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
442900/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
20250516,161033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-20,5,-0.19,96049820,9335,176.73,10300,10310,10280,13410,7230,10320,10289.21,4.06,0,93,10333,10326,10313,10306,10293,10330,10310,38,3090,500,7630,10,1,7680000,791,44.59,1.02,12,0.12,231.00,10114.00,10320,20250512,-0.19,9570,20240503,7.63,10320,-0.19,20250512,9940,3.62,20250102,10320,-0.19,20250512,9590,7.40,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250516,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-20,5,-0.19,95709920,9302,176.11,10300,10310,10280,13410,7230,10320,10289.18,4.06,0,93,10333,10326,10313,10306,10293,10330,10310,38,3090,500,7630,10,1,7680000,791,44.59,1.02,12,0.12,231.00,10114.00,10320,20250512,-0.19,9570,20240503,7.63,10320,-0.19,20250512,9940,3.62,20250102,10320,-0.19,20250512,9590,7.40,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250516,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-20,5,-0.19,94298820,9165,173.51,10300,10310,10280,13410,7230,10320,10289.01,4.06,0,93,10333,10326,10313,10306,10293,10330,10310,38,3090,500,7630,10,1,7680000,791,44.59,1.02,12,0.12,231.00,10114.00,10320,20250512,-0.19,9570,20240503,7.63,10320,-0.19,20250512,9940,3.62,20250102,10320,-0.19,20250512,9590,7.40,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250516,131044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-30,5,-0.29,92785270,9018,170.73,10300,10300,10280,13410,7230,10320,10288.90,4.06,0,93,10333,10326,10313,10306,10293,10330,10310,38,3090,500,7630,10,1,7680000,790,44.55,1.02,12,0.12,231.00,10114.00,10320,20250512,-0.29,9570,20240503,7.52,10320,-0.29,20250512,9940,3.52,20250102,10320,-0.29,20250512,9590,7.30,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250516,121046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-30,5,-0.29,91385830,8882,168.16,10300,10300,10280,13410,7230,10320,10288.88,4.06,0,93,10333,10326,10313,10306,10293,10330,10310,38,3090,500,7630,10,1,7680000,790,44.55,1.02,12,0.12,231.00,10114.00,10320,20250512,-0.29,9570,20240503,7.52,10320,-0.29,20250512,9940,3.52,20250102,10320,-0.29,20250512,9590,7.30,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250516,111004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-30,5,-0.29,89996680,8747,165.60,10300,10300,10280,13410,7230,10320,10288.86,4.06,0,93,10333,10326,10313,10306,10293,10330,10310,38,3090,500,7630,10,1,7680000,790,44.55,1.02,12,0.11,231.00,10114.00,10320,20250512,-0.29,9570,20240503,7.52,10320,-0.29,20250512,9940,3.52,20250102,10320,-0.29,20250512,9590,7.30,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250516,101029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-30,5,-0.29,10903910,1059,20.05,10300,10300,10290,13410,7230,10320,10296.42,4.06,0,3,10333,10326,10313,10306,10293,10330,10310,38,3090,500,7630,10,1,7680000,790,44.55,1.02,12,0.01,231.00,10114.00,10320,20250512,-0.29,9570,20240503,7.52,10320,-0.29,20250512,9940,3.52,20250102,10320,-0.29,20250512,9590,7.30,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250516,091051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10320,0,3,0.00,0,0,0.00,0,0,0,13410,7230,10320,0.00,4.06,0,0,10333,10326,10313,10306,10293,10330,10310,38,3090,500,7630,10,1,7680000,793,44.68,1.02,12,0.00,231.00,10114.00,10320,20250512,0.00,9570,20240503,7.84,10320,0.00,20250512,9940,3.82,20250102,10320,0.00,20250512,9590,7.61,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250515,161208,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10320,10,2,0.10,54406620,5282,57.62,10300,10320,10300,13400,7220,10310,10300.38,4.06,0,0,10316,10312,10306,10302,10296,10315,10305,38,3090,500,7620,10,1,7680000,793,44.68,1.02,12,0.07,231.00,10114.00,10320,20250512,0.00,9570,20240503,7.84,10320,0.00,20250512,9940,3.82,20250102,10320,0.00,20250512,9590,7.61,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250515,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,54293300,5271,57.50,10300,10310,10300,13400,7220,10310,10300.38,4.06,0,0,10316,10312,10306,10302,10296,10315,10305,38,3090,500,7620,10,1,7680000,791,44.59,1.02,12,0.07,231.00,10114.00,10320,20250512,-0.19,9570,20240503,7.63,10320,-0.19,20250512,9940,3.62,20250102,10320,-0.19,20250512,9590,7.40,20240520,0.00,Y,442900,500,38 억,,311732,N,N,0,N,00,N
