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
472230/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
20250516,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,20899875,10195,75.86,2045,2055,2045,2655,1435,2045,2050.01,0.05,0,-101,2075,2060,2040,2025,2005,2050,2015,4,610,100,1430,5,1,4155000,85,82.20,1.02,12,0.25,25.00,2019.00,2140,20240503,-3.97,1985,20250122,3.53,2070,-0.72,20250514,1985,3.53,20250122,2140,-3.97,20240731,1985,3.53,20250122,0.00,Y,472230,100,4 억,,2119,N,N,0,N,00,N
20250516,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,20825895,10159,75.59,2045,2050,2045,2655,1435,2045,2049.99,0.05,0,-100,2075,2060,2040,2025,2005,2050,2015,4,610,100,1430,5,1,4155000,85,82.00,1.02,12,0.24,25.00,2019.00,2140,20240503,-4.21,1985,20250122,3.27,2070,-0.97,20250514,1985,3.27,20250122,2140,-4.21,20240731,1985,3.27,20250122,0.00,Y,472230,100,4 억,,2119,N,N,0,N,00,N
20250516,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,20819745,10156,75.57,2045,2050,2045,2655,1435,2045,2049.99,0.05,0,-100,2075,2060,2040,2025,2005,2050,2015,4,610,100,1430,5,1,4155000,85,81.80,1.01,12,0.24,25.00,2019.00,2140,20240503,-4.44,1985,20250122,3.02,2070,-1.21,20250514,1985,3.02,20250122,2140,-4.44,20240731,1985,3.02,20250122,0.00,Y,472230,100,4 억,,2119,N,N,0,N,00,N
20250516,131110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,20819745,10156,75.57,2045,2050,2045,2655,1435,2045,2049.99,0.05,0,-100,2075,2060,2040,2025,2005,2050,2015,4,610,100,1430,5,1,4155000,85,81.80,1.01,12,0.24,25.00,2019.00,2140,20240503,-4.44,1985,20250122,3.02,2070,-1.21,20250514,1985,3.02,20250122,2140,-4.44,20240731,1985,3.02,20250122,0.00,Y,472230,100,4 억,,2119,N,N,0,N,00,N
20250516,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,20819745,10156,75.57,2045,2050,2045,2655,1435,2045,2049.99,0.05,0,-100,2075,2060,2040,2025,2005,2050,2015,4,610,100,1430,5,1,4155000,85,81.80,1.01,12,0.24,25.00,2019.00,2140,20240503,-4.44,1985,20250122,3.02,2070,-1.21,20250514,1985,3.02,20250122,2140,-4.44,20240731,1985,3.02,20250122,0.00,Y,472230,100,4 억,,2119,N,N,0,N,00,N
20250516,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,20817700,10155,75.56,2045,2050,2045,2655,1435,2045,2050.00,0.05,0,-100,2075,2060,2040,2025,2005,2050,2015,4,610,100,1430,5,1,4155000,85,81.80,1.01,12,0.24,25.00,2019.00,2140,20240503,-4.44,1985,20250122,3.02,2070,-1.21,20250514,1985,3.02,20250122,2140,-4.44,20240731,1985,3.02,20250122,0.00,Y,472230,100,4 억,,2119,N,N,0,N,00,N
20250516,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,12270,6,0.04,2045,2045,2045,2655,1435,2045,2045.00,0.05,0,0,2075,2060,2040,2025,2005,2050,2015,4,610,100,1430,5,1,4155000,85,81.80,1.01,12,0.00,25.00,2019.00,2140,20240503,-4.44,1985,20250122,3.02,2070,-1.21,20250514,1985,3.02,20250122,2140,-4.44,20240731,1985,3.02,20250122,0.00,Y,472230,100,4 억,,2119,N,N,0,N,00,N
