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
446750/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
20250516,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,52342945,24721,370.13,2115,2120,2110,2755,1485,2120,2117.35,0.02,0,2,2126,2122,2116,2112,2106,2125,2115,6,635,100,1480,5,1,6030000,128,49.19,1.05,12,0.41,43.00,2005.00,2245,20240710,-5.79,2000,20250123,5.75,2120,0.00,20250214,2000,5.75,20250123,2245,-5.79,20240710,2000,5.75,20250123,0.00,Y,446750,100,6 억,,957,N,N,0,N,00,N
20250516,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,46382890,21903,327.94,2115,2120,2110,2755,1485,2120,2117.65,0.02,0,2,2126,2122,2116,2112,2106,2125,2115,6,635,100,1480,5,1,6030000,128,49.30,1.06,12,0.36,43.00,2005.00,2245,20240710,-5.57,2000,20250123,6.00,2120,0.00,20250214,2000,6.00,20250123,2245,-5.57,20240710,2000,6.00,20250123,0.00,Y,446750,100,6 억,,957,N,N,0,N,00,N
20250516,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,46065615,21753,325.69,2115,2120,2110,2755,1485,2120,2117.67,0.02,0,2,2126,2122,2116,2112,2106,2125,2115,6,635,100,1480,5,1,6030000,128,49.19,1.05,12,0.36,43.00,2005.00,2245,20240710,-5.79,2000,20250123,5.75,2120,0.00,20250214,2000,5.75,20250123,2245,-5.79,20240710,2000,5.75,20250123,0.00,Y,446750,100,6 억,,957,N,N,0,N,00,N
20250516,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,45911220,21680,324.60,2115,2120,2110,2755,1485,2120,2117.68,0.02,0,2,2126,2122,2116,2112,2106,2125,2115,6,635,100,1480,5,1,6030000,128,49.19,1.05,12,0.36,43.00,2005.00,2245,20240710,-5.79,2000,20250123,5.75,2120,0.00,20250214,2000,5.75,20250123,2245,-5.79,20240710,2000,5.75,20250123,0.00,Y,446750,100,6 억,,957,N,N,0,N,00,N
20250516,121050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,45731400,21595,323.33,2115,2120,2110,2755,1485,2120,2117.68,0.02,0,2,2126,2122,2116,2112,2106,2125,2115,6,635,100,1480,5,1,6030000,128,49.19,1.05,12,0.36,43.00,2005.00,2245,20240710,-5.79,2000,20250123,5.75,2120,0.00,20250214,2000,5.75,20250123,2245,-5.79,20240710,2000,5.75,20250123,0.00,Y,446750,100,6 억,,957,N,N,0,N,00,N
20250516,111007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,43453605,20518,307.20,2115,2120,2110,2755,1485,2120,2117.83,0.02,0,2,2126,2122,2116,2112,2106,2125,2115,6,635,100,1480,5,1,6030000,127,49.07,1.05,12,0.34,43.00,2005.00,2245,20240710,-6.01,2000,20250123,5.50,2120,0.00,20250214,2000,5.50,20250123,2245,-6.01,20240710,2000,5.50,20250123,0.00,Y,446750,100,6 억,,957,N,N,0,N,00,N
20250516,101033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,43278460,20435,305.96,2115,2120,2110,2755,1485,2120,2117.86,0.02,0,1,2126,2122,2116,2112,2106,2125,2115,6,635,100,1480,5,1,6030000,127,49.07,1.05,12,0.34,43.00,2005.00,2245,20240710,-6.01,2000,20250123,5.50,2120,0.00,20250214,2000,5.50,20250123,2245,-6.01,20240710,2000,5.50,20250123,0.00,Y,446750,100,6 억,,957,N,N,0,N,00,N
20250516,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,577395,273,4.09,2115,2115,2115,2755,1485,2120,2115.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,6,635,100,1480,5,1,6030000,128,49.19,1.05,12,0.00,43.00,2005.00,2245,20240710,-5.79,2000,20250123,5.75,2120,-0.24,20250214,2000,5.75,20250123,2245,-5.79,20240710,2000,5.75,20250123,0.00,Y,446750,100,6 억,,957,N,N,0,N,00,N
20250515,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,14111145,6679,109.98,2115,2120,2110,2745,1485,2115,2112.76,0.02,0,-1,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,6030000,128,49.30,1.06,12,0.11,43.00,2005.00,2245,20240710,-5.57,2000,20250123,6.00,2120,0.00,20250214,2000,6.00,20250123,2245,-5.57,20240710,2000,6.00,20250123,0.00,Y,446750,100,6 억,,958,N,N,0,N,00,N
20250515,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,14089970,6669,109.81,2115,2120,2110,2745,1485,2115,2112.76,0.02,0,-1,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,6030000,128,49.30,1.06,12,0.11,43.00,2005.00,2245,20240710,-5.57,2000,20250123,6.00,2120,0.00,20250214,2000,6.00,20250123,2245,-5.57,20240710,2000,6.00,20250123,0.00,Y,446750,100,6 억,,958,N,N,0,N,00,N