20250515,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,27039500,2625,28.64,10300,10310,10300,13400,7220,10310,10300.76,4.06,0,0,10316,10312,10306,10302,10296,10315,10305,38,3090,500,7620,10,1,7680000,791,44.59,1.02,12,0.03,231.00,10114.00,10320,20250512,-0.19,9570,20240503,7.63,10320,-0.19,20250512,9940,3.62,20250102,10320,-0.19,20250512,9590,7.40,20240520,0.00,Y,442900,500,38 억,,311732,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 161033 57 100.00 KOSDAQ 금융 N N N N N 10300 -20 5 -0.19 96049820 9335 176.73 10300 10310 10280 13410 7230 10320 10289.21 4.06 0 93 10333 10326 10313 10306 10293 10330 10310 38 3090 500 7630 10 1 7680000 791 44.59 1.02 12 0.12 231.00 10114.00 10320 20250512 -0.19 9570 20240503 7.63 10320 -0.19 20250512 9940 3.62 20250102 10320 -0.19 20250512 9590 7.40 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
3 20250516 151053 57 100.00 KOSDAQ 금융 N N N N N 10300 -20 5 -0.19 95709920 9302 176.11 10300 10310 10280 13410 7230 10320 10289.18 4.06 0 93 10333 10326 10313 10306 10293 10330 10310 38 3090 500 7630 10 1 7680000 791 44.59 1.02 12 0.12 231.00 10114.00 10320 20250512 -0.19 9570 20240503 7.63 10320 -0.19 20250512 9940 3.62 20250102 10320 -0.19 20250512 9590 7.40 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
4 20250516 141047 57 100.00 KOSDAQ 금융 N N N N N 10300 -20 5 -0.19 94298820 9165 173.51 10300 10310 10280 13410 7230 10320 10289.01 4.06 0 93 10333 10326 10313 10306 10293 10330 10310 38 3090 500 7630 10 1 7680000 791 44.59 1.02 12 0.12 231.00 10114.00 10320 20250512 -0.19 9570 20240503 7.63 10320 -0.19 20250512 9940 3.62 20250102 10320 -0.19 20250512 9590 7.40 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
5 20250516 131044 57 100.00 KOSDAQ 금융 N N N N N 10290 -30 5 -0.29 92785270 9018 170.73 10300 10300 10280 13410 7230 10320 10288.90 4.06 0 93 10333 10326 10313 10306 10293 10330 10310 38 3090 500 7630 10 1 7680000 790 44.55 1.02 12 0.12 231.00 10114.00 10320 20250512 -0.29 9570 20240503 7.52 10320 -0.29 20250512 9940 3.52 20250102 10320 -0.29 20250512 9590 7.30 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
6 20250516 121046 57 100.00 KOSDAQ 금융 N N N N N 10290 -30 5 -0.29 91385830 8882 168.16 10300 10300 10280 13410 7230 10320 10288.88 4.06 0 93 10333 10326 10313 10306 10293 10330 10310 38 3090 500 7630 10 1 7680000 790 44.55 1.02 12 0.12 231.00 10114.00 10320 20250512 -0.29 9570 20240503 7.52 10320 -0.29 20250512 9940 3.52 20250102 10320 -0.29 20250512 9590 7.30 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
7 20250516 111004 57 100.00 KOSDAQ 금융 N N N N N 10290 -30 5 -0.29 89996680 8747 165.60 10300 10300 10280 13410 7230 10320 10288.86 4.06 0 93 10333 10326 10313 10306 10293 10330 10310 38 3090 500 7630 10 1 7680000 790 44.55 1.02 12 0.11 231.00 10114.00 10320 20250512 -0.29 9570 20240503 7.52 10320 -0.29 20250512 9940 3.52 20250102 10320 -0.29 20250512 9590 7.30 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
8 20250516 101029 57 100.00 KOSDAQ 금융 N N N N N 10290 -30 5 -0.29 10903910 1059 20.05 10300 10300 10290 13410 7230 10320 10296.42 4.06 0 3 10333 10326 10313 10306 10293 10330 10310 38 3090 500 7630 10 1 7680000 790 44.55 1.02 12 0.01 231.00 10114.00 10320 20250512 -0.29 9570 20240503 7.52 10320 -0.29 20250512 9940 3.52 20250102 10320 -0.29 20250512 9590 7.30 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
9 20250516 091051 57 100.00 KOSDAQ 금융 N N N N N 10320 0 3 0.00 0 0 0.00 0 0 0 13410 7230 10320 0.00 4.06 0 0 10333 10326 10313 10306 10293 10330 10310 38 3090 500 7630 10 1 7680000 793 44.68 1.02 12 0.00 231.00 10114.00 10320 20250512 0.00 9570 20240503 7.84 10320 0.00 20250512 9940 3.82 20250102 10320 0.00 20250512 9590 7.61 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
10 20250515 161208 57 100.00 KOSDAQ 신고가 금융 N N N N N 10320 10 2 0.10 54406620 5282 57.62 10300 10320 10300 13400 7220 10310 10300.38 4.06 0 0 10316 10312 10306 10302 10296 10315 10305 38 3090 500 7620 10 1 7680000 793 44.68 1.02 12 0.07 231.00 10114.00 10320 20250512 0.00 9570 20240503 7.84 10320 0.00 20250512 9940 3.82 20250102 10320 0.00 20250512 9590 7.61 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
11 20250515 151224 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 54293300 5271 57.50 10300 10310 10300 13400 7220 10310 10300.38 4.06 0 0 10316 10312 10306 10302 10296 10315 10305 38 3090 500 7620 10 1 7680000 791 44.59 1.02 12 0.07 231.00 10114.00 10320 20250512 -0.19 9570 20240503 7.63 10320 -0.19 20250512 9940 3.62 20250102 10320 -0.19 20250512 9590 7.40 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N
12 20250515 141225 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 27039500 2625 28.64 10300 10310 10300 13400 7220 10310 10300.76 4.06 0 0 10316 10312 10306 10302 10296 10315 10305 38 3090 500 7620 10 1 7680000 791 44.59 1.02 12 0.03 231.00 10114.00 10320 20250512 -0.19 9570 20240503 7.63 10320 -0.19 20250512 9940 3.62 20250102 10320 -0.19 20250512 9590 7.40 20240520 0.00 Y 442900 500 38 억 311732 N N 0 N 00 N