20250516,091119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.05,0,0,2075,2060,2040,2025,2005,2050,2015,4,610,100,1430,5,1,4155000,85,81.80,1.01,12,0.00,25.00,2019.00,2140,20240503,-4.44,1985,20250122,3.02,2070,-1.21,20250514,1985,3.02,20250122,2140,-4.44,20240731,1985,3.02,20250122,0.00,Y,472230,100,4 억,,2119,N,N,0,N,00,N
20250515,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,27339460,13439,181.71,2055,2055,2020,2675,1445,2060,2034.34,0.05,0,861,2073,2066,2063,2056,2053,2065,2055,4,615,100,1440,5,1,4155000,85,81.80,1.01,12,0.32,25.00,2019.00,2140,20240502,-4.44,1985,20250122,3.02,2070,-1.21,20250514,1985,3.02,20250122,2140,-4.44,20240731,1985,3.02,20250122,0.00,Y,472230,100,4 억,,1965,N,N,0,N,00,N
20250515,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,25406935,12494,168.93,2055,2055,2020,2675,1445,2060,2033.53,0.05,0,1806,2073,2066,2063,2056,2053,2065,2055,4,615,100,1440,5,1,4155000,85,82.20,1.02,12,0.30,25.00,2019.00,2140,20240502,-3.97,1985,20250122,3.53,2070,-0.72,20250514,1985,3.53,20250122,2140,-3.97,20240731,1985,3.53,20250122,0.00,Y,472230,100,4 억,,1965,N,N,0,N,00,N
20250515,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,25406935,12494,168.93,2055,2055,2020,2675,1445,2060,2033.53,0.05,0,1806,2073,2066,2063,2056,2053,2065,2055,4,615,100,1440,5,1,4155000,85,82.20,1.02,12,0.30,25.00,2019.00,2140,20240502,-3.97,1985,20250122,3.53,2070,-0.72,20250514,1985,3.53,20250122,2140,-3.97,20240731,1985,3.53,20250122,0.00,Y,472230,100,4 억,,1965,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 161100 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 20899875 10195 75.86 2045 2055 2045 2655 1435 2045 2050.01 0.05 0 -101 2075 2060 2040 2025 2005 2050 2015 4 610 100 1430 5 1 4155000 85 82.20 1.02 12 0.25 25.00 2019.00 2140 20240503 -3.97 1985 20250122 3.53 2070 -0.72 20250514 1985 3.53 20250122 2140 -3.97 20240731 1985 3.53 20250122 0.00 Y 472230 100 4 억 2119 N N 0 N 00 N
3 20250516 151121 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 20825895 10159 75.59 2045 2050 2045 2655 1435 2045 2049.99 0.05 0 -100 2075 2060 2040 2025 2005 2050 2015 4 610 100 1430 5 1 4155000 85 82.00 1.02 12 0.24 25.00 2019.00 2140 20240503 -4.21 1985 20250122 3.27 2070 -0.97 20250514 1985 3.27 20250122 2140 -4.21 20240731 1985 3.27 20250122 0.00 Y 472230 100 4 억 2119 N N 0 N 00 N
4 20250516 141114 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 20819745 10156 75.57 2045 2050 2045 2655 1435 2045 2049.99 0.05 0 -100 2075 2060 2040 2025 2005 2050 2015 4 610 100 1430 5 1 4155000 85 81.80 1.01 12 0.24 25.00 2019.00 2140 20240503 -4.44 1985 20250122 3.02 2070 -1.21 20250514 1985 3.02 20250122 2140 -4.44 20240731 1985 3.02 20250122 0.00 Y 472230 100 4 억 2119 N N 0 N 00 N
5 20250516 131110 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 20819745 10156 75.57 2045 2050 2045 2655 1435 2045 2049.99 0.05 0 -100 2075 2060 2040 2025 2005 2050 2015 4 610 100 1430 5 1 4155000 85 81.80 1.01 12 0.24 25.00 2019.00 2140 20240503 -4.44 1985 20250122 3.02 2070 -1.21 20250514 1985 3.02 20250122 2140 -4.44 20240731 1985 3.02 20250122 0.00 Y 472230 100 4 억 2119 N N 0 N 00 N
