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
450050/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,2070,-5,5,-0.24,17265990,8324,574.86,2070,2075,2070,2695,1455,2075,2074.24,0.01,0,-408,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.00,1.07,12,0.17,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,445,N,N,0,N,00,N
20250516,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,16365515,7889,544.82,2070,2075,2070,2695,1455,2075,2074.47,0.01,0,22,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.00,1.07,12,0.16,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,445,N,N,0,N,00,N
20250516,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9447065,4554,314.50,2070,2075,2070,2695,1455,2075,2074.45,0.01,0,216,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.11,1.08,12,0.09,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,445,N,N,0,N,00,N
20250516,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9447065,4554,314.50,2070,2075,2070,2695,1455,2075,2074.45,0.01,0,216,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.11,1.08,12,0.09,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,445,N,N,0,N,00,N
20250516,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9312490,4489,310.01,2070,2075,2070,2695,1455,2075,2074.51,0.01,0,156,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.11,1.08,12,0.09,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,445,N,N,0,N,00,N
20250516,111010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9312490,4489,310.01,2070,2075,2070,2695,1455,2075,2074.51,0.01,0,156,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.11,1.08,12,0.09,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,445,N,N,0,N,00,N
20250516,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,707945,342,23.62,2070,2075,2070,2695,1455,2075,2070.01,0.01,0,60,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.00,1.07,12,0.01,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,445,N,N,0,N,00,N
20250516,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.11,1.08,12,0.00,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,445,N,N,0,N,00,N
20250515,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,2994895,1448,43.34,2070,2075,2065,2680,1450,2065,2068.30,0.00,0,225,2081,2072,2066,2057,2051,2070,2055,5,615,100,1440,5,1,5014000,104,46.11,1.08,12,0.03,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,15,N,N,0,N,00,N
20250515,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,2994895,1448,43.34,2070,2075,2065,2680,1450,2065,2068.30,0.00,0,225,2081,2072,2066,2057,2051,2070,2055,5,615,100,1440,5,1,5014000,104,46.11,1.08,12,0.03,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,15,N,N,0,N,00,N
20250515,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,2458660,1189,35.59,2070,2075,2065,2680,1450,2065,2067.84,0.00,0,483,2081,2072,2066,2057,2051,2070,2055,5,615,100,1440,5,1,5014000,104,46.11,1.08,12,0.02,45.00,1926.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,15,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 2070 -5 5 -0.24 17265990 8324 574.86 2070 2075 2070 2695 1455 2075 2074.24 0.01 0 -408 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.00 1.07 12 0.17 45.00 1926.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 445 N N 0 N 00 N
3 20250516 151100 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 16365515 7889 544.82 2070 2075 2070 2695 1455 2075 2074.47 0.01 0 22 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.00 1.07 12 0.16 45.00 1926.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 445 N N 0 N 00 N
4 20250516 141054 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9447065 4554 314.50 2070 2075 2070 2695 1455 2075 2074.45 0.01 0 216 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.11 1.08 12 0.09 45.00 1926.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 445 N N 0 N 00 N
5 20250516 131050 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9447065 4554 314.50 2070 2075 2070 2695 1455 2075 2074.45 0.01 0 216 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.11 1.08 12 0.09 45.00 1926.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 445 N N 0 N 00 N
6 20250516 121053 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9312490 4489 310.01 2070 2075 2070 2695 1455 2075 2074.51 0.01 0 156 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.11 1.08 12 0.09 45.00 1926.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 445 N N 0 N 00 N
7 20250516 111010 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9312490 4489 310.01 2070 2075 2070 2695 1455 2075 2074.51 0.01 0 156 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.11 1.08 12 0.09 45.00 1926.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 445 N N 0 N 00 N
8 20250516 101035 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 707945 342 23.62 2070 2075 2070 2695 1455 2075 2070.01 0.01 0 60 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.00 1.07 12 0.01 45.00 1926.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 445 N N 0 N 00 N
9 20250516 091058 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.11 1.08 12 0.00 45.00 1926.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 445 N N 0 N 00 N
10 20250515 161216 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 2994895 1448 43.34 2070 2075 2065 2680 1450 2065 2068.30 0.00 0 225 2081 2072 2066 2057 2051 2070 2055 5 615 100 1440 5 1 5014000 104 46.11 1.08 12 0.03 45.00 1926.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 15 N N 0 N 00 N
11 20250515 151232 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 2994895 1448 43.34 2070 2075 2065 2680 1450 2065 2068.30 0.00 0 225 2081 2072 2066 2057 2051 2070 2055 5 615 100 1440 5 1 5014000 104 46.11 1.08 12 0.03 45.00 1926.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 15 N N 0 N 00 N
12 20250515 141233 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 2458660 1189 35.59 2070 2075 2065 2680 1450 2065 2067.84 0.00 0 483 2081 2072 2066 2057 2051 2070 2055 5 615 100 1440 5 1 5014000 104 46.11 1.08 12 0.02 45.00 1926.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 15 N N 0 N 00 N