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
452300/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
20250516,161043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2860,-130,5,-4.35,1052168093,361523,245.37,3000,3005,2850,3885,2095,2990,2910.52,4.93,0,-38259,3153,3071,3018,2936,2883,3045,2910,28,895,200,2090,5,1,14100755,403,22.00,1.25,12,2.56,130.00,2297.00,4860,20240510,-41.15,2320,20241115,23.28,3885,-26.38,20250421,2435,17.45,20250203,4650,-38.49,20240613,2320,23.28,20241115,2.42,Y,452300,200,28 억,,694948,N,N,0,N,00,N
20250516,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2850,-140,5,-4.68,1005100443,345042,234.19,3000,3005,2850,3885,2095,2990,2912.98,4.93,0,-34963,3153,3071,3018,2936,2883,3045,2910,28,895,200,2090,5,1,14100755,402,21.92,1.24,12,2.45,130.00,2297.00,4860,20240510,-41.36,2320,20241115,22.84,3885,-26.64,20250421,2435,17.04,20250203,4650,-38.71,20240613,2320,22.84,20241115,2.42,Y,452300,200,28 억,,694948,N,N,0,N,00,N
20250516,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2925,-65,5,-2.17,619860703,211424,143.50,3000,3005,2895,3885,2095,2990,2931.84,4.93,0,-62188,3153,3071,3018,2936,2883,3045,2910,28,895,200,2090,5,1,14100755,412,22.50,1.27,12,1.50,130.00,2297.00,4860,20240510,-39.81,2320,20241115,26.08,3885,-24.71,20250421,2435,20.12,20250203,4650,-37.10,20240613,2320,26.08,20241115,2.42,Y,452300,200,28 억,,694948,N,N,0,N,00,N
20250516,131054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2920,-70,5,-2.34,471881123,161167,109.39,3000,3005,2895,3885,2095,2990,2927.90,4.93,0,-27834,3153,3071,3018,2936,2883,3045,2910,28,895,200,2090,5,1,14100755,412,22.46,1.27,12,1.14,130.00,2297.00,4860,20240510,-39.92,2320,20241115,25.86,3885,-24.84,20250421,2435,19.92,20250203,4650,-37.20,20240613,2320,25.86,20241115,2.42,Y,452300,200,28 억,,694948,N,N,0,N,00,N
20250516,121057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2915,-75,5,-2.51,415303313,141673,96.16,3000,3005,2900,3885,2095,2990,2931.42,4.93,0,-24623,3153,3071,3018,2936,2883,3045,2910,28,895,200,2090,5,1,14100755,411,22.42,1.27,12,1.00,130.00,2297.00,4860,20240510,-40.02,2320,20241115,25.65,3885,-24.97,20250421,2435,19.71,20250203,4650,-37.31,20240613,2320,25.65,20241115,2.42,Y,452300,200,28 억,,694948,N,N,0,N,00,N
20250516,111013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2910,-80,5,-2.68,227888228,77500,52.60,3000,3005,2910,3885,2095,2990,2940.49,4.93,0,-6108,3153,3071,3018,2936,2883,3045,2910,28,895,200,2090,5,1,14100755,410,22.38,1.27,12,0.55,130.00,2297.00,4860,20240510,-40.12,2320,20241115,25.43,3885,-25.10,20250421,2435,19.51,20250203,4650,-37.42,20240613,2320,25.43,20241115,2.42,Y,452300,200,28 억,,694948,N,N,0,N,00,N
20250516,101039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2940,-50,5,-1.67,120605529,40776,27.68,3000,3005,2935,3885,2095,2990,2957.76,4.93,0,-13607,3153,3071,3018,2936,2883,3045,2910,28,895,200,2090,5,1,14100755,415,22.62,1.28,12,0.29,130.00,2297.00,4860,20240510,-39.51,2320,20241115,26.72,3885,-24.32,20250421,2435,20.74,20250203,4650,-36.77,20240613,2320,26.72,20241115,2.42,Y,452300,200,28 억,,694948,N,N,0,N,00,N
