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
469900/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
20250516,161059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,15605215,7581,42.36,2065,2070,2050,2680,1450,2065,2058.46,0.07,0,-389,2081,2072,2061,2052,2041,2077,2057,6,615,100,1440,5,1,5605000,116,51.75,1.06,12,0.14,40.00,1945.00,2145,20240717,-3.50,1980,20250120,4.55,2070,0.00,20250515,1980,4.55,20250120,2145,-3.50,20240717,1980,4.55,20250120,0.00,Y,469900,100,5 억,,3779,N,N,0,N,00,N
20250516,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,12962860,6301,35.21,2065,2065,2050,2680,1450,2065,2057.27,0.07,0,89,2081,2072,2061,2052,2041,2077,2057,6,615,100,1440,5,1,5605000,115,51.38,1.06,12,0.11,40.00,1945.00,2145,20240717,-4.20,1980,20250120,3.79,2070,-0.72,20250515,1980,3.79,20250120,2145,-4.20,20240717,1980,3.79,20250120,0.00,Y,469900,100,5 억,,3779,N,N,0,N,00,N
20250516,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,11618890,5647,31.55,2065,2065,2050,2680,1450,2065,2057.53,0.07,0,89,2081,2072,2061,2052,2041,2077,2057,6,615,100,1440,5,1,5605000,115,51.38,1.06,12,0.10,40.00,1945.00,2145,20240717,-4.20,1980,20250120,3.79,2070,-0.72,20250515,1980,3.79,20250120,2145,-4.20,20240717,1980,3.79,20250120,0.00,Y,469900,100,5 억,,3779,N,N,0,N,00,N
20250516,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,10278990,4995,27.91,2065,2065,2050,2680,1450,2065,2057.86,0.07,0,89,2081,2072,2061,2052,2041,2077,2057,6,615,100,1440,5,1,5605000,115,51.38,1.06,12,0.09,40.00,1945.00,2145,20240717,-4.20,1980,20250120,3.79,2070,-0.72,20250515,1980,3.79,20250120,2145,-4.20,20240717,1980,3.79,20250120,0.00,Y,469900,100,5 억,,3779,N,N,0,N,00,N
20250516,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,6783075,3295,18.41,2065,2065,2050,2680,1450,2065,2058.60,0.07,0,227,2081,2072,2061,2052,2041,2077,2057,6,615,100,1440,5,1,5605000,115,51.25,1.05,12,0.06,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2070,-0.97,20250515,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,3779,N,N,0,N,00,N
20250516,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,5438275,2639,14.74,2065,2065,2050,2680,1450,2065,2060.73,0.07,0,227,2081,2072,2061,2052,2041,2077,2057,6,615,100,1440,5,1,5605000,115,51.25,1.05,12,0.05,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2070,-0.97,20250515,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,3779,N,N,0,N,00,N
20250516,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,4118020,1995,11.15,2065,2065,2050,2680,1450,2065,2064.17,0.07,0,218,2081,2072,2061,2052,2041,2077,2057,6,615,100,1440,5,1,5605000,115,51.25,1.05,12,0.04,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2070,-0.97,20250515,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,3779,N,N,0,N,00,N
20250516,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.07,0,0,2081,2072,2061,2052,2041,2077,2057,6,615,100,1440,5,1,5605000,116,51.62,1.06,12,0.00,40.00,1945.00,2145,20240717,-3.73,1980,20250120,4.29,2070,-0.24,20250515,1980,4.29,20250120,2145,-3.73,20240717,1980,4.29,20250120,0.00,Y,469900,100,5 억,,3779,N,N,0,N,00,N
20250515,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,36871520,17898,135.33,2050,2070,2050,2670,1440,2055,2060.09,0.05,0,243,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,5605000,116,51.62,1.06,12,0.32,40.00,1945.00,2145,20240717,-3.73,1980,20250120,4.29,2070,-0.24,20250515,1980,4.29,20250120,2145,-3.73,20240717,1980,4.29,20250120,0.00,Y,469900,100,5 억,,2840,N,N,0,N,00,N
20250515,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,36644545,17788,134.50,2050,2070,2050,2670,1440,2055,2060.07,0.05,0,224,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,5605000,115,51.50,1.06,12,0.32,40.00,1945.00,2145,20240717,-3.96,1980,20250120,4.04,2070,-0.48,20250515,1980,4.04,20250120,2145,-3.96,20240717,1980,4.04,20250120,0.00,Y,469900,100,5 억,,2840,N,N,0,N,00,N
20250515,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,32391555,15727,118.92,2050,2070,2050,2670,1440,2055,2059.61,0.05,0,264,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,5605000,115,51.38,1.06,12,0.28,40.00,1945.00,2145,20240717,-4.20,1980,20250120,3.79,2070,-0.72,20250515,1980,3.79,20250120,2145,-4.20,20240717,1980,3.79,20250120,0.00,Y,469900,100,5 억,,2840,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 161059 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 15605215 7581 42.36 2065 2070 2050 2680 1450 2065 2058.46 0.07 0 -389 2081 2072 2061 2052 2041 2077 2057 6 615 100 1440 5 1 5605000 116 51.75 1.06 12 0.14 40.00 1945.00 2145 20240717 -3.50 1980 20250120 4.55 2070 0.00 20250515 1980 4.55 20250120 2145 -3.50 20240717 1980 4.55 20250120 0.00 Y 469900 100 5 억 3779 N N 0 N 00 N