20250515,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,12211855,5781,95.19,2115,2120,2110,2745,1485,2115,2112.41,0.02,0,431,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,6030000,128,49.19,1.05,12,0.10,43.00,2005.00,2245,20240710,-5.79,2000,20250123,5.75,2120,0.00,20250214,2000,5.75,20250123,2245,-5.79,20240710,2000,5.75,20250123,0.00,Y,446750,100,6 억,,958,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 161036 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 52342945 24721 370.13 2115 2120 2110 2755 1485 2120 2117.35 0.02 0 2 2126 2122 2116 2112 2106 2125 2115 6 635 100 1480 5 1 6030000 128 49.19 1.05 12 0.41 43.00 2005.00 2245 20240710 -5.79 2000 20250123 5.75 2120 0.00 20250214 2000 5.75 20250123 2245 -5.79 20240710 2000 5.75 20250123 0.00 Y 446750 100 6 억 957 N N 0 N 00 N
3 20250516 151056 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 46382890 21903 327.94 2115 2120 2110 2755 1485 2120 2117.65 0.02 0 2 2126 2122 2116 2112 2106 2125 2115 6 635 100 1480 5 1 6030000 128 49.30 1.06 12 0.36 43.00 2005.00 2245 20240710 -5.57 2000 20250123 6.00 2120 0.00 20250214 2000 6.00 20250123 2245 -5.57 20240710 2000 6.00 20250123 0.00 Y 446750 100 6 억 957 N N 0 N 00 N
4 20250516 141051 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 46065615 21753 325.69 2115 2120 2110 2755 1485 2120 2117.67 0.02 0 2 2126 2122 2116 2112 2106 2125 2115 6 635 100 1480 5 1 6030000 128 49.19 1.05 12 0.36 43.00 2005.00 2245 20240710 -5.79 2000 20250123 5.75 2120 0.00 20250214 2000 5.75 20250123 2245 -5.79 20240710 2000 5.75 20250123 0.00 Y 446750 100 6 억 957 N N 0 N 00 N
5 20250516 131048 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 45911220 21680 324.60 2115 2120 2110 2755 1485 2120 2117.68 0.02 0 2 2126 2122 2116 2112 2106 2125 2115 6 635 100 1480 5 1 6030000 128 49.19 1.05 12 0.36 43.00 2005.00 2245 20240710 -5.79 2000 20250123 5.75 2120 0.00 20250214 2000 5.75 20250123 2245 -5.79 20240710 2000 5.75 20250123 0.00 Y 446750 100 6 억 957 N N 0 N 00 N
6 20250516 121050 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 45731400 21595 323.33 2115 2120 2110 2755 1485 2120 2117.68 0.02 0 2 2126 2122 2116 2112 2106 2125 2115 6 635 100 1480 5 1 6030000 128 49.19 1.05 12 0.36 43.00 2005.00 2245 20240710 -5.79 2000 20250123 5.75 2120 0.00 20250214 2000 5.75 20250123 2245 -5.79 20240710 2000 5.75 20250123 0.00 Y 446750 100 6 억 957 N N 0 N 00 N
7 20250516 111007 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 43453605 20518 307.20 2115 2120 2110 2755 1485 2120 2117.83 0.02 0 2 2126 2122 2116 2112 2106 2125 2115 6 635 100 1480 5 1 6030000 127 49.07 1.05 12 0.34 43.00 2005.00 2245 20240710 -6.01 2000 20250123 5.50 2120 0.00 20250214 2000 5.50 20250123 2245 -6.01 20240710 2000 5.50 20250123 0.00 Y 446750 100 6 억 957 N N 0 N 00 N
8 20250516 101033 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 43278460 20435 305.96 2115 2120 2110 2755 1485 2120 2117.86 0.02 0 1 2126 2122 2116 2112 2106 2125 2115 6 635 100 1480 5 1 6030000 127 49.07 1.05 12 0.34 43.00 2005.00 2245 20240710 -6.01 2000 20250123 5.50 2120 0.00 20250214 2000 5.50 20250123 2245 -6.01 20240710 2000 5.50 20250123 0.00 Y 446750 100 6 억 957 N N 0 N 00 N
9 20250516 091055 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 577395 273 4.09 2115 2115 2115 2755 1485 2120 2115.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 6 635 100 1480 5 1 6030000 128 49.19 1.05 12 0.00 43.00 2005.00 2245 20240710 -5.79 2000 20250123 5.75 2120 -0.24 20250214 2000 5.75 20250123 2245 -5.79 20240710 2000 5.75 20250123 0.00 Y 446750 100 6 억 957 N N 0 N 00 N
10 20250515 161213 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 14111145 6679 109.98 2115 2120 2110 2745 1485 2115 2112.76 0.02 0 -1 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 6030000 128 49.30 1.06 12 0.11 43.00 2005.00 2245 20240710 -5.57 2000 20250123 6.00 2120 0.00 20250214 2000 6.00 20250123 2245 -5.57 20240710 2000 6.00 20250123 0.00 Y 446750 100 6 억 958 N N 0 N 00 N
11 20250515 151229 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 14089970 6669 109.81 2115 2120 2110 2745 1485 2115 2112.76 0.02 0 -1 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 6030000 128 49.30 1.06 12 0.11 43.00 2005.00 2245 20240710 -5.57 2000 20250123 6.00 2120 0.00 20250214 2000 6.00 20250123 2245 -5.57 20240710 2000 6.00 20250123 0.00 Y 446750 100 6 억 958 N N 0 N 00 N
12 20250515 141229 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 12211855 5781 95.19 2115 2120 2110 2745 1485 2115 2112.41 0.02 0 431 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 6030000 128 49.19 1.05 12 0.10 43.00 2005.00 2245 20240710 -5.79 2000 20250123 5.75 2120 0.00 20250214 2000 5.75 20250123 2245 -5.79 20240710 2000 5.75 20250123 0.00 Y 446750 100 6 억 958 N N 0 N 00 N