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
458610/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
20250516,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,8784815,4094,26.61,2160,2160,2140,2800,1510,2155,2145.78,0.15,0,9,2198,2176,2148,2126,2098,2162,2112,4,645,100,1500,5,1,4230000,91,74.48,1.07,12,0.10,29.00,2022.00,2370,20240617,-8.86,2040,20250107,5.88,2175,-0.69,20250224,2040,5.88,20250107,2370,-8.86,20240617,2040,5.88,20250107,0.00,Y,458610,100,4 억,,6363,N,N,0,N,00,N
20250516,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,8724445,4066,26.43,2160,2160,2140,2800,1510,2155,2145.71,0.15,0,11,2198,2176,2148,2126,2098,2162,2112,4,645,100,1500,5,1,4230000,91,74.31,1.07,12,0.10,29.00,2022.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,Y,458610,100,4 억,,6363,N,N,0,N,00,N
20250516,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,8044050,3749,24.37,2160,2160,2140,2800,1510,2155,2145.65,0.15,0,10,2198,2176,2148,2126,2098,2162,2112,4,645,100,1500,5,1,4230000,91,73.97,1.06,12,0.09,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6363,N,N,0,N,00,N
20250516,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,7750185,3612,23.48,2160,2160,2140,2800,1510,2155,2145.68,0.15,0,10,2198,2176,2148,2126,2098,2162,2112,4,645,100,1500,5,1,4230000,91,73.97,1.06,12,0.09,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6363,N,N,0,N,00,N
20250516,121104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,6078310,2834,18.42,2160,2160,2140,2800,1510,2155,2144.78,0.15,0,1,2198,2176,2148,2126,2098,2162,2112,4,645,100,1500,5,1,4230000,91,73.97,1.06,12,0.07,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6363,N,N,0,N,00,N
20250516,111020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,5775850,2693,17.51,2160,2160,2140,2800,1510,2155,2144.76,0.15,0,1,2198,2176,2148,2126,2098,2162,2112,4,645,100,1500,5,1,4230000,91,73.97,1.06,12,0.06,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6363,N,N,0,N,00,N
20250516,101046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,1196735,558,3.63,2160,2160,2140,2800,1510,2155,2144.69,0.15,0,0,2198,2176,2148,2126,2098,2162,2112,4,645,100,1500,5,1,4230000,91,73.79,1.06,12,0.01,29.00,2022.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,Y,458610,100,4 억,,6363,N,N,0,N,00,N
20250516,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,2160,1,0.01,2160,2160,2160,2800,1510,2155,2160.00,0.15,0,0,2198,2176,2148,2126,2098,2162,2112,4,645,100,1500,5,1,4230000,91,74.48,1.07,12,0.00,29.00,2022.00,2370,20240617,-8.86,2040,20250107,5.88,2175,-0.69,20250224,2040,5.88,20250107,2370,-8.86,20240617,2040,5.88,20250107,0.00,Y,458610,100,4 억,,6363,N,N,0,N,00,N
20250515,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,33293925,15384,490.25,2165,2170,2120,2805,1515,2160,2164.19,0.15,0,-48,2166,2162,2156,2152,2146,2165,2155,4,645,100,1510,5,1,4230000,91,74.31,1.07,12,0.36,29.00,2022.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,Y,458610,100,4 억,,6411,N,N,0,N,00,N
20250515,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,33115176,15301,487.60,2165,2170,2120,2805,1515,2160,2164.25,0.15,0,8,2166,2162,2156,2152,2146,2165,2155,4,645,100,1510,5,1,4230000,91,74.14,1.06,12,0.36,29.00,2022.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,Y,458610,100,4 억,,6411,N,N,0,N,00,N
20250515,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,32864739,15184,483.88,2165,2170,2120,2805,1515,2160,2164.43,0.15,0,6,2166,2162,2156,2152,2146,2165,2155,4,645,100,1510,5,1,4230000,91,73.79,1.06,12,0.36,29.00,2022.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,Y,458610,100,4 억,,6411,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 161050 57 100.00 KOSDAQ 금융 N N N N N 2160 5 2 0.23 8784815 4094 26.61 2160 2160 2140 2800 1510 2155 2145.78 0.15 0 9 2198 2176 2148 2126 2098 2162 2112 4 645 100 1500 5 1 4230000 91 74.48 1.07 12 0.10 29.00 2022.00 2370 20240617 -8.86 2040 20250107 5.88 2175 -0.69 20250224 2040 5.88 20250107 2370 -8.86 20240617 2040 5.88 20250107 0.00 Y 458610 100 4 억 6363 N N 0 N 00 N