3 20250516 151121 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 12962860 6301 35.21 2065 2065 2050 2680 1450 2065 2057.27 0.07 0 89 2081 2072 2061 2052 2041 2077 2057 6 615 100 1440 5 1 5605000 115 51.38 1.06 12 0.11 40.00 1945.00 2145 20240717 -4.20 1980 20250120 3.79 2070 -0.72 20250515 1980 3.79 20250120 2145 -4.20 20240717 1980 3.79 20250120 0.00 Y 469900 100 5 억 3779 N N 0 N 00 N
4 20250516 141114 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 11618890 5647 31.55 2065 2065 2050 2680 1450 2065 2057.53 0.07 0 89 2081 2072 2061 2052 2041 2077 2057 6 615 100 1440 5 1 5605000 115 51.38 1.06 12 0.10 40.00 1945.00 2145 20240717 -4.20 1980 20250120 3.79 2070 -0.72 20250515 1980 3.79 20250120 2145 -4.20 20240717 1980 3.79 20250120 0.00 Y 469900 100 5 억 3779 N N 0 N 00 N
5 20250516 131110 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 10278990 4995 27.91 2065 2065 2050 2680 1450 2065 2057.86 0.07 0 89 2081 2072 2061 2052 2041 2077 2057 6 615 100 1440 5 1 5605000 115 51.38 1.06 12 0.09 40.00 1945.00 2145 20240717 -4.20 1980 20250120 3.79 2070 -0.72 20250515 1980 3.79 20250120 2145 -4.20 20240717 1980 3.79 20250120 0.00 Y 469900 100 5 억 3779 N N 0 N 00 N
6 20250516 121113 57 100.00 KOSDAQ 금융 N N N N N 2050 -15 5 -0.73 6783075 3295 18.41 2065 2065 2050 2680 1450 2065 2058.60 0.07 0 227 2081 2072 2061 2052 2041 2077 2057 6 615 100 1440 5 1 5605000 115 51.25 1.05 12 0.06 40.00 1945.00 2145 20240717 -4.43 1980 20250120 3.54 2070 -0.97 20250515 1980 3.54 20250120 2145 -4.43 20240717 1980 3.54 20250120 0.00 Y 469900 100 5 억 3779 N N 0 N 00 N
7 20250516 111028 57 100.00 KOSDAQ 금융 N N N N N 2050 -15 5 -0.73 5438275 2639 14.74 2065 2065 2050 2680 1450 2065 2060.73 0.07 0 227 2081 2072 2061 2052 2041 2077 2057 6 615 100 1440 5 1 5605000 115 51.25 1.05 12 0.05 40.00 1945.00 2145 20240717 -4.43 1980 20250120 3.54 2070 -0.97 20250515 1980 3.54 20250120 2145 -4.43 20240717 1980 3.54 20250120 0.00 Y 469900 100 5 억 3779 N N 0 N 00 N
8 20250516 101054 57 100.00 KOSDAQ 금융 N N N N N 2050 -15 5 -0.73 4118020 1995 11.15 2065 2065 2050 2680 1450 2065 2064.17 0.07 0 218 2081 2072 2061 2052 2041 2077 2057 6 615 100 1440 5 1 5605000 115 51.25 1.05 12 0.04 40.00 1945.00 2145 20240717 -4.43 1980 20250120 3.54 2070 -0.97 20250515 1980 3.54 20250120 2145 -4.43 20240717 1980 3.54 20250120 0.00 Y 469900 100 5 억 3779 N N 0 N 00 N
9 20250516 091118 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.07 0 0 2081 2072 2061 2052 2041 2077 2057 6 615 100 1440 5 1 5605000 116 51.62 1.06 12 0.00 40.00 1945.00 2145 20240717 -3.73 1980 20250120 4.29 2070 -0.24 20250515 1980 4.29 20250120 2145 -3.73 20240717 1980 4.29 20250120 0.00 Y 469900 100 5 억 3779 N N 0 N 00 N
10 20250515 161239 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 36871520 17898 135.33 2050 2070 2050 2670 1440 2055 2060.09 0.05 0 243 2068 2061 2048 2041 2028 2065 2045 6 615 100 1430 5 1 5605000 116 51.62 1.06 12 0.32 40.00 1945.00 2145 20240717 -3.73 1980 20250120 4.29 2070 -0.24 20250515 1980 4.29 20250120 2145 -3.73 20240717 1980 4.29 20250120 0.00 Y 469900 100 5 억 2840 N N 0 N 00 N
11 20250515 151255 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 36644545 17788 134.50 2050 2070 2050 2670 1440 2055 2060.07 0.05 0 224 2068 2061 2048 2041 2028 2065 2045 6 615 100 1430 5 1 5605000 115 51.50 1.06 12 0.32 40.00 1945.00 2145 20240717 -3.96 1980 20250120 4.04 2070 -0.48 20250515 1980 4.04 20250120 2145 -3.96 20240717 1980 4.04 20250120 0.00 Y 469900 100 5 억 2840 N N 0 N 00 N
12 20250515 141256 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 32391555 15727 118.92 2050 2070 2050 2670 1440 2055 2059.61 0.05 0 264 2068 2061 2048 2041 2028 2065 2045 6 615 100 1430 5 1 5605000 115 51.38 1.06 12 0.28 40.00 1945.00 2145 20240717 -4.20 1980 20250120 3.79 2070 -0.72 20250515 1980 3.79 20250120 2145 -4.20 20240717 1980 3.79 20250120 0.00 Y 469900 100 5 억 2840 N N 0 N 00 N