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
440290/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
20250516,161031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-75,5,-3.55,317415422,156043,182.21,2090,2095,1937,2740,1480,2110,2034.15,1.32,0,12005,2163,2136,2108,2081,2053,2150,2095,136,630,500,1510,5,1,27107010,552,9.00,0.63,12,0.58,226.00,3222.00,3145,20240508,-35.29,1501,20241210,35.58,2255,-9.76,20250421,1544,31.80,20250124,2935,-30.66,20240516,1501,35.58,20241210,0.93,Y,440290,500,135 억,,357366,N,N,5758,N,00,N
20250516,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-70,5,-3.32,289769902,142459,166.34,2090,2095,1937,2740,1480,2110,2034.06,1.32,0,20472,2163,2136,2108,2081,2053,2150,2095,136,630,500,1510,5,1,27107010,553,9.03,0.63,12,0.53,226.00,3222.00,3145,20240508,-35.14,1501,20241210,35.91,2255,-9.53,20250421,1544,32.12,20250124,2935,-30.49,20240516,1501,35.91,20241210,0.93,Y,440290,500,135 억,,357366,N,N,0,N,00,N
20250516,141045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-60,5,-2.84,268719342,132129,154.28,2090,2095,1937,2740,1480,2110,2033.77,1.32,0,27333,2163,2136,2108,2081,2053,2150,2095,136,630,500,1510,5,1,27107010,556,9.07,0.64,12,0.49,226.00,3222.00,3145,20240508,-34.82,1501,20241210,36.58,2255,-9.09,20250421,1544,32.77,20250124,2935,-30.15,20240516,1501,36.58,20241210,0.93,Y,440290,500,135 억,,357366,N,N,0,N,00,N
20250516,131042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-75,5,-3.55,259915462,127815,149.25,2090,2095,1937,2740,1480,2110,2033.53,1.32,0,30375,2163,2136,2108,2081,2053,2150,2095,136,630,500,1510,5,1,27107010,552,9.00,0.63,12,0.47,226.00,3222.00,3145,20240508,-35.29,1501,20241210,35.58,2255,-9.76,20250421,1544,31.80,20250124,2935,-30.66,20240516,1501,35.58,20241210,0.93,Y,440290,500,135 억,,357366,N,N,0,N,00,N
20250516,121045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-55,5,-2.61,248197692,122062,142.53,2090,2095,1937,2740,1480,2110,2033.37,1.32,0,34848,2163,2136,2108,2081,2053,2150,2095,136,630,500,1510,5,1,27107010,557,9.09,0.64,12,0.45,226.00,3222.00,3145,20240508,-34.66,1501,20241210,36.91,2255,-8.87,20250421,1544,33.10,20250124,2935,-29.98,20240516,1501,36.91,20241210,0.93,Y,440290,500,135 억,,357366,N,N,0,N,00,N
20250516,111002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-70,5,-3.32,233400472,114833,134.09,2090,2095,1937,2740,1480,2110,2032.52,1.32,0,38374,2163,2136,2108,2081,2053,2150,2095,136,630,500,1510,5,1,27107010,553,9.03,0.63,12,0.42,226.00,3222.00,3145,20240508,-35.14,1501,20241210,35.91,2255,-9.53,20250421,1544,32.12,20250124,2935,-30.49,20240516,1501,35.91,20241210,0.93,Y,440290,500,135 억,,357366,N,N,0,N,00,N
20250516,101028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-70,5,-3.32,192341297,94680,110.55,2090,2095,1937,2740,1480,2110,2031.49,1.32,0,27862,2163,2136,2108,2081,2053,2150,2095,136,630,500,1510,5,1,27107010,553,9.03,0.63,12,0.35,226.00,3222.00,3145,20240508,-35.14,1501,20241210,35.91,2255,-9.53,20250421,1544,32.12,20250124,2935,-30.49,20240516,1501,35.91,20241210,0.93,Y,440290,500,135 억,,357366,N,N,0,N,00,N