3 20250516 151111 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 8724445 4066 26.43 2160 2160 2140 2800 1510 2155 2145.71 0.15 0 11 2198 2176 2148 2126 2098 2162 2112 4 645 100 1500 5 1 4230000 91 74.31 1.07 12 0.10 29.00 2022.00 2370 20240617 -9.07 2040 20250107 5.64 2175 -0.92 20250224 2040 5.64 20250107 2370 -9.07 20240617 2040 5.64 20250107 0.00 Y 458610 100 4 억 6363 N N 0 N 00 N
4 20250516 141104 57 100.00 KOSDAQ 금융 N N N N N 2145 -10 5 -0.46 8044050 3749 24.37 2160 2160 2140 2800 1510 2155 2145.65 0.15 0 10 2198 2176 2148 2126 2098 2162 2112 4 645 100 1500 5 1 4230000 91 73.97 1.06 12 0.09 29.00 2022.00 2370 20240617 -9.49 2040 20250107 5.15 2175 -1.38 20250224 2040 5.15 20250107 2370 -9.49 20240617 2040 5.15 20250107 0.00 Y 458610 100 4 억 6363 N N 0 N 00 N
5 20250516 131101 57 100.00 KOSDAQ 금융 N N N N N 2145 -10 5 -0.46 7750185 3612 23.48 2160 2160 2140 2800 1510 2155 2145.68 0.15 0 10 2198 2176 2148 2126 2098 2162 2112 4 645 100 1500 5 1 4230000 91 73.97 1.06 12 0.09 29.00 2022.00 2370 20240617 -9.49 2040 20250107 5.15 2175 -1.38 20250224 2040 5.15 20250107 2370 -9.49 20240617 2040 5.15 20250107 0.00 Y 458610 100 4 억 6363 N N 0 N 00 N
6 20250516 121104 57 100.00 KOSDAQ 금융 N N N N N 2145 -10 5 -0.46 6078310 2834 18.42 2160 2160 2140 2800 1510 2155 2144.78 0.15 0 1 2198 2176 2148 2126 2098 2162 2112 4 645 100 1500 5 1 4230000 91 73.97 1.06 12 0.07 29.00 2022.00 2370 20240617 -9.49 2040 20250107 5.15 2175 -1.38 20250224 2040 5.15 20250107 2370 -9.49 20240617 2040 5.15 20250107 0.00 Y 458610 100 4 억 6363 N N 0 N 00 N
7 20250516 111020 57 100.00 KOSDAQ 금융 N N N N N 2145 -10 5 -0.46 5775850 2693 17.51 2160 2160 2140 2800 1510 2155 2144.76 0.15 0 1 2198 2176 2148 2126 2098 2162 2112 4 645 100 1500 5 1 4230000 91 73.97 1.06 12 0.06 29.00 2022.00 2370 20240617 -9.49 2040 20250107 5.15 2175 -1.38 20250224 2040 5.15 20250107 2370 -9.49 20240617 2040 5.15 20250107 0.00 Y 458610 100 4 억 6363 N N 0 N 00 N
8 20250516 101046 57 100.00 KOSDAQ 금융 N N N N N 2140 -15 5 -0.70 1196735 558 3.63 2160 2160 2140 2800 1510 2155 2144.69 0.15 0 0 2198 2176 2148 2126 2098 2162 2112 4 645 100 1500 5 1 4230000 91 73.79 1.06 12 0.01 29.00 2022.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 Y 458610 100 4 억 6363 N N 0 N 00 N
9 20250516 091109 57 100.00 KOSDAQ 금융 N N N N N 2160 5 2 0.23 2160 1 0.01 2160 2160 2160 2800 1510 2155 2160.00 0.15 0 0 2198 2176 2148 2126 2098 2162 2112 4 645 100 1500 5 1 4230000 91 74.48 1.07 12 0.00 29.00 2022.00 2370 20240617 -8.86 2040 20250107 5.88 2175 -0.69 20250224 2040 5.88 20250107 2370 -8.86 20240617 2040 5.88 20250107 0.00 Y 458610 100 4 억 6363 N N 0 N 00 N
10 20250515 161229 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 33293925 15384 490.25 2165 2170 2120 2805 1515 2160 2164.19 0.15 0 -48 2166 2162 2156 2152 2146 2165 2155 4 645 100 1510 5 1 4230000 91 74.31 1.07 12 0.36 29.00 2022.00 2370 20240617 -9.07 2040 20250107 5.64 2175 -0.92 20250224 2040 5.64 20250107 2370 -9.07 20240617 2040 5.64 20250107 0.00 Y 458610 100 4 억 6411 N N 0 N 00 N
11 20250515 151245 57 100.00 KOSDAQ 금융 N N N N N 2150 -10 5 -0.46 33115176 15301 487.60 2165 2170 2120 2805 1515 2160 2164.25 0.15 0 8 2166 2162 2156 2152 2146 2165 2155 4 645 100 1510 5 1 4230000 91 74.14 1.06 12 0.36 29.00 2022.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 Y 458610 100 4 억 6411 N N 0 N 00 N
12 20250515 141245 57 100.00 KOSDAQ 금융 N N N N N 2140 -20 5 -0.93 32864739 15184 483.88 2165 2170 2120 2805 1515 2160 2164.43 0.15 0 6 2166 2162 2156 2152 2146 2165 2155 4 645 100 1510 5 1 4230000 91 73.79 1.06 12 0.36 29.00 2022.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 Y 458610 100 4 억 6411 N N 0 N 00 N