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
471050/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,2170,0,3,0.00,13677340,6318,2064.71,2155,2170,2150,2820,1520,2170,2164.82,0.15,0,-461,2183,2176,2163,2156,2143,2180,2160,6,650,100,1510,5,1,6060000,132,80.37,1.10,12,0.10,27.00,1964.00,2340,20240503,-7.26,2020,20241206,7.43,2200,-1.36,20250225,2040,6.37,20250103,2305,-5.86,20240516,2020,7.43,20241206,0.00,Y,471050,100,6 억,,8879,N,N,0,N,00,N
20250516,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,13463360,6219,2032.35,2155,2170,2150,2820,1520,2170,2164.88,0.15,0,-461,2183,2176,2163,2156,2143,2180,2160,6,650,100,1510,5,1,6060000,131,80.19,1.10,12,0.10,27.00,1964.00,2340,20240503,-7.48,2020,20241206,7.18,2200,-1.59,20250225,2040,6.13,20250103,2305,-6.07,20240516,2020,7.18,20241206,0.00,Y,471050,100,6 억,,8879,N,N,0,N,00,N
20250516,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,13246860,6119,1999.67,2155,2170,2150,2820,1520,2170,2164.87,0.15,0,-461,2183,2176,2163,2156,2143,2180,2160,6,650,100,1510,5,1,6060000,132,80.37,1.10,12,0.10,27.00,1964.00,2340,20240503,-7.26,2020,20241206,7.43,2200,-1.36,20250225,2040,6.37,20250103,2305,-5.86,20240516,2020,7.43,20241206,0.00,Y,471050,100,6 억,,8879,N,N,0,N,00,N
20250516,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,13244690,6118,1999.35,2155,2170,2150,2820,1520,2170,2164.87,0.15,0,-461,2183,2176,2163,2156,2143,2180,2160,6,650,100,1510,5,1,6060000,132,80.37,1.10,12,0.10,27.00,1964.00,2340,20240503,-7.26,2020,20241206,7.43,2200,-1.36,20250225,2040,6.37,20250103,2305,-5.86,20240516,2020,7.43,20241206,0.00,Y,471050,100,6 억,,8879,N,N,0,N,00,N
20250516,121113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,13244690,6118,1999.35,2155,2170,2150,2820,1520,2170,2164.87,0.15,0,-461,2183,2176,2163,2156,2143,2180,2160,6,650,100,1510,5,1,6060000,132,80.37,1.10,12,0.10,27.00,1964.00,2340,20240503,-7.26,2020,20241206,7.43,2200,-1.36,20250225,2040,6.37,20250103,2305,-5.86,20240516,2020,7.43,20241206,0.00,Y,471050,100,6 억,,8879,N,N,0,N,00,N
20250516,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,13242520,6117,1999.02,2155,2165,2150,2820,1520,2170,2164.87,0.15,0,-461,2183,2176,2163,2156,2143,2180,2160,6,650,100,1510,5,1,6060000,131,80.19,1.10,12,0.10,27.00,1964.00,2340,20240503,-7.48,2020,20241206,7.18,2200,-1.59,20250225,2040,6.13,20250103,2305,-6.07,20240516,2020,7.18,20241206,0.00,Y,471050,100,6 억,,8879,N,N,0,N,00,N
20250516,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,116125,54,17.65,2155,2155,2150,2820,1520,2170,2150.46,0.15,0,45,2183,2176,2163,2156,2143,2180,2160,6,650,100,1510,5,1,6060000,130,79.63,1.09,12,0.00,27.00,1964.00,2340,20240503,-8.12,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240516,2020,6.44,20241206,0.00,Y,471050,100,6 억,,8879,N,N,0,N,00,N
20250516,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.15,0,0,2183,2176,2163,2156,2143,2180,2160,6,650,100,1510,5,1,6060000,132,80.37,1.10,12,0.00,27.00,1964.00,2340,20240503,-7.26,2020,20241206,7.43,2200,-1.36,20250225,2040,6.37,20250103,2305,-5.86,20240516,2020,7.43,20241206,0.00,Y,471050,100,6 억,,8879,N,N,0,N,00,N
20250515,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,659595,306,0.87,2170,2170,2150,2810,1520,2165,2155.54,0.15,0,-2,2178,2171,2158,2151,2138,2175,2155,6,645,100,1510,5,1,6060000,132,80.37,1.10,12,0.01,27.00,1964.00,2350,20240502,-7.66,2020,20241206,7.43,2200,-1.36,20250225,2040,6.37,20250103,2305,-5.86,20240516,2020,7.43,20241206,0.00,Y,471050,100,6 억,,8881,N,N,0,N,00,N
20250515,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,551095,256,0.73,2170,2170,2150,2810,1520,2165,2152.71,0.15,0,-1,2178,2171,2158,2151,2138,2175,2155,6,645,100,1510,5,1,6060000,131,80.00,1.10,12,0.00,27.00,1964.00,2350,20240502,-8.09,2020,20241206,6.93,2200,-1.82,20250225,2040,5.88,20250103,2305,-6.29,20240516,2020,6.93,20241206,0.00,Y,471050,100,6 억,,8881,N,N,0,N,00,N
20250515,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,551095,256,0.73,2170,2170,2150,2810,1520,2165,2152.71,0.15,0,-1,2178,2171,2158,2151,2138,2175,2155,6,645,100,1510,5,1,6060000,131,80.00,1.10,12,0.00,27.00,1964.00,2350,20240502,-8.09,2020,20241206,6.93,2200,-1.82,20250225,2040,5.88,20250103,2305,-6.29,20240516,2020,6.93,20241206,0.00,Y,471050,100,6 억,,8881,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 2170 0 3 0.00 13677340 6318 2064.71 2155 2170 2150 2820 1520 2170 2164.82 0.15 0 -461 2183 2176 2163 2156 2143 2180 2160 6 650 100 1510 5 1 6060000 132 80.37 1.10 12 0.10 27.00 1964.00 2340 20240503 -7.26 2020 20241206 7.43 2200 -1.36 20250225 2040 6.37 20250103 2305 -5.86 20240516 2020 7.43 20241206 0.00 Y 471050 100 6 억 8879 N N 0 N 00 N
