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
464440/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
20250516,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,4784880,2205,7.02,2165,2175,2165,2810,1520,2165,2170.01,0.16,0,0,2188,2176,2158,2146,2128,2167,2137,4,645,100,1510,5,1,4320000,94,57.11,1.09,12,0.05,38.00,1989.00,2230,20240604,-2.69,2005,20241223,8.23,2175,-0.23,20250516,2030,6.90,20250121,2230,-2.69,20240604,2005,8.23,20241223,0.00,Y,464440,100,4 억,,6891,N,N,0,N,00,N
20250516,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,4676380,2155,6.86,2165,2175,2165,2810,1520,2165,2170.01,0.16,0,0,2188,2176,2158,2146,2128,2167,2137,4,645,100,1510,5,1,4320000,94,57.24,1.09,12,0.05,38.00,1989.00,2230,20240604,-2.47,2005,20241223,8.48,2175,0.00,20250516,2030,7.14,20250121,2230,-2.47,20240604,2005,8.48,20241223,0.00,Y,464440,100,4 억,,6891,N,N,0,N,00,N
20250516,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,4609105,2124,6.76,2165,2175,2165,2810,1520,2165,2170.01,0.16,0,0,2188,2176,2158,2146,2128,2167,2137,4,645,100,1510,5,1,4320000,94,57.24,1.09,12,0.05,38.00,1989.00,2230,20240604,-2.47,2005,20241223,8.48,2175,0.00,20250516,2030,7.14,20250121,2230,-2.47,20240604,2005,8.48,20241223,0.00,Y,464440,100,4 억,,6891,N,N,0,N,00,N
20250516,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,4606930,2123,6.75,2165,2175,2165,2810,1520,2165,2170.01,0.16,0,0,2188,2176,2158,2146,2128,2167,2137,4,645,100,1510,5,1,4320000,94,57.11,1.09,12,0.05,38.00,1989.00,2230,20240604,-2.69,2005,20241223,8.23,2175,-0.23,20250516,2030,6.90,20250121,2230,-2.69,20240604,2005,8.23,20241223,0.00,Y,464440,100,4 억,,6891,N,N,0,N,00,N
20250516,121109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,4604760,2122,6.75,2165,2175,2165,2810,1520,2165,2170.01,0.16,0,0,2188,2176,2158,2146,2128,2167,2137,4,645,100,1510,5,1,4320000,94,57.24,1.09,12,0.05,38.00,1989.00,2230,20240604,-2.47,2005,20241223,8.48,2175,0.00,20250516,2030,7.14,20250121,2230,-2.47,20240604,2005,8.48,20241223,0.00,Y,464440,100,4 억,,6891,N,N,0,N,00,N
20250516,111025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,4583035,2112,6.72,2165,2175,2165,2810,1520,2165,2170.00,0.16,0,0,2188,2176,2158,2146,2128,2167,2137,4,645,100,1510,5,1,4320000,94,57.11,1.09,12,0.05,38.00,1989.00,2230,20240604,-2.69,2005,20241223,8.23,2175,-0.23,20250516,2030,6.90,20250121,2230,-2.69,20240604,2005,8.23,20241223,0.00,Y,464440,100,4 억,,6891,N,N,0,N,00,N
20250516,101050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,17350,8,0.03,2165,2170,2165,2810,1520,2165,2168.75,0.16,0,0,2188,2176,2158,2146,2128,2167,2137,4,645,100,1510,5,1,4320000,94,57.11,1.09,12,0.00,38.00,1989.00,2230,20240604,-2.69,2005,20241223,8.23,2170,0.00,20250514,2030,6.90,20250121,2230,-2.69,20240604,2005,8.23,20241223,0.00,Y,464440,100,4 억,,6891,N,N,0,N,00,N
