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
450940/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
20250516,161040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,28043190,13702,449.10,2055,2060,2045,2675,1445,2060,2046.65,0.01,0,598,2066,2062,2056,2052,2046,2065,2055,5,615,100,1480,5,1,4540000,94,46.82,1.02,12,0.30,44.00,2012.00,2185,20240712,-5.72,1998,20250121,3.10,2085,-1.20,20250317,1998,3.10,20250121,2185,-5.72,20240712,1998,3.10,20250121,0.00,Y,450940,100,4 억,,627,N,N,0,N,00,N
20250516,151101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,27299500,13339,437.20,2055,2055,2045,2675,1445,2060,2046.59,0.01,0,600,2066,2062,2056,2052,2046,2065,2055,5,615,100,1480,5,1,4540000,93,46.48,1.02,12,0.29,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,627,N,N,0,N,00,N
20250516,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,25979515,12695,416.09,2055,2055,2045,2675,1445,2060,2046.44,0.01,0,600,2066,2062,2056,2052,2046,2065,2055,5,615,100,1480,5,1,4540000,93,46.59,1.02,12,0.28,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,627,N,N,0,N,00,N
20250516,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,24112480,11783,386.20,2055,2055,2045,2675,1445,2060,2046.38,0.01,0,600,2066,2062,2056,2052,2046,2065,2055,5,615,100,1480,5,1,4540000,93,46.48,1.02,12,0.26,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,627,N,N,0,N,00,N
20250516,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2047,-13,5,-0.63,22803462,11143,365.22,2055,2055,2045,2675,1445,2060,2046.44,0.01,0,600,2066,2062,2056,2052,2046,2065,2055,5,615,100,1480,5,1,4540000,93,46.52,1.02,12,0.25,44.00,2012.00,2185,20240712,-6.32,1998,20250121,2.45,2085,-1.82,20250317,1998,2.45,20250121,2185,-6.32,20240712,1998,2.45,20250121,0.00,Y,450940,100,4 억,,627,N,N,0,N,00,N
20250516,111011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,21430975,10472,343.23,2055,2055,2045,2675,1445,2060,2046.50,0.01,0,600,2066,2062,2056,2052,2046,2065,2055,5,615,100,1480,5,1,4540000,93,46.48,1.02,12,0.23,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,627,N,N,0,N,00,N
20250516,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,19991155,9768,320.16,2055,2055,2045,2675,1445,2060,2046.60,0.01,0,583,2066,2062,2056,2052,2046,2065,2055,5,615,100,1480,5,1,4540000,93,46.59,1.02,12,0.22,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,627,N,N,0,N,00,N
20250516,091059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2066,2062,2056,2052,2046,2065,2055,5,615,100,1480,5,1,4540000,94,46.82,1.02,12,0.00,44.00,2012.00,2185,20240712,-5.72,1998,20250121,3.10,2085,-1.20,20250317,1998,3.10,20250121,2185,-5.72,20240712,1998,3.10,20250121,0.00,Y,450940,100,4 억,,627,N,N,0,N,00,N
20250515,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,6254920,3051,97.41,2050,2060,2050,2670,1440,2055,2050.12,0.01,0,709,2068,2061,2053,2046,2038,2065,2050,5,615,100,1470,5,1,4540000,94,46.82,1.02,12,0.07,44.00,2012.00,2185,20240712,-5.72,1998,20250121,3.10,2085,-1.20,20250317,1998,3.10,20250121,2185,-5.72,20240712,1998,3.10,20250121,0.00,Y,450940,100,4 억,,626,N,N,0,N,00,N
20250515,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,6078260,2965,94.67,2050,2055,2050,2670,1440,2055,2050.00,0.01,0,710,2068,2061,2053,2046,2038,2065,2050,5,615,100,1470,5,1,4540000,93,46.59,1.02,12,0.07,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,626,N,N,0,N,00,N
20250515,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,5219305,2546,81.29,2050,2055,2050,2670,1440,2055,2050.00,0.01,0,709,2068,2061,2053,2046,2038,2065,2050,5,615,100,1470,5,1,4540000,93,46.59,1.02,12,0.06,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,626,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 161040 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 28043190 13702 449.10 2055 2060 2045 2675 1445 2060 2046.65 0.01 0 598 2066 2062 2056 2052 2046 2065 2055 5 615 100 1480 5 1 4540000 94 46.82 1.02 12 0.30 44.00 2012.00 2185 20240712 -5.72 1998 20250121 3.10 2085 -1.20 20250317 1998 3.10 20250121 2185 -5.72 20240712 1998 3.10 20250121 0.00 Y 450940 100 4 억 627 N N 0 N 00 N