20250516,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,1418095,680,0.79,2090,2095,2080,2740,1480,2110,2085.43,1.32,0,-134,2163,2136,2108,2081,2053,2150,2095,136,630,500,1510,5,1,27107010,565,9.23,0.65,12,0.00,226.00,3222.00,3145,20240508,-33.70,1501,20241210,38.91,2255,-7.54,20250421,1544,35.04,20250124,2935,-28.96,20240516,1501,38.91,20241210,0.93,Y,440290,500,135 억,,357366,N,N,0,N,00,N
20250515,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,179209880,85377,80.62,2100,2135,2080,2755,1485,2120,2099.01,1.39,0,-20004,2193,2156,2123,2086,2053,2140,2070,136,635,500,1520,5,1,27107010,572,9.34,0.65,12,0.31,226.00,3222.00,3145,20240508,-32.91,1501,20241210,40.57,2255,-6.43,20250421,1544,36.66,20250124,2935,-28.11,20240516,1501,40.57,20241210,0.96,Y,440290,500,135 억,,376073,N,N,0,N,00,N
20250515,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,170536110,81265,76.73,2100,2135,2080,2755,1485,2120,2098.52,1.39,0,-18802,2193,2156,2123,2086,2053,2140,2070,136,635,500,1520,5,1,27107010,576,9.40,0.66,12,0.30,226.00,3222.00,3145,20240508,-32.43,1501,20241210,41.57,2255,-5.76,20250421,1544,37.63,20250124,2935,-27.60,20240516,1501,41.57,20241210,0.96,Y,440290,500,135 억,,376073,N,N,0,N,00,N
20250515,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-35,5,-1.65,122695010,58554,55.29,2100,2135,2080,2755,1485,2120,2095.42,1.39,0,-9427,2193,2156,2123,2086,2053,2140,2070,136,635,500,1520,5,1,27107010,565,9.23,0.65,12,0.22,226.00,3222.00,3145,20240508,-33.70,1501,20241210,38.91,2255,-7.54,20250421,1544,35.04,20250124,2935,-28.96,20240516,1501,38.91,20241210,0.96,Y,440290,500,135 억,,376073,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 161031 57 100.00 KOSDAQ 금융 N N N N N 2035 -75 5 -3.55 317415422 156043 182.21 2090 2095 1937 2740 1480 2110 2034.15 1.32 0 12005 2163 2136 2108 2081 2053 2150 2095 136 630 500 1510 5 1 27107010 552 9.00 0.63 12 0.58 226.00 3222.00 3145 20240508 -35.29 1501 20241210 35.58 2255 -9.76 20250421 1544 31.80 20250124 2935 -30.66 20240516 1501 35.58 20241210 0.93 Y 440290 500 135 억 357366 N N 5758 N 00 N
3 20250516 151051 57 100.00 KOSDAQ 금융 N N N N N 2040 -70 5 -3.32 289769902 142459 166.34 2090 2095 1937 2740 1480 2110 2034.06 1.32 0 20472 2163 2136 2108 2081 2053 2150 2095 136 630 500 1510 5 1 27107010 553 9.03 0.63 12 0.53 226.00 3222.00 3145 20240508 -35.14 1501 20241210 35.91 2255 -9.53 20250421 1544 32.12 20250124 2935 -30.49 20240516 1501 35.91 20241210 0.93 Y 440290 500 135 억 357366 N N 0 N 00 N
4 20250516 141045 57 100.00 KOSDAQ 금융 N N N N N 2050 -60 5 -2.84 268719342 132129 154.28 2090 2095 1937 2740 1480 2110 2033.77 1.32 0 27333 2163 2136 2108 2081 2053 2150 2095 136 630 500 1510 5 1 27107010 556 9.07 0.64 12 0.49 226.00 3222.00 3145 20240508 -34.82 1501 20241210 36.58 2255 -9.09 20250421 1544 32.77 20250124 2935 -30.15 20240516 1501 36.58 20241210 0.93 Y 440290 500 135 억 357366 N N 0 N 00 N