20250516,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.16,0,0,2188,2176,2158,2146,2128,2167,2137,4,645,100,1510,5,1,4320000,94,56.97,1.09,12,0.00,38.00,1989.00,2230,20240604,-2.91,2005,20241223,7.98,2170,-0.23,20250514,2030,6.65,20250121,2230,-2.91,20240604,2005,7.98,20241223,0.00,Y,464440,100,4 억,,6891,N,N,0,N,00,N
20250515,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,67506057,31432,902.70,2170,2170,2140,2810,1520,2165,2147.69,0.16,0,490,2178,2171,2163,2156,2148,2175,2160,4,645,100,1510,5,1,4320000,94,56.97,1.09,12,0.73,38.00,1989.00,2230,20240604,-2.91,2005,20241223,7.98,2170,0.00,20250514,2030,6.65,20250121,2230,-2.91,20240604,2005,7.98,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
20250515,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,67495232,31427,902.56,2170,2170,2140,2810,1520,2165,2147.68,0.16,0,490,2178,2171,2163,2156,2148,2175,2160,4,645,100,1510,5,1,4320000,94,56.97,1.09,12,0.73,38.00,1989.00,2230,20240604,-2.91,2005,20241223,7.98,2170,0.00,20250514,2030,6.65,20250121,2230,-2.91,20240604,2005,7.98,20241223,0.00,Y,464440,100,4 억,,6901,N,N,0,N,00,N
20250515,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,67272742,31324,899.60,2170,2170,2140,2810,1520,2165,2147.64,0.16,0,490,2178,2171,2163,2156,2148,2175,2160,4,645,100,1510,5,1,4320000,93,56.84,1.09,12,0.73,38.00,1989.00,2230,20240604,-3.14,2005,20241223,7.73,2170,0.00,20250514,2030,6.40,20250121,2230,-3.14,20240604,2005,7.73,20241223,0.00,Y,464440,100,4 억,,6901,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 161055 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 4784880 2205 7.02 2165 2175 2165 2810 1520 2165 2170.01 0.16 0 0 2188 2176 2158 2146 2128 2167 2137 4 645 100 1510 5 1 4320000 94 57.11 1.09 12 0.05 38.00 1989.00 2230 20240604 -2.69 2005 20241223 8.23 2175 -0.23 20250516 2030 6.90 20250121 2230 -2.69 20240604 2005 8.23 20241223 0.00 Y 464440 100 4 억 6891 N N 0 N 00 N
3 20250516 151117 57 100.00 KOSDAQ 금융 N N N N N 2175 10 2 0.46 4676380 2155 6.86 2165 2175 2165 2810 1520 2165 2170.01 0.16 0 0 2188 2176 2158 2146 2128 2167 2137 4 645 100 1510 5 1 4320000 94 57.24 1.09 12 0.05 38.00 1989.00 2230 20240604 -2.47 2005 20241223 8.48 2175 0.00 20250516 2030 7.14 20250121 2230 -2.47 20240604 2005 8.48 20241223 0.00 Y 464440 100 4 억 6891 N N 0 N 00 N
4 20250516 141110 57 100.00 KOSDAQ 금융 N N N N N 2175 10 2 0.46 4609105 2124 6.76 2165 2175 2165 2810 1520 2165 2170.01 0.16 0 0 2188 2176 2158 2146 2128 2167 2137 4 645 100 1510 5 1 4320000 94 57.24 1.09 12 0.05 38.00 1989.00 2230 20240604 -2.47 2005 20241223 8.48 2175 0.00 20250516 2030 7.14 20250121 2230 -2.47 20240604 2005 8.48 20241223 0.00 Y 464440 100 4 억 6891 N N 0 N 00 N
5 20250516 131106 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 4606930 2123 6.75 2165 2175 2165 2810 1520 2165 2170.01 0.16 0 0 2188 2176 2158 2146 2128 2167 2137 4 645 100 1510 5 1 4320000 94 57.11 1.09 12 0.05 38.00 1989.00 2230 20240604 -2.69 2005 20241223 8.23 2175 -0.23 20250516 2030 6.90 20250121 2230 -2.69 20240604 2005 8.23 20241223 0.00 Y 464440 100 4 억 6891 N N 0 N 00 N
