00,7060,20240701,-9.63,5020,20241114,27.09,6470,-1.39,20250514,5310,20.15,20250123,7060,-9.63,20240701,5020,27.09,20241114,0.86,Y,190650,5000,319 억,,86986,N,N,0,N,00,N
20250515,140853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,0,3,0.00,70813900,11155,100.82,6360,6400,6280,8290,4470,6380,6348.18,1.36,0,50,6566,6472,6376,6282,6186,6520,6330,319,1910,5000,4330,10,1,6388000,408,7.02,0.44,03,0.17,909.00,14561.00,7060,20240701,-9.63,5020,20241114,27.09,6470,-1.39,20250514,5310,20.15,20250123,7060,-9.63,20240701,5020,27.09,20241114,0.86,Y,190650,5000,319 억,,86986,N,N,0,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 160736 57 100.00 KOSDAQ 금융 N N N N N 6450 40 2 0.62 190910490 29518 193.94 6410 6600 6390 8330 4490 6410 6467.60 1.36 0 496 6496 6452 6366 6322 6236 6475 6345 319 1920 5000 4350 10 1 6388000 412 7.10 0.44 03 0.46 909.00 14561.00 7060 20240701 -8.64 5020 20241114 28.49 6600 -2.27 20250516 5310 21.47 20250123 7060 -8.64 20240701 5020 28.49 20241114 0.86 Y 190650 5000 319 억 86849 N N 0 N 00 N
3 20250516 150750 57 100.00 KOSDAQ 금융 N N N N N 6415 5 2 0.08 182784290 28251 185.62 6410 6600 6400 8330 4490 6410 6470.01 1.36 0 523 6496 6452 6366 6322 6236 6475 6345 319 1920 5000 4350 10 1 6388000 410 7.06 0.44 03 0.44 909.00 14561.00 7060 20240701 -9.14 5020 20241114 27.79 6600 -2.80 20250516 5310 20.81 20250123 7060 -9.14 20240701 5020 27.79 20241114 0.86 Y 190650 5000 319 억 86849 N N 0 N 00 N
4 20250516 140745 57 100.00 KOSDAQ 금융 N N N N N 6450 40 2 0.62 171922420 26560 174.51 6410 6600 6410 8330 4490 6410 6472.98 1.36 0 520 6496 6452 6366 6322 6236 6475 6345 319 1920 5000 4350 10 1 6388000 412 7.10 0.44 03 0.42 909.00 14561.00 7060 20240701 -8.64 5020 20241114 28.49 6600 -2.27 20250516 5310 21.47 20250123 7060 -8.64 20240701 5020 28.49 20241114 0.86 Y 190650 5000 319 억 86849 N N 0 N 00 N
5 20250516 130742 57 100.00 KOSDAQ 금융 N N N N N 6490 80 2 1.25 137384440 21205 139.32 6410 6600 6410 8330 4490 6410 6478.87 1.36 0 503 6496 6452 6366 6322 6236 6475 6345 319 1920 5000 4350 10 1 6388000 415 7.14 0.45 03 0.33 909.00 14561.00 7060 20240701 -8.07 5020 20241114 29.28 6600 -1.67 20250516 5310 22.22 20250123 7060 -8.07 20240701 5020 29.28 20241114 0.86 Y 190650 5000 319 억 86849 N N 0 N 00 N
6 20250516 120747 57 100.00 KOSDAQ 금융 N N N N N 6430 20 2 0.31 131732450 20329 133.57 6410 6600 6410 8330 4490 6410 6480.03 1.36 0 551 6496 6452 6366 6322 6236 6475 6345 319 1920 5000 4350 10 1 6388000 411 7.07 0.44 03 0.32 909.00 14561.00 7060 20240701 -8.92 5020 20241114 28.09 6600 -2.58 20250516 5310 21.09 20250123 7060 -8.92 20240701 5020 28.09 20241114 0.86 Y 190650 5000 319 억 86849 N N 0 N 00 N
7 20250516 110716 57 100.00 KOSDAQ 금융 N N N N N 6460 50 2 0.78 124627840 19233 126.37 6410 6600 6410 8330 4490 6410 6479.90 1.36 0 530 6496 6452 6366 6322 6236 6475 6345 319 1920 5000 4350 10 1 6388000 413 7.11 0.44 03 0.30 909.00 14561.00 7060 20240701 -8.50 5020 20241114 28.69 6600 -2.12 20250516 5310 21.66 20250123 7060 -8.50 20240701 5020 28.69 20241114 0.86 Y 190650 5000 319 억 86849 N N 0 N 00 N
8 20250516 100742 57 100.00 KOSDAQ 금융 N N N N N 6450 40 2 0.62 112779810 17390 114.26 6410 6600 6410 8330 4490 6410 6485.33 1.36 0 540 6496 6452 6366 6322 6236 6475 6345 319 1920 5000 4350 10 1 6388000 412 7.10 0.44 03 0.27 909.00 14561.00 7060 20240701 -8.64 5020 20241114 28.49 6600 -2.27 20250516 5310 21.47 20250123 7060 -8.64 20240701 5020 28.49 20241114 0.86 Y 190650 5000 319 억 86849 N N 0 N 00 N
9 20250516 090750 57 100.00 KOSDAQ 금융 N N N N N 6440 30 2 0.47 32654120 5055 33.21 6410 6470 6410 8330 4490 6410 6459.77 1.36 0 12 6496 6452 6366 6322 6236 6475 6345 319 1920 5000 4350 10 1 6388000 411 7.08 0.44 03 0.08 909.00 14561.00 7060 20240701 -8.78 5020 20241114 28.29 6470 0.00 20250514 5310 21.28 20250123 7060 -8.78 20240701 5020 28.29 20241114 0.86 Y 190650 5000 319 억 86849 N N 0 N 00 N
10 20250515 160842 57 100.00 KOSDAQ 금융 N N N N N 6410 30 2 0.47 93952420 14787 133.65 6360 6410 6280 8290 4470 6380 6353.71 1.36 0 -137 6566 6472 6376 6282 6186 6520 6330 319 1910 5000 4330 10 1 6388000 409 7.05 0.44 03 0.23 909.00 14561.00 7060 20240701 -9.21 5020 20241114 27.69 6470 -0.93 20250514 5310 20.72 20250123 7060 -9.21 20240701 5020 27.69 20241114 0.86 Y 190650 5000 319 억 86986 N N 0 N 00 N
11 20250515 150852 57 100.00 KOSDAQ 금융 N N N N N 6380 0 3 0.00 85345050 13439 121.47 6360 6400 6280 8290 4470 6380 6350.55 1.36 0 52 6566 6472 6376 6282 6186 6520 6330 319 1910 5000 4330 10 1 6388000 408 7.02 0.44 03 0.21 909.00 14561.00 7060 20240701 -9.63 5020 20241114 27.09 6470 -1.39 20250514 5310 20.15 20250123 7060 -9.63 20240701 5020 27.09 20241114 0.86 Y 190650 5000 319 억 86986 N N 0 N 00 N
12 20250515 140853 57 100.00 KOSDAQ 금융 N N N N N 6380 0 3 0.00 70813900 11155 100.82 6360 6400 6280 8290 4470 6380 6348.18 1.36 0 50 6566 6472 6376 6282 6186 6520 6330 319 1910 5000 4330 10 1 6388000 408 7.02 0.44 03 0.17 909.00 14561.00 7060 20240701 -9.63 5020 20241114 27.09 6470 -1.39 20250514 5310 20.15 20250123 7060 -9.63 20240701 5020 27.09 20241114 0.86 Y 190650 5000 319 억 86986 N N 0 N 00 N