6 20250516 121114 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 20819745 10156 75.57 2045 2050 2045 2655 1435 2045 2049.99 0.05 0 -100 2075 2060 2040 2025 2005 2050 2015 4 610 100 1430 5 1 4155000 85 81.80 1.01 12 0.24 25.00 2019.00 2140 20240503 -4.44 1985 20250122 3.02 2070 -1.21 20250514 1985 3.02 20250122 2140 -4.44 20240731 1985 3.02 20250122 0.00 Y 472230 100 4 억 2119 N N 0 N 00 N
7 20250516 111029 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 20817700 10155 75.56 2045 2050 2045 2655 1435 2045 2050.00 0.05 0 -100 2075 2060 2040 2025 2005 2050 2015 4 610 100 1430 5 1 4155000 85 81.80 1.01 12 0.24 25.00 2019.00 2140 20240503 -4.44 1985 20250122 3.02 2070 -1.21 20250514 1985 3.02 20250122 2140 -4.44 20240731 1985 3.02 20250122 0.00 Y 472230 100 4 억 2119 N N 0 N 00 N
8 20250516 101054 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 12270 6 0.04 2045 2045 2045 2655 1435 2045 2045.00 0.05 0 0 2075 2060 2040 2025 2005 2050 2015 4 610 100 1430 5 1 4155000 85 81.80 1.01 12 0.00 25.00 2019.00 2140 20240503 -4.44 1985 20250122 3.02 2070 -1.21 20250514 1985 3.02 20250122 2140 -4.44 20240731 1985 3.02 20250122 0.00 Y 472230 100 4 억 2119 N N 0 N 00 N
9 20250516 091119 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.05 0 0 2075 2060 2040 2025 2005 2050 2015 4 610 100 1430 5 1 4155000 85 81.80 1.01 12 0.00 25.00 2019.00 2140 20240503 -4.44 1985 20250122 3.02 2070 -1.21 20250514 1985 3.02 20250122 2140 -4.44 20240731 1985 3.02 20250122 0.00 Y 472230 100 4 억 2119 N N 0 N 00 N
10 20250515 161240 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 27339460 13439 181.71 2055 2055 2020 2675 1445 2060 2034.34 0.05 0 861 2073 2066 2063 2056 2053 2065 2055 4 615 100 1440 5 1 4155000 85 81.80 1.01 12 0.32 25.00 2019.00 2140 20240502 -4.44 1985 20250122 3.02 2070 -1.21 20250514 1985 3.02 20250122 2140 -4.44 20240731 1985 3.02 20250122 0.00 Y 472230 100 4 억 1965 N N 0 N 00 N
11 20250515 151256 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 25406935 12494 168.93 2055 2055 2020 2675 1445 2060 2033.53 0.05 0 1806 2073 2066 2063 2056 2053 2065 2055 4 615 100 1440 5 1 4155000 85 82.20 1.02 12 0.30 25.00 2019.00 2140 20240502 -3.97 1985 20250122 3.53 2070 -0.72 20250514 1985 3.53 20250122 2140 -3.97 20240731 1985 3.53 20250122 0.00 Y 472230 100 4 억 1965 N N 0 N 00 N
12 20250515 141257 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 25406935 12494 168.93 2055 2055 2020 2675 1445 2060 2033.53 0.05 0 1806 2073 2066 2063 2056 2053 2065 2055 4 615 100 1440 5 1 4155000 85 82.20 1.02 12 0.30 25.00 2019.00 2140 20240502 -3.97 1985 20250122 3.53 2070 -0.72 20250514 1985 3.53 20250122 2140 -3.97 20240731 1985 3.53 20250122 0.00 Y 472230 100 4 억 1965 N N 0 N 00 N