5 20250516 131042 57 100.00 KOSDAQ 금융 N N N N N 2035 -75 5 -3.55 259915462 127815 149.25 2090 2095 1937 2740 1480 2110 2033.53 1.32 0 30375 2163 2136 2108 2081 2053 2150 2095 136 630 500 1510 5 1 27107010 552 9.00 0.63 12 0.47 226.00 3222.00 3145 20240508 -35.29 1501 20241210 35.58 2255 -9.76 20250421 1544 31.80 20250124 2935 -30.66 20240516 1501 35.58 20241210 0.93 Y 440290 500 135 억 357366 N N 0 N 00 N
6 20250516 121045 57 100.00 KOSDAQ 금융 N N N N N 2055 -55 5 -2.61 248197692 122062 142.53 2090 2095 1937 2740 1480 2110 2033.37 1.32 0 34848 2163 2136 2108 2081 2053 2150 2095 136 630 500 1510 5 1 27107010 557 9.09 0.64 12 0.45 226.00 3222.00 3145 20240508 -34.66 1501 20241210 36.91 2255 -8.87 20250421 1544 33.10 20250124 2935 -29.98 20240516 1501 36.91 20241210 0.93 Y 440290 500 135 억 357366 N N 0 N 00 N
7 20250516 111002 57 100.00 KOSDAQ 금융 N N N N N 2040 -70 5 -3.32 233400472 114833 134.09 2090 2095 1937 2740 1480 2110 2032.52 1.32 0 38374 2163 2136 2108 2081 2053 2150 2095 136 630 500 1510 5 1 27107010 553 9.03 0.63 12 0.42 226.00 3222.00 3145 20240508 -35.14 1501 20241210 35.91 2255 -9.53 20250421 1544 32.12 20250124 2935 -30.49 20240516 1501 35.91 20241210 0.93 Y 440290 500 135 억 357366 N N 0 N 00 N
8 20250516 101028 57 100.00 KOSDAQ 금융 N N N N N 2040 -70 5 -3.32 192341297 94680 110.55 2090 2095 1937 2740 1480 2110 2031.49 1.32 0 27862 2163 2136 2108 2081 2053 2150 2095 136 630 500 1510 5 1 27107010 553 9.03 0.63 12 0.35 226.00 3222.00 3145 20240508 -35.14 1501 20241210 35.91 2255 -9.53 20250421 1544 32.12 20250124 2935 -30.49 20240516 1501 35.91 20241210 0.93 Y 440290 500 135 억 357366 N N 0 N 00 N
9 20250516 091049 57 100.00 KOSDAQ 금융 N N N N N 2085 -25 5 -1.18 1418095 680 0.79 2090 2095 2080 2740 1480 2110 2085.43 1.32 0 -134 2163 2136 2108 2081 2053 2150 2095 136 630 500 1510 5 1 27107010 565 9.23 0.65 12 0.00 226.00 3222.00 3145 20240508 -33.70 1501 20241210 38.91 2255 -7.54 20250421 1544 35.04 20250124 2935 -28.96 20240516 1501 38.91 20241210 0.93 Y 440290 500 135 억 357366 N N 0 N 00 N
10 20250515 161206 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 179209880 85377 80.62 2100 2135 2080 2755 1485 2120 2099.01 1.39 0 -20004 2193 2156 2123 2086 2053 2140 2070 136 635 500 1520 5 1 27107010 572 9.34 0.65 12 0.31 226.00 3222.00 3145 20240508 -32.91 1501 20241210 40.57 2255 -6.43 20250421 1544 36.66 20250124 2935 -28.11 20240516 1501 40.57 20241210 0.96 Y 440290 500 135 억 376073 N N 0 N 00 N
11 20250515 151222 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 170536110 81265 76.73 2100 2135 2080 2755 1485 2120 2098.52 1.39 0 -18802 2193 2156 2123 2086 2053 2140 2070 136 635 500 1520 5 1 27107010 576 9.40 0.66 12 0.30 226.00 3222.00 3145 20240508 -32.43 1501 20241210 41.57 2255 -5.76 20250421 1544 37.63 20250124 2935 -27.60 20240516 1501 41.57 20241210 0.96 Y 440290 500 135 억 376073 N N 0 N 00 N
12 20250515 141223 57 100.00 KOSDAQ 금융 N N N N N 2085 -35 5 -1.65 122695010 58554 55.29 2100 2135 2080 2755 1485 2120 2095.42 1.39 0 -9427 2193 2156 2123 2086 2053 2140 2070 136 635 500 1520 5 1 27107010 565 9.23 0.65 12 0.22 226.00 3222.00 3145 20240508 -33.70 1501 20241210 38.91 2255 -7.54 20250421 1544 35.04 20250124 2935 -28.96 20240516 1501 38.91 20241210 0.96 Y 440290 500 135 억 376073 N N 0 N 00 N