6 20250516 121109 57 100.00 KOSDAQ 금융 N N N N N 2175 10 2 0.46 4604760 2122 6.75 2165 2175 2165 2810 1520 2165 2170.01 0.16 0 0 2188 2176 2158 2146 2128 2167 2137 4 645 100 1510 5 1 4320000 94 57.24 1.09 12 0.05 38.00 1989.00 2230 20240604 -2.47 2005 20241223 8.48 2175 0.00 20250516 2030 7.14 20250121 2230 -2.47 20240604 2005 8.48 20241223 0.00 Y 464440 100 4 억 6891 N N 0 N 00 N
7 20250516 111025 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 4583035 2112 6.72 2165 2175 2165 2810 1520 2165 2170.00 0.16 0 0 2188 2176 2158 2146 2128 2167 2137 4 645 100 1510 5 1 4320000 94 57.11 1.09 12 0.05 38.00 1989.00 2230 20240604 -2.69 2005 20241223 8.23 2175 -0.23 20250516 2030 6.90 20250121 2230 -2.69 20240604 2005 8.23 20241223 0.00 Y 464440 100 4 억 6891 N N 0 N 00 N
8 20250516 101050 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 17350 8 0.03 2165 2170 2165 2810 1520 2165 2168.75 0.16 0 0 2188 2176 2158 2146 2128 2167 2137 4 645 100 1510 5 1 4320000 94 57.11 1.09 12 0.00 38.00 1989.00 2230 20240604 -2.69 2005 20241223 8.23 2170 0.00 20250514 2030 6.90 20250121 2230 -2.69 20240604 2005 8.23 20241223 0.00 Y 464440 100 4 억 6891 N N 0 N 00 N
9 20250516 091115 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 0 0 0.00 0 0 0 2810 1520 2165 0.00 0.16 0 0 2188 2176 2158 2146 2128 2167 2137 4 645 100 1510 5 1 4320000 94 56.97 1.09 12 0.00 38.00 1989.00 2230 20240604 -2.91 2005 20241223 7.98 2170 -0.23 20250514 2030 6.65 20250121 2230 -2.91 20240604 2005 7.98 20241223 0.00 Y 464440 100 4 억 6891 N N 0 N 00 N
10 20250515 161235 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 67506057 31432 902.70 2170 2170 2140 2810 1520 2165 2147.69 0.16 0 490 2178 2171 2163 2156 2148 2175 2160 4 645 100 1510 5 1 4320000 94 56.97 1.09 12 0.73 38.00 1989.00 2230 20240604 -2.91 2005 20241223 7.98 2170 0.00 20250514 2030 6.65 20250121 2230 -2.91 20240604 2005 7.98 20241223 0.00 Y 464440 100 4 억 6901 N N 0 N 00 N
11 20250515 151251 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 67495232 31427 902.56 2170 2170 2140 2810 1520 2165 2147.68 0.16 0 490 2178 2171 2163 2156 2148 2175 2160 4 645 100 1510 5 1 4320000 94 56.97 1.09 12 0.73 38.00 1989.00 2230 20240604 -2.91 2005 20241223 7.98 2170 0.00 20250514 2030 6.65 20250121 2230 -2.91 20240604 2005 7.98 20241223 0.00 Y 464440 100 4 억 6901 N N 0 N 00 N
12 20250515 141251 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 67272742 31324 899.60 2170 2170 2140 2810 1520 2165 2147.64 0.16 0 490 2178 2171 2163 2156 2148 2175 2160 4 645 100 1510 5 1 4320000 93 56.84 1.09 12 0.73 38.00 1989.00 2230 20240604 -3.14 2005 20241223 7.73 2170 0.00 20250514 2030 6.40 20250121 2230 -3.14 20240604 2005 7.73 20241223 0.00 Y 464440 100 4 억 6901 N N 0 N 00 N