3 20250516 151101 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 27299500 13339 437.20 2055 2055 2045 2675 1445 2060 2046.59 0.01 0 600 2066 2062 2056 2052 2046 2065 2055 5 615 100 1480 5 1 4540000 93 46.48 1.02 12 0.29 44.00 2012.00 2185 20240712 -6.41 1998 20250121 2.35 2085 -1.92 20250317 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 Y 450940 100 4 억 627 N N 0 N 00 N
4 20250516 141055 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 25979515 12695 416.09 2055 2055 2045 2675 1445 2060 2046.44 0.01 0 600 2066 2062 2056 2052 2046 2065 2055 5 615 100 1480 5 1 4540000 93 46.59 1.02 12 0.28 44.00 2012.00 2185 20240712 -6.18 1998 20250121 2.60 2085 -1.68 20250317 1998 2.60 20250121 2185 -6.18 20240712 1998 2.60 20250121 0.00 Y 450940 100 4 억 627 N N 0 N 00 N
5 20250516 131052 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 24112480 11783 386.20 2055 2055 2045 2675 1445 2060 2046.38 0.01 0 600 2066 2062 2056 2052 2046 2065 2055 5 615 100 1480 5 1 4540000 93 46.48 1.02 12 0.26 44.00 2012.00 2185 20240712 -6.41 1998 20250121 2.35 2085 -1.92 20250317 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 Y 450940 100 4 억 627 N N 0 N 00 N
6 20250516 121054 57 100.00 KOSDAQ 금융 N N N N N 2047 -13 5 -0.63 22803462 11143 365.22 2055 2055 2045 2675 1445 2060 2046.44 0.01 0 600 2066 2062 2056 2052 2046 2065 2055 5 615 100 1480 5 1 4540000 93 46.52 1.02 12 0.25 44.00 2012.00 2185 20240712 -6.32 1998 20250121 2.45 2085 -1.82 20250317 1998 2.45 20250121 2185 -6.32 20240712 1998 2.45 20250121 0.00 Y 450940 100 4 억 627 N N 0 N 00 N
7 20250516 111011 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 21430975 10472 343.23 2055 2055 2045 2675 1445 2060 2046.50 0.01 0 600 2066 2062 2056 2052 2046 2065 2055 5 615 100 1480 5 1 4540000 93 46.48 1.02 12 0.23 44.00 2012.00 2185 20240712 -6.41 1998 20250121 2.35 2085 -1.92 20250317 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 Y 450940 100 4 억 627 N N 0 N 00 N
8 20250516 101036 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 19991155 9768 320.16 2055 2055 2045 2675 1445 2060 2046.60 0.01 0 583 2066 2062 2056 2052 2046 2065 2055 5 615 100 1480 5 1 4540000 93 46.59 1.02 12 0.22 44.00 2012.00 2185 20240712 -6.18 1998 20250121 2.60 2085 -1.68 20250317 1998 2.60 20250121 2185 -6.18 20240712 1998 2.60 20250121 0.00 Y 450940 100 4 억 627 N N 0 N 00 N
9 20250516 091059 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.01 0 0 2066 2062 2056 2052 2046 2065 2055 5 615 100 1480 5 1 4540000 94 46.82 1.02 12 0.00 44.00 2012.00 2185 20240712 -5.72 1998 20250121 3.10 2085 -1.20 20250317 1998 3.10 20250121 2185 -5.72 20240712 1998 3.10 20250121 0.00 Y 450940 100 4 억 627 N N 0 N 00 N
10 20250515 161217 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 6254920 3051 97.41 2050 2060 2050 2670 1440 2055 2050.12 0.01 0 709 2068 2061 2053 2046 2038 2065 2050 5 615 100 1470 5 1 4540000 94 46.82 1.02 12 0.07 44.00 2012.00 2185 20240712 -5.72 1998 20250121 3.10 2085 -1.20 20250317 1998 3.10 20250121 2185 -5.72 20240712 1998 3.10 20250121 0.00 Y 450940 100 4 억 626 N N 0 N 00 N
11 20250515 151233 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 6078260 2965 94.67 2050 2055 2050 2670 1440 2055 2050.00 0.01 0 710 2068 2061 2053 2046 2038 2065 2050 5 615 100 1470 5 1 4540000 93 46.59 1.02 12 0.07 44.00 2012.00 2185 20240712 -6.18 1998 20250121 2.60 2085 -1.68 20250317 1998 2.60 20250121 2185 -6.18 20240712 1998 2.60 20250121 0.00 Y 450940 100 4 억 626 N N 0 N 00 N
12 20250515 141234 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 5219305 2546 81.29 2050 2055 2050 2670 1440 2055 2050.00 0.01 0 709 2068 2061 2053 2046 2038 2065 2050 5 615 100 1470 5 1 4540000 93 46.59 1.02 12 0.06 44.00 2012.00 2185 20240712 -6.18 1998 20250121 2.60 2085 -1.68 20250317 1998 2.60 20250121 2185 -6.18 20240712 1998 2.60 20250121 0.00 Y 450940 100 4 억 626 N N 0 N 00 N