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
449020/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
20250516,161039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,26388741,12722,45.72,2070,2080,2070,2690,1450,2070,2074.26,0.00,0,40,2090,2080,2075,2065,2060,2077,2062,10,620,100,1440,5,1,9730000,202,42.35,1.05,12,0.13,49.00,1972.00,2085,20250515,-0.48,1985,20241227,4.53,2085,-0.48,20250515,2005,3.49,20250102,2085,-0.48,20250515,1985,4.53,20241227,0.00,Y,449020,100,9 억,,368,N,N,0,N,00,N
20250516,151059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,25222591,12160,43.70,2070,2080,2070,2690,1450,2070,2074.23,0.00,0,314,2090,2080,2075,2065,2060,2077,2062,10,620,100,1440,5,1,9730000,202,42.35,1.05,12,0.12,49.00,1972.00,2085,20250515,-0.48,1985,20241227,4.53,2085,-0.48,20250515,2005,3.49,20250102,2085,-0.48,20250515,1985,4.53,20241227,0.00,Y,449020,100,9 억,,368,N,N,0,N,00,N
20250516,141053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,19979066,9633,34.62,2070,2080,2070,2690,1450,2070,2074.02,0.00,0,314,2090,2080,2075,2065,2060,2077,2062,10,620,100,1440,5,1,9730000,202,42.35,1.05,12,0.10,49.00,1972.00,2085,20250515,-0.48,1985,20241227,4.53,2085,-0.48,20250515,2005,3.49,20250102,2085,-0.48,20250515,1985,4.53,20241227,0.00,Y,449020,100,9 억,,368,N,N,0,N,00,N
20250516,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,18298311,8823,31.71,2070,2080,2070,2690,1450,2070,2073.93,0.00,0,314,2090,2080,2075,2065,2060,2077,2062,10,620,100,1440,5,1,9730000,202,42.35,1.05,12,0.09,49.00,1972.00,2085,20250515,-0.48,1985,20241227,4.53,2085,-0.48,20250515,2005,3.49,20250102,2085,-0.48,20250515,1985,4.53,20241227,0.00,Y,449020,100,9 억,,368,N,N,0,N,00,N
20250516,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,16717161,8061,28.97,2070,2080,2070,2690,1450,2070,2073.83,0.00,0,314,2090,2080,2075,2065,2060,2077,2062,10,620,100,1440,5,1,9730000,202,42.35,1.05,12,0.08,49.00,1972.00,2085,20250515,-0.48,1985,20241227,4.53,2085,-0.48,20250515,2005,3.49,20250102,2085,-0.48,20250515,1985,4.53,20241227,0.00,Y,449020,100,9 억,,368,N,N,0,N,00,N
20250516,111010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,9346045,4508,16.20,2070,2080,2070,2690,1450,2070,2073.21,0.00,0,-1,2090,2080,2075,2065,2060,2077,2062,10,620,100,1440,5,1,9730000,201,42.24,1.05,12,0.05,49.00,1972.00,2085,20250515,-0.72,1985,20241227,4.28,2085,-0.72,20250515,2005,3.24,20250102,2085,-0.72,20250515,1985,4.28,20241227,0.00,Y,449020,100,9 억,,368,N,N,0,N,00,N
20250516,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,5661015,2729,9.81,2070,2080,2070,2690,1450,2070,2074.39,0.00,0,0,2090,2080,2075,2065,2060,2077,2062,10,620,100,1440,5,1,9730000,201,42.24,1.05,12,0.03,49.00,1972.00,2085,20250515,-0.72,1985,20241227,4.28,2085,-0.72,20250515,2005,3.24,20250102,2085,-0.72,20250515,1985,4.28,20241227,0.00,Y,449020,100,9 억,,368,N,N,0,N,00,N
