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
451700/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
20250516,161041,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,182806055,89804,182.77,2040,2045,2035,2650,1430,2040,2035.61,0.22,0,-17637,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.12,1.04,12,0.63,40.00,1971.00,2045,20250512,0.00,1868,20241113,9.48,2045,0.00,20250512,1970,3.81,20250102,2045,0.00,20250512,1868,9.48,20241113,0.00,Y,451700,100,14 억,,32136,N,N,0,N,00,N
20250516,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,182468160,89638,182.43,2040,2040,2035,2650,1430,2040,2035.61,0.22,0,-17636,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.62,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32136,N,N,0,N,00,N
20250516,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,145952000,71694,145.91,2040,2040,2035,2650,1430,2040,2035.76,0.22,0,-9136,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.50,40.00,1971.00,2045,20250512,-0.24,1868,20241113,9.21,2045,-0.24,20250512,1970,3.55,20250102,2045,-0.24,20250512,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32136,N,N,0,N,00,N
20250516,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,123898500,60857,123.86,2040,2040,2035,2650,1430,2040,2035.90,0.22,0,-9137,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.42,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32136,N,N,0,N,00,N
20250516,121055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,97246610,47781,97.24,2040,2040,2035,2650,1430,2040,2035.26,0.22,0,-9175,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.33,40.00,1971.00,2045,20250512,-0.24,1868,20241113,9.21,2045,-0.24,20250512,1970,3.55,20250102,2045,-0.24,20250512,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32136,N,N,0,N,00,N
20250516,111012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,73095020,35918,73.10,2040,2040,2035,2650,1430,2040,2035.05,0.22,0,-9175,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.25,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32136,N,N,0,N,00,N
20250516,101037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,30546485,15010,30.55,2040,2040,2035,2650,1430,2040,2035.08,0.22,0,-9176,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.10,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32136,N,N,0,N,00,N
20250516,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,463080,227,0.46,2040,2040,2040,2650,1430,2040,2040.00,0.22,0,227,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.00,40.00,1971.00,2045,20250512,-0.24,1868,20241113,9.21,2045,-0.24,20250512,1970,3.55,20250102,2045,-0.24,20250512,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32136,N,N,0,N,00,N
20250515,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,99993090,49135,80.29,2040,2040,2035,2650,1430,2040,2035.07,0.22,0,-17430,2050,2045,2040,2035,2030,2042,2032,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.34,40.00,1971.00,2045,20250512,-0.24,1868,20241113,9.21,2045,-0.24,20250512,1970,3.55,20250102,2045,-0.24,20250512,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32113,N,N,0,N,00,N
20250515,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,93851430,46117,75.36,2040,2040,2035,2650,1430,2040,2035.07,0.22,0,-17430,2050,2045,2040,2035,2030,2042,2032,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.32,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32113,N,N,0,N,00,N
20250515,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,75473270,37086,60.60,2040,2040,2035,2650,1430,2040,2035.09,0.22,0,-8942,2050,2045,2040,2035,2030,2042,2032,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.26,40.00,1971.00,2045,20250512,-0.49,1868,20241113,8.94,2045,-0.49,20250512,1970,3.30,20250102,2045,-0.49,20250512,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32113,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 161041 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 182806055 89804 182.77 2040 2045 2035 2650 1430 2040 2035.61 0.22 0 -17637 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 293 51.12 1.04 12 0.63 40.00 1971.00 2045 20250512 0.00 1868 20241113 9.48 2045 0.00 20250512 1970 3.81 20250102 2045 0.00 20250512 1868 9.48 20241113 0.00 Y 451700 100 14 억 32136 N N 0 N 00 N