20250516,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2980,-10,5,-0.33,12324375,4123,2.80,3000,3005,2970,3885,2095,2990,2989.18,4.93,0,-2204,3153,3071,3018,2936,2883,3045,2910,28,895,200,2090,5,1,14100755,420,22.92,1.30,12,0.03,130.00,2297.00,4860,20240510,-38.68,2320,20241115,28.45,3885,-23.29,20250421,2435,22.38,20250203,4650,-35.91,20240613,2320,28.45,20241115,2.42,Y,452300,200,28 억,,694948,N,N,0,N,00,N
20250515,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,-90,5,-2.92,442127031,146996,173.80,3080,3100,2965,4000,2160,3080,3007.76,5.17,0,-33294,3163,3121,3068,3026,2973,3142,3047,28,920,200,2150,5,1,14100755,422,23.00,1.30,12,1.04,130.00,2297.00,4860,20240510,-38.48,2320,20241115,28.88,3885,-23.04,20250421,2435,22.79,20250203,4650,-35.70,20240613,2320,28.88,20241115,2.43,Y,452300,200,28 억,,729094,N,N,0,N,00,N
20250515,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,-90,5,-2.92,437997956,145615,172.16,3080,3100,2965,4000,2160,3080,3007.92,5.17,0,-32872,3163,3121,3068,3026,2973,3142,3047,28,920,200,2150,5,1,14100755,422,23.00,1.30,12,1.03,130.00,2297.00,4860,20240510,-38.48,2320,20241115,28.88,3885,-23.04,20250421,2435,22.79,20250203,4650,-35.70,20240613,2320,28.88,20241115,2.43,Y,452300,200,28 억,,729094,N,N,0,N,00,N
20250515,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2990,-90,5,-2.92,361350201,119912,141.78,3080,3100,2965,4000,2160,3080,3013.46,5.17,0,-27065,3163,3121,3068,3026,2973,3142,3047,28,920,200,2150,5,1,14100755,422,23.00,1.30,12,0.85,130.00,2297.00,4860,20240510,-38.48,2320,20241115,28.88,3885,-23.04,20250421,2435,22.79,20250203,4650,-35.70,20240613,2320,28.88,20241115,2.43,Y,452300,200,28 억,,729094,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 161043 57 100.00 KOSDAQ 금융 N N N N N 2860 -130 5 -4.35 1052168093 361523 245.37 3000 3005 2850 3885 2095 2990 2910.52 4.93 0 -38259 3153 3071 3018 2936 2883 3045 2910 28 895 200 2090 5 1 14100755 403 22.00 1.25 12 2.56 130.00 2297.00 4860 20240510 -41.15 2320 20241115 23.28 3885 -26.38 20250421 2435 17.45 20250203 4650 -38.49 20240613 2320 23.28 20241115 2.42 Y 452300 200 28 억 694948 N N 0 N 00 N
3 20250516 151104 57 100.00 KOSDAQ 금융 N N N N N 2850 -140 5 -4.68 1005100443 345042 234.19 3000 3005 2850 3885 2095 2990 2912.98 4.93 0 -34963 3153 3071 3018 2936 2883 3045 2910 28 895 200 2090 5 1 14100755 402 21.92 1.24 12 2.45 130.00 2297.00 4860 20240510 -41.36 2320 20241115 22.84 3885 -26.64 20250421 2435 17.04 20250203 4650 -38.71 20240613 2320 22.84 20241115 2.42 Y 452300 200 28 억 694948 N N 0 N 00 N
4 20250516 141057 57 100.00 KOSDAQ 금융 N N N N N 2925 -65 5 -2.17 619860703 211424 143.50 3000 3005 2895 3885 2095 2990 2931.84 4.93 0 -62188 3153 3071 3018 2936 2883 3045 2910 28 895 200 2090 5 1 14100755 412 22.50 1.27 12 1.50 130.00 2297.00 4860 20240510 -39.81 2320 20241115 26.08 3885 -24.71 20250421 2435 20.12 20250203 4650 -37.10 20240613 2320 26.08 20241115 2.42 Y 452300 200 28 억 694948 N N 0 N 00 N