20250516,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2070,1,0.00,2070,2070,2070,2690,1450,2070,2070.00,0.00,0,0,2090,2080,2075,2065,2060,2077,2062,10,620,100,1440,5,1,9730000,201,42.24,1.05,12,0.00,49.00,1972.00,2085,20250515,-0.72,1985,20241227,4.28,2085,-0.72,20250515,2005,3.24,20250102,2085,-0.72,20250515,1985,4.28,20241227,0.00,Y,449020,100,9 억,,368,N,N,0,N,00,N
20250515,161216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-10,5,-0.48,57787490,27827,713.15,2080,2085,2070,2700,1460,2080,2076.67,0.00,0,273,2083,2081,2078,2076,2073,2082,2077,10,620,100,1450,5,1,9730000,201,42.24,1.05,12,0.29,49.00,1972.00,2085,20250515,-0.72,1985,20241227,4.28,2085,-0.72,20250515,2005,3.24,20250102,2085,-0.72,20250515,1985,4.28,20241227,0.00,Y,449020,100,9 억,,95,N,N,0,N,00,N
20250515,151232,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-10,5,-0.48,56655200,27280,699.13,2080,2085,2070,2700,1460,2080,2076.80,0.00,0,763,2083,2081,2078,2076,2073,2082,2077,10,620,100,1450,5,1,9730000,201,42.24,1.05,12,0.28,49.00,1972.00,2085,20250515,-0.72,1985,20241227,4.28,2085,-0.72,20250515,2005,3.24,20250102,2085,-0.72,20250515,1985,4.28,20241227,0.00,Y,449020,100,9 억,,95,N,N,0,N,00,N
20250515,141232,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2070,-10,5,-0.48,55532250,26738,685.24,2080,2085,2070,2700,1460,2080,2076.90,0.00,0,763,2083,2081,2078,2076,2073,2082,2077,10,620,100,1450,5,1,9730000,201,42.24,1.05,12,0.27,49.00,1972.00,2085,20250515,-0.72,1985,20241227,4.28,2085,-0.72,20250515,2005,3.24,20250102,2085,-0.72,20250515,1985,4.28,20241227,0.00,Y,449020,100,9 억,,95,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 161039 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 26388741 12722 45.72 2070 2080 2070 2690 1450 2070 2074.26 0.00 0 40 2090 2080 2075 2065 2060 2077 2062 10 620 100 1440 5 1 9730000 202 42.35 1.05 12 0.13 49.00 1972.00 2085 20250515 -0.48 1985 20241227 4.53 2085 -0.48 20250515 2005 3.49 20250102 2085 -0.48 20250515 1985 4.53 20241227 0.00 Y 449020 100 9 억 368 N N 0 N 00 N
3 20250516 151059 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 25222591 12160 43.70 2070 2080 2070 2690 1450 2070 2074.23 0.00 0 314 2090 2080 2075 2065 2060 2077 2062 10 620 100 1440 5 1 9730000 202 42.35 1.05 12 0.12 49.00 1972.00 2085 20250515 -0.48 1985 20241227 4.53 2085 -0.48 20250515 2005 3.49 20250102 2085 -0.48 20250515 1985 4.53 20241227 0.00 Y 449020 100 9 억 368 N N 0 N 00 N
4 20250516 141053 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 19979066 9633 34.62 2070 2080 2070 2690 1450 2070 2074.02 0.00 0 314 2090 2080 2075 2065 2060 2077 2062 10 620 100 1440 5 1 9730000 202 42.35 1.05 12 0.10 49.00 1972.00 2085 20250515 -0.48 1985 20241227 4.53 2085 -0.48 20250515 2005 3.49 20250102 2085 -0.48 20250515 1985 4.53 20241227 0.00 Y 449020 100 9 억 368 N N 0 N 00 N
5 20250516 131050 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 18298311 8823 31.71 2070 2080 2070 2690 1450 2070 2073.93 0.00 0 314 2090 2080 2075 2065 2060 2077 2062 10 620 100 1440 5 1 9730000 202 42.35 1.05 12 0.09 49.00 1972.00 2085 20250515 -0.48 1985 20241227 4.53 2085 -0.48 20250515 2005 3.49 20250102 2085 -0.48 20250515 1985 4.53 20241227 0.00 Y 449020 100 9 억 368 N N 0 N 00 N