3 20250516 151102 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 182468160 89638 182.43 2040 2040 2035 2650 1430 2040 2035.61 0.22 0 -17636 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.62 40.00 1971.00 2045 20250512 -0.49 1868 20241113 8.94 2045 -0.49 20250512 1970 3.30 20250102 2045 -0.49 20250512 1868 8.94 20241113 0.00 Y 451700 100 14 억 32136 N N 0 N 00 N
4 20250516 141055 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 145952000 71694 145.91 2040 2040 2035 2650 1430 2040 2035.76 0.22 0 -9136 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 293 51.00 1.04 12 0.50 40.00 1971.00 2045 20250512 -0.24 1868 20241113 9.21 2045 -0.24 20250512 1970 3.55 20250102 2045 -0.24 20250512 1868 9.21 20241113 0.00 Y 451700 100 14 억 32136 N N 0 N 00 N
5 20250516 131052 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 123898500 60857 123.86 2040 2040 2035 2650 1430 2040 2035.90 0.22 0 -9137 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.42 40.00 1971.00 2045 20250512 -0.49 1868 20241113 8.94 2045 -0.49 20250512 1970 3.30 20250102 2045 -0.49 20250512 1868 8.94 20241113 0.00 Y 451700 100 14 억 32136 N N 0 N 00 N
6 20250516 121055 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 97246610 47781 97.24 2040 2040 2035 2650 1430 2040 2035.26 0.22 0 -9175 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 293 51.00 1.04 12 0.33 40.00 1971.00 2045 20250512 -0.24 1868 20241113 9.21 2045 -0.24 20250512 1970 3.55 20250102 2045 -0.24 20250512 1868 9.21 20241113 0.00 Y 451700 100 14 억 32136 N N 0 N 00 N
7 20250516 111012 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 73095020 35918 73.10 2040 2040 2035 2650 1430 2040 2035.05 0.22 0 -9175 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.25 40.00 1971.00 2045 20250512 -0.49 1868 20241113 8.94 2045 -0.49 20250512 1970 3.30 20250102 2045 -0.49 20250512 1868 8.94 20241113 0.00 Y 451700 100 14 억 32136 N N 0 N 00 N
8 20250516 101037 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 30546485 15010 30.55 2040 2040 2035 2650 1430 2040 2035.08 0.22 0 -9176 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.10 40.00 1971.00 2045 20250512 -0.49 1868 20241113 8.94 2045 -0.49 20250512 1970 3.30 20250102 2045 -0.49 20250512 1868 8.94 20241113 0.00 Y 451700 100 14 억 32136 N N 0 N 00 N
9 20250516 091100 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 463080 227 0.46 2040 2040 2040 2650 1430 2040 2040.00 0.22 0 227 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 293 51.00 1.04 12 0.00 40.00 1971.00 2045 20250512 -0.24 1868 20241113 9.21 2045 -0.24 20250512 1970 3.55 20250102 2045 -0.24 20250512 1868 9.21 20241113 0.00 Y 451700 100 14 억 32136 N N 0 N 00 N
10 20250515 161218 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 99993090 49135 80.29 2040 2040 2035 2650 1430 2040 2035.07 0.22 0 -17430 2050 2045 2040 2035 2030 2042 2032 14 610 100 1500 5 1 14350000 293 51.00 1.04 12 0.34 40.00 1971.00 2045 20250512 -0.24 1868 20241113 9.21 2045 -0.24 20250512 1970 3.55 20250102 2045 -0.24 20250512 1868 9.21 20241113 0.00 Y 451700 100 14 억 32113 N N 0 N 00 N
11 20250515 151234 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 93851430 46117 75.36 2040 2040 2035 2650 1430 2040 2035.07 0.22 0 -17430 2050 2045 2040 2035 2030 2042 2032 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.32 40.00 1971.00 2045 20250512 -0.49 1868 20241113 8.94 2045 -0.49 20250512 1970 3.30 20250102 2045 -0.49 20250512 1868 8.94 20241113 0.00 Y 451700 100 14 억 32113 N N 0 N 00 N
12 20250515 141235 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 75473270 37086 60.60 2040 2040 2035 2650 1430 2040 2035.09 0.22 0 -8942 2050 2045 2040 2035 2030 2042 2032 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.26 40.00 1971.00 2045 20250512 -0.49 1868 20241113 8.94 2045 -0.49 20250512 1970 3.30 20250102 2045 -0.49 20250512 1868 8.94 20241113 0.00 Y 451700 100 14 억 32113 N N 0 N 00 N