5 20250516 131054 57 100.00 KOSDAQ 금융 N N N N N 2920 -70 5 -2.34 471881123 161167 109.39 3000 3005 2895 3885 2095 2990 2927.90 4.93 0 -27834 3153 3071 3018 2936 2883 3045 2910 28 895 200 2090 5 1 14100755 412 22.46 1.27 12 1.14 130.00 2297.00 4860 20240510 -39.92 2320 20241115 25.86 3885 -24.84 20250421 2435 19.92 20250203 4650 -37.20 20240613 2320 25.86 20241115 2.42 Y 452300 200 28 억 694948 N N 0 N 00 N
6 20250516 121057 57 100.00 KOSDAQ 금융 N N N N N 2915 -75 5 -2.51 415303313 141673 96.16 3000 3005 2900 3885 2095 2990 2931.42 4.93 0 -24623 3153 3071 3018 2936 2883 3045 2910 28 895 200 2090 5 1 14100755 411 22.42 1.27 12 1.00 130.00 2297.00 4860 20240510 -40.02 2320 20241115 25.65 3885 -24.97 20250421 2435 19.71 20250203 4650 -37.31 20240613 2320 25.65 20241115 2.42 Y 452300 200 28 억 694948 N N 0 N 00 N
7 20250516 111013 57 100.00 KOSDAQ 금융 N N N N N 2910 -80 5 -2.68 227888228 77500 52.60 3000 3005 2910 3885 2095 2990 2940.49 4.93 0 -6108 3153 3071 3018 2936 2883 3045 2910 28 895 200 2090 5 1 14100755 410 22.38 1.27 12 0.55 130.00 2297.00 4860 20240510 -40.12 2320 20241115 25.43 3885 -25.10 20250421 2435 19.51 20250203 4650 -37.42 20240613 2320 25.43 20241115 2.42 Y 452300 200 28 억 694948 N N 0 N 00 N
8 20250516 101039 57 100.00 KOSDAQ 금융 N N N N N 2940 -50 5 -1.67 120605529 40776 27.68 3000 3005 2935 3885 2095 2990 2957.76 4.93 0 -13607 3153 3071 3018 2936 2883 3045 2910 28 895 200 2090 5 1 14100755 415 22.62 1.28 12 0.29 130.00 2297.00 4860 20240510 -39.51 2320 20241115 26.72 3885 -24.32 20250421 2435 20.74 20250203 4650 -36.77 20240613 2320 26.72 20241115 2.42 Y 452300 200 28 억 694948 N N 0 N 00 N
9 20250516 091102 57 100.00 KOSDAQ 금융 N N N N N 2980 -10 5 -0.33 12324375 4123 2.80 3000 3005 2970 3885 2095 2990 2989.18 4.93 0 -2204 3153 3071 3018 2936 2883 3045 2910 28 895 200 2090 5 1 14100755 420 22.92 1.30 12 0.03 130.00 2297.00 4860 20240510 -38.68 2320 20241115 28.45 3885 -23.29 20250421 2435 22.38 20250203 4650 -35.91 20240613 2320 28.45 20241115 2.42 Y 452300 200 28 억 694948 N N 0 N 00 N
10 20250515 161221 57 100.00 KOSDAQ 금융 N N N N N 2990 -90 5 -2.92 442127031 146996 173.80 3080 3100 2965 4000 2160 3080 3007.76 5.17 0 -33294 3163 3121 3068 3026 2973 3142 3047 28 920 200 2150 5 1 14100755 422 23.00 1.30 12 1.04 130.00 2297.00 4860 20240510 -38.48 2320 20241115 28.88 3885 -23.04 20250421 2435 22.79 20250203 4650 -35.70 20240613 2320 28.88 20241115 2.43 Y 452300 200 28 억 729094 N N 0 N 00 N
11 20250515 151236 57 100.00 KOSDAQ 금융 N N N N N 2990 -90 5 -2.92 437997956 145615 172.16 3080 3100 2965 4000 2160 3080 3007.92 5.17 0 -32872 3163 3121 3068 3026 2973 3142 3047 28 920 200 2150 5 1 14100755 422 23.00 1.30 12 1.03 130.00 2297.00 4860 20240510 -38.48 2320 20241115 28.88 3885 -23.04 20250421 2435 22.79 20250203 4650 -35.70 20240613 2320 28.88 20241115 2.43 Y 452300 200 28 억 729094 N N 0 N 00 N
12 20250515 141237 57 100.00 KOSDAQ 금융 N N N N N 2990 -90 5 -2.92 361350201 119912 141.78 3080 3100 2965 4000 2160 3080 3013.46 5.17 0 -27065 3163 3121 3068 3026 2973 3142 3047 28 920 200 2150 5 1 14100755 422 23.00 1.30 12 0.85 130.00 2297.00 4860 20240510 -38.48 2320 20241115 28.88 3885 -23.04 20250421 2435 22.79 20250203 4650 -35.70 20240613 2320 28.88 20241115 2.43 Y 452300 200 28 억 729094 N N 0 N 00 N