6 20250516 121053 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 16717161 8061 28.97 2070 2080 2070 2690 1450 2070 2073.83 0.00 0 314 2090 2080 2075 2065 2060 2077 2062 10 620 100 1440 5 1 9730000 202 42.35 1.05 12 0.08 49.00 1972.00 2085 20250515 -0.48 1985 20241227 4.53 2085 -0.48 20250515 2005 3.49 20250102 2085 -0.48 20250515 1985 4.53 20241227 0.00 Y 449020 100 9 억 368 N N 0 N 00 N
7 20250516 111010 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 9346045 4508 16.20 2070 2080 2070 2690 1450 2070 2073.21 0.00 0 -1 2090 2080 2075 2065 2060 2077 2062 10 620 100 1440 5 1 9730000 201 42.24 1.05 12 0.05 49.00 1972.00 2085 20250515 -0.72 1985 20241227 4.28 2085 -0.72 20250515 2005 3.24 20250102 2085 -0.72 20250515 1985 4.28 20241227 0.00 Y 449020 100 9 억 368 N N 0 N 00 N
8 20250516 101035 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 5661015 2729 9.81 2070 2080 2070 2690 1450 2070 2074.39 0.00 0 0 2090 2080 2075 2065 2060 2077 2062 10 620 100 1440 5 1 9730000 201 42.24 1.05 12 0.03 49.00 1972.00 2085 20250515 -0.72 1985 20241227 4.28 2085 -0.72 20250515 2005 3.24 20250102 2085 -0.72 20250515 1985 4.28 20241227 0.00 Y 449020 100 9 억 368 N N 0 N 00 N
9 20250516 091057 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2070 1 0.00 2070 2070 2070 2690 1450 2070 2070.00 0.00 0 0 2090 2080 2075 2065 2060 2077 2062 10 620 100 1440 5 1 9730000 201 42.24 1.05 12 0.00 49.00 1972.00 2085 20250515 -0.72 1985 20241227 4.28 2085 -0.72 20250515 2005 3.24 20250102 2085 -0.72 20250515 1985 4.28 20241227 0.00 Y 449020 100 9 억 368 N N 0 N 00 N
10 20250515 161216 57 100.00 KOSDAQ 신고가 금융 N N N N N 2070 -10 5 -0.48 57787490 27827 713.15 2080 2085 2070 2700 1460 2080 2076.67 0.00 0 273 2083 2081 2078 2076 2073 2082 2077 10 620 100 1450 5 1 9730000 201 42.24 1.05 12 0.29 49.00 1972.00 2085 20250515 -0.72 1985 20241227 4.28 2085 -0.72 20250515 2005 3.24 20250102 2085 -0.72 20250515 1985 4.28 20241227 0.00 Y 449020 100 9 억 95 N N 0 N 00 N
11 20250515 151232 57 100.00 KOSDAQ 신고가 금융 N N N N N 2070 -10 5 -0.48 56655200 27280 699.13 2080 2085 2070 2700 1460 2080 2076.80 0.00 0 763 2083 2081 2078 2076 2073 2082 2077 10 620 100 1450 5 1 9730000 201 42.24 1.05 12 0.28 49.00 1972.00 2085 20250515 -0.72 1985 20241227 4.28 2085 -0.72 20250515 2005 3.24 20250102 2085 -0.72 20250515 1985 4.28 20241227 0.00 Y 449020 100 9 억 95 N N 0 N 00 N
12 20250515 141232 57 100.00 KOSDAQ 신고가 금융 N N N N N 2070 -10 5 -0.48 55532250 26738 685.24 2080 2085 2070 2700 1460 2080 2076.90 0.00 0 763 2083 2081 2078 2076 2073 2082 2077 10 620 100 1450 5 1 9730000 201 42.24 1.05 12 0.27 49.00 1972.00 2085 20250515 -0.72 1985 20241227 4.28 2085 -0.72 20250515 2005 3.24 20250102 2085 -0.72 20250515 1985 4.28 20241227 0.00 Y 449020 100 9 억 95 N N 0 N 00 N