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
455910/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
20250516,161047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,67364683,32807,4233.16,2060,2065,2045,2675,1445,2060,2053.36,0.02,0,578,2066,2062,2061,2057,2056,2062,2057,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.65,36.00,1841.00,2220,20240527,-7.21,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250516,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,67249418,32751,4225.94,2060,2065,2045,2675,1445,2060,2053.35,0.02,0,578,2066,2062,2061,2057,2056,2062,2057,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.65,36.00,1841.00,2220,20240527,-7.43,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250516,141101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,66982268,32621,4209.16,2060,2065,2045,2675,1445,2060,2053.35,0.02,0,580,2066,2062,2061,2057,2056,2062,2057,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.65,36.00,1841.00,2220,20240527,-7.43,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250516,131057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,66717173,32492,4192.52,2060,2065,2045,2675,1445,2060,2053.34,0.02,0,581,2066,2062,2061,2057,2056,2062,2057,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.65,36.00,1841.00,2220,20240527,-7.43,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250516,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,66450023,32362,4175.74,2060,2065,2045,2675,1445,2060,2053.33,0.02,0,581,2066,2062,2061,2057,2056,2062,2057,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.64,36.00,1841.00,2220,20240527,-7.43,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250516,111017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,66182873,32232,4158.97,2060,2065,2045,2675,1445,2060,2053.33,0.02,0,581,2066,2062,2061,2057,2056,2062,2057,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.64,36.00,1841.00,2220,20240527,-7.43,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2220,-7.43,20240527,1991,3.21,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250516,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,63770668,31063,4008.13,2060,2062,2045,2675,1445,2060,2052.95,0.02,0,581,2066,2062,2061,2057,2056,2062,2057,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.62,36.00,1841.00,2220,20240527,-7.66,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2220,-7.66,20240527,1991,2.96,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250516,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2066,2062,2061,2057,2056,2062,2057,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.00,36.00,1841.00,2220,20240527,-7.21,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250515,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1596505,775,17.20,2060,2065,2060,2675,1445,2060,2060.01,0.02,0,313,2073,2066,2058,2051,2043,2070,2055,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.02,36.00,1841.00,2225,20240502,-7.42,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250515,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1586205,770,17.09,2060,2065,2060,2675,1445,2060,2060.01,0.02,0,313,2073,2066,2058,2051,2043,2070,2055,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.02,36.00,1841.00,2225,20240502,-7.42,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,854,N,N,0,N,00,N
20250515,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1409045,684,15.18,2060,2065,2060,2675,1445,2060,2060.01,0.02,0,313,2073,2066,2058,2051,2043,2070,2055,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.01,36.00,1841.00,2225,20240502,-7.42,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2220,-7.21,20240527,1991,3.47,20241209,0.00,Y,455910,100,5 억,,854,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 161047 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 67364683 32807 4233.16 2060 2065 2045 2675 1445 2060 2053.36 0.02 0 578 2066 2062 2061 2057 2056 2062 2057 5 615 100 1440 5 1 5020000 103 57.22 1.12 12 0.65 36.00 1841.00 2220 20240527 -7.21 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2220 -7.21 20240527 1991 3.47 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
3 20250516 151107 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 67249418 32751 4225.94 2060 2065 2045 2675 1445 2060 2053.35 0.02 0 578 2066 2062 2061 2057 2056 2062 2057 5 615 100 1440 5 1 5020000 103 57.08 1.12 12 0.65 36.00 1841.00 2220 20240527 -7.43 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2220 -7.43 20240527 1991 3.21 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
4 20250516 141101 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 66982268 32621 4209.16 2060 2065 2045 2675 1445 2060 2053.35 0.02 0 580 2066 2062 2061 2057 2056 2062 2057 5 615 100 1440 5 1 5020000 103 57.08 1.12 12 0.65 36.00 1841.00 2220 20240527 -7.43 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2220 -7.43 20240527 1991 3.21 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
5 20250516 131057 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 66717173 32492 4192.52 2060 2065 2045 2675 1445 2060 2053.34 0.02 0 581 2066 2062 2061 2057 2056 2062 2057 5 615 100 1440 5 1 5020000 103 57.08 1.12 12 0.65 36.00 1841.00 2220 20240527 -7.43 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2220 -7.43 20240527 1991 3.21 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
6 20250516 121101 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 66450023 32362 4175.74 2060 2065 2045 2675 1445 2060 2053.33 0.02 0 581 2066 2062 2061 2057 2056 2062 2057 5 615 100 1440 5 1 5020000 103 57.08 1.12 12 0.64 36.00 1841.00 2220 20240527 -7.43 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2220 -7.43 20240527 1991 3.21 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
7 20250516 111017 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 66182873 32232 4158.97 2060 2065 2045 2675 1445 2060 2053.33 0.02 0 581 2066 2062 2061 2057 2056 2062 2057 5 615 100 1440 5 1 5020000 103 57.08 1.12 12 0.64 36.00 1841.00 2220 20240527 -7.43 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2220 -7.43 20240527 1991 3.21 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
8 20250516 101042 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 63770668 31063 4008.13 2060 2062 2045 2675 1445 2060 2052.95 0.02 0 581 2066 2062 2061 2057 2056 2062 2057 5 615 100 1440 5 1 5020000 103 56.94 1.11 12 0.62 36.00 1841.00 2220 20240527 -7.66 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2220 -7.66 20240527 1991 2.96 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
9 20250516 091105 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 0.02 0 0 2066 2062 2061 2057 2056 2062 2057 5 615 100 1440 5 1 5020000 103 57.22 1.12 12 0.00 36.00 1841.00 2220 20240527 -7.21 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2220 -7.21 20240527 1991 3.47 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
10 20250515 161224 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 1596505 775 17.20 2060 2065 2060 2675 1445 2060 2060.01 0.02 0 313 2073 2066 2058 2051 2043 2070 2055 5 615 100 1440 5 1 5020000 103 57.22 1.12 12 0.02 36.00 1841.00 2225 20240502 -7.42 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2220 -7.21 20240527 1991 3.47 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
11 20250515 151240 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 1586205 770 17.09 2060 2065 2060 2675 1445 2060 2060.01 0.02 0 313 2073 2066 2058 2051 2043 2070 2055 5 615 100 1440 5 1 5020000 103 57.22 1.12 12 0.02 36.00 1841.00 2225 20240502 -7.42 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2220 -7.21 20240527 1991 3.47 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N
12 20250515 141241 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 1409045 684 15.18 2060 2065 2060 2675 1445 2060 2060.01 0.02 0 313 2073 2066 2058 2051 2043 2070 2055 5 615 100 1440 5 1 5020000 103 57.22 1.12 12 0.01 36.00 1841.00 2225 20240502 -7.42 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2220 -7.21 20240527 1991 3.47 20241209 0.00 Y 455910 100 5 억 854 N N 0 N 00 N