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
468760/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
20250516,161058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,15294850,7232,389.03,2115,2120,2110,2745,1485,2115,2114.89,0.00,0,175,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4240000,90,58.89,1.05,12,0.17,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250516,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,15275770,7223,388.54,2115,2115,2110,2745,1485,2115,2114.88,0.00,0,175,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.17,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250516,141113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14902290,7046,379.02,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.17,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250516,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14902290,7046,379.02,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.17,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250516,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14902290,7046,379.02,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.17,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250516,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14633685,6919,372.19,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.16,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250516,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25380,12,0.65,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.00,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250516,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2115,1,0.05,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.00,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250515,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3925230,1859,546.76,2115,2115,2110,2745,1485,2115,2111.47,0.00,0,305,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.04,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250515,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3925230,1859,546.76,2115,2115,2110,2745,1485,2115,2111.47,0.00,0,305,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.04,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250515,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3921005,1857,546.18,2115,2115,2110,2745,1485,2115,2111.47,0.00,0,305,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4240000,90,58.75,1.05,12,0.04,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,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 161058 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 15294850 7232 389.03 2115 2120 2110 2745 1485 2115 2114.89 0.00 0 175 2118 2116 2113 2111 2108 2117 2112 4 630 100 1480 5 1 4240000 90 58.89 1.05 12 0.17 36.00 2020.00 2295 20240927 -7.63 2010 20250115 5.47 2130 -0.47 20250203 2010 5.47 20250115 2295 -7.63 20240927 2010 5.47 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
3 20250516 151120 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 15275770 7223 388.54 2115 2115 2110 2745 1485 2115 2114.88 0.00 0 175 2118 2116 2113 2111 2108 2117 2112 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.17 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
4 20250516 141113 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 14902290 7046 379.02 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.17 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
5 20250516 131109 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 14902290 7046 379.02 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.17 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
6 20250516 121112 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 14902290 7046 379.02 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.17 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
7 20250516 111028 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 14633685 6919 372.19 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.16 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
8 20250516 101053 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 25380 12 0.65 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.00 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
9 20250516 091117 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2115 1 0.05 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.00 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
10 20250515 161238 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3925230 1859 546.76 2115 2115 2110 2745 1485 2115 2111.47 0.00 0 305 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.04 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
11 20250515 151254 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3925230 1859 546.76 2115 2115 2110 2745 1485 2115 2111.47 0.00 0 305 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.04 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
12 20250515 141255 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3921005 1857 546.18 2115 2115 2110 2745 1485 2115 2111.47 0.00 0 305 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4240000 90 58.75 1.05 12 0.04 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N