3 20250516 151121 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 13463360 6219 2032.35 2155 2170 2150 2820 1520 2170 2164.88 0.15 0 -461 2183 2176 2163 2156 2143 2180 2160 6 650 100 1510 5 1 6060000 131 80.19 1.10 12 0.10 27.00 1964.00 2340 20240503 -7.48 2020 20241206 7.18 2200 -1.59 20250225 2040 6.13 20250103 2305 -6.07 20240516 2020 7.18 20241206 0.00 Y 471050 100 6 억 8879 N N 0 N 00 N
4 20250516 141114 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 13246860 6119 1999.67 2155 2170 2150 2820 1520 2170 2164.87 0.15 0 -461 2183 2176 2163 2156 2143 2180 2160 6 650 100 1510 5 1 6060000 132 80.37 1.10 12 0.10 27.00 1964.00 2340 20240503 -7.26 2020 20241206 7.43 2200 -1.36 20250225 2040 6.37 20250103 2305 -5.86 20240516 2020 7.43 20241206 0.00 Y 471050 100 6 억 8879 N N 0 N 00 N
5 20250516 131110 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 13244690 6118 1999.35 2155 2170 2150 2820 1520 2170 2164.87 0.15 0 -461 2183 2176 2163 2156 2143 2180 2160 6 650 100 1510 5 1 6060000 132 80.37 1.10 12 0.10 27.00 1964.00 2340 20240503 -7.26 2020 20241206 7.43 2200 -1.36 20250225 2040 6.37 20250103 2305 -5.86 20240516 2020 7.43 20241206 0.00 Y 471050 100 6 억 8879 N N 0 N 00 N
6 20250516 121113 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 13244690 6118 1999.35 2155 2170 2150 2820 1520 2170 2164.87 0.15 0 -461 2183 2176 2163 2156 2143 2180 2160 6 650 100 1510 5 1 6060000 132 80.37 1.10 12 0.10 27.00 1964.00 2340 20240503 -7.26 2020 20241206 7.43 2200 -1.36 20250225 2040 6.37 20250103 2305 -5.86 20240516 2020 7.43 20241206 0.00 Y 471050 100 6 억 8879 N N 0 N 00 N
7 20250516 111029 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 13242520 6117 1999.02 2155 2165 2150 2820 1520 2170 2164.87 0.15 0 -461 2183 2176 2163 2156 2143 2180 2160 6 650 100 1510 5 1 6060000 131 80.19 1.10 12 0.10 27.00 1964.00 2340 20240503 -7.48 2020 20241206 7.18 2200 -1.59 20250225 2040 6.13 20250103 2305 -6.07 20240516 2020 7.18 20241206 0.00 Y 471050 100 6 억 8879 N N 0 N 00 N
8 20250516 101054 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 116125 54 17.65 2155 2155 2150 2820 1520 2170 2150.46 0.15 0 45 2183 2176 2163 2156 2143 2180 2160 6 650 100 1510 5 1 6060000 130 79.63 1.09 12 0.00 27.00 1964.00 2340 20240503 -8.12 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2305 -6.72 20240516 2020 6.44 20241206 0.00 Y 471050 100 6 억 8879 N N 0 N 00 N
9 20250516 091118 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 0 0 0.00 0 0 0 2820 1520 2170 0.00 0.15 0 0 2183 2176 2163 2156 2143 2180 2160 6 650 100 1510 5 1 6060000 132 80.37 1.10 12 0.00 27.00 1964.00 2340 20240503 -7.26 2020 20241206 7.43 2200 -1.36 20250225 2040 6.37 20250103 2305 -5.86 20240516 2020 7.43 20241206 0.00 Y 471050 100 6 억 8879 N N 0 N 00 N
10 20250515 161239 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 659595 306 0.87 2170 2170 2150 2810 1520 2165 2155.54 0.15 0 -2 2178 2171 2158 2151 2138 2175 2155 6 645 100 1510 5 1 6060000 132 80.37 1.10 12 0.01 27.00 1964.00 2350 20240502 -7.66 2020 20241206 7.43 2200 -1.36 20250225 2040 6.37 20250103 2305 -5.86 20240516 2020 7.43 20241206 0.00 Y 471050 100 6 억 8881 N N 0 N 00 N
11 20250515 151255 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 551095 256 0.73 2170 2170 2150 2810 1520 2165 2152.71 0.15 0 -1 2178 2171 2158 2151 2138 2175 2155 6 645 100 1510 5 1 6060000 131 80.00 1.10 12 0.00 27.00 1964.00 2350 20240502 -8.09 2020 20241206 6.93 2200 -1.82 20250225 2040 5.88 20250103 2305 -6.29 20240516 2020 6.93 20241206 0.00 Y 471050 100 6 억 8881 N N 0 N 00 N
12 20250515 141256 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 551095 256 0.73 2170 2170 2150 2810 1520 2165 2152.71 0.15 0 -1 2178 2171 2158 2151 2138 2175 2155 6 645 100 1510 5 1 6060000 131 80.00 1.10 12 0.00 27.00 1964.00 2350 20240502 -8.09 2020 20241206 6.93 2200 -1.82 20250225 2040 5.88 20250103 2305 -6.29 20240516 2020 6.93 20241206 0.00 Y 471050 100 6 억 8881 N N 0 N 00 N