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
448370/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
20250516,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,31744760,15033,496.79,2115,2120,2110,2740,1480,2110,2111.67,0.02,0,-3,2133,2121,2108,2096,2083,2115,2090,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.27,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,971,N,N,0,N,00,N
20250516,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,27723075,13127,433.81,2115,2120,2110,2740,1480,2110,2111.91,0.02,0,-3,2133,2121,2108,2096,2083,2115,2090,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.23,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,971,N,N,0,N,00,N
20250516,141051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,21176510,10030,331.46,2115,2115,2110,2740,1480,2110,2111.32,0.02,0,-3,2133,2121,2108,2096,2083,2115,2090,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.18,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,971,N,N,0,N,00,N
20250516,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,21007710,9950,328.82,2115,2115,2110,2740,1480,2110,2111.33,0.02,0,-3,2133,2121,2108,2096,2083,2115,2090,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.18,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,971,N,N,0,N,00,N
20250516,121051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,21007710,9950,328.82,2115,2115,2110,2740,1480,2110,2111.33,0.02,0,-3,2133,2121,2108,2096,2083,2115,2090,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.18,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,971,N,N,0,N,00,N
20250516,111008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,15449490,7322,241.97,2115,2115,2110,2740,1480,2110,2110.01,0.02,0,0,2133,2121,2108,2096,2083,2115,2090,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.13,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,971,N,N,0,N,00,N
20250516,101033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2542580,1205,39.82,2115,2115,2110,2740,1480,2110,2110.02,0.02,0,0,2133,2121,2108,2096,2083,2115,2090,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.02,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,971,N,N,0,N,00,N
20250516,091056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.02,0,0,2133,2121,2108,2096,2083,2115,2090,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.00,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,971,N,N,0,N,00,N
20250515,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,6353450,3026,8.75,2120,2120,2095,2720,1470,2095,2099.62,0.02,0,345,2161,2127,2111,2077,2061,2120,2070,6,625,100,1460,5,1,5620000,119,52.75,1.07,12,0.05,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,926,N,N,0,N,00,N
20250515,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,6128535,2919,8.44,2120,2120,2095,2720,1470,2095,2099.53,0.02,0,334,2161,2127,2111,2077,2061,2120,2070,6,625,100,1460,5,1,5620000,119,52.75,1.07,12,0.05,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,926,N,N,0,N,00,N
20250515,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5315825,2532,7.32,2120,2120,2095,2720,1470,2095,2099.46,0.02,0,334,2161,2127,2111,2077,2061,2120,2070,6,625,100,1460,5,1,5620000,118,52.50,1.07,12,0.05,40.00,1967.00,2220,20240627,-5.41,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2220,-5.41,20240627,2010,4.48,20241226,0.00,Y,448370,100,5 억,,926,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 161037 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 31744760 15033 496.79 2115 2120 2110 2740 1480 2110 2111.67 0.02 0 -3 2133 2121 2108 2096 2083 2115 2090 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.27 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 971 N N 0 N 00 N
3 20250516 151057 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 27723075 13127 433.81 2115 2120 2110 2740 1480 2110 2111.91 0.02 0 -3 2133 2121 2108 2096 2083 2115 2090 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.23 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 971 N N 0 N 00 N
4 20250516 141051 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 21176510 10030 331.46 2115 2115 2110 2740 1480 2110 2111.32 0.02 0 -3 2133 2121 2108 2096 2083 2115 2090 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.18 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 971 N N 0 N 00 N
5 20250516 131048 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 21007710 9950 328.82 2115 2115 2110 2740 1480 2110 2111.33 0.02 0 -3 2133 2121 2108 2096 2083 2115 2090 6 630 100 1470 5 1 5620000 119 52.88 1.08 12 0.18 40.00 1967.00 2220 20240627 -4.73 2010 20241226 5.22 2175 -2.76 20250221 2035 3.93 20250107 2220 -4.73 20240627 2010 5.22 20241226 0.00 Y 448370 100 5 억 971 N N 0 N 00 N
6 20250516 121051 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 21007710 9950 328.82 2115 2115 2110 2740 1480 2110 2111.33 0.02 0 -3 2133 2121 2108 2096 2083 2115 2090 6 630 100 1470 5 1 5620000 119 52.88 1.08 12 0.18 40.00 1967.00 2220 20240627 -4.73 2010 20241226 5.22 2175 -2.76 20250221 2035 3.93 20250107 2220 -4.73 20240627 2010 5.22 20241226 0.00 Y 448370 100 5 억 971 N N 0 N 00 N
7 20250516 111008 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 15449490 7322 241.97 2115 2115 2110 2740 1480 2110 2110.01 0.02 0 0 2133 2121 2108 2096 2083 2115 2090 6 630 100 1470 5 1 5620000 119 52.88 1.08 12 0.13 40.00 1967.00 2220 20240627 -4.73 2010 20241226 5.22 2175 -2.76 20250221 2035 3.93 20250107 2220 -4.73 20240627 2010 5.22 20241226 0.00 Y 448370 100 5 억 971 N N 0 N 00 N
8 20250516 101033 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2542580 1205 39.82 2115 2115 2110 2740 1480 2110 2110.02 0.02 0 0 2133 2121 2108 2096 2083 2115 2090 6 630 100 1470 5 1 5620000 119 52.88 1.08 12 0.02 40.00 1967.00 2220 20240627 -4.73 2010 20241226 5.22 2175 -2.76 20250221 2035 3.93 20250107 2220 -4.73 20240627 2010 5.22 20241226 0.00 Y 448370 100 5 억 971 N N 0 N 00 N
9 20250516 091056 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.02 0 0 2133 2121 2108 2096 2083 2115 2090 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.00 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 971 N N 0 N 00 N
10 20250515 161214 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 6353450 3026 8.75 2120 2120 2095 2720 1470 2095 2099.62 0.02 0 345 2161 2127 2111 2077 2061 2120 2070 6 625 100 1460 5 1 5620000 119 52.75 1.07 12 0.05 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 926 N N 0 N 00 N
11 20250515 151230 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 6128535 2919 8.44 2120 2120 2095 2720 1470 2095 2099.53 0.02 0 334 2161 2127 2111 2077 2061 2120 2070 6 625 100 1460 5 1 5620000 119 52.75 1.07 12 0.05 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 926 N N 0 N 00 N
12 20250515 141230 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 5315825 2532 7.32 2120 2120 2095 2720 1470 2095 2099.46 0.02 0 334 2161 2127 2111 2077 2061 2120 2070 6 625 100 1460 5 1 5620000 118 52.50 1.07 12 0.05 40.00 1967.00 2220 20240627 -5.41 2010 20241226 4.48 2175 -3.45 20250221 2035 3.19 20250107 2220 -5.41 20240627 2010 4.48 20241226 0.00 Y 448370 100 5 억 926 N N 0 N 00 N