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
473950/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
20250516,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,522600,254,3.53,2050,2060,2050,2675,1445,2060,2057.48,0.01,0,-129,2066,2062,2056,2052,2046,2065,2055,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.01,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,643,N,N,0,N,00,N
20250516,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,518480,252,3.50,2050,2060,2050,2675,1445,2060,2057.46,0.01,0,-127,2066,2062,2056,2052,2046,2065,2055,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.01,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,643,N,N,0,N,00,N
20250516,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,518480,252,3.50,2050,2060,2050,2675,1445,2060,2057.46,0.01,0,-127,2066,2062,2056,2052,2046,2065,2055,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.01,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,643,N,N,0,N,00,N
20250516,131112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,518480,252,3.50,2050,2060,2050,2675,1445,2060,2057.46,0.01,0,-127,2066,2062,2056,2052,2046,2065,2055,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.01,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,643,N,N,0,N,00,N
20250516,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,518480,252,3.50,2050,2060,2050,2675,1445,2060,2057.46,0.01,0,-127,2066,2062,2056,2052,2046,2065,2055,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.01,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,643,N,N,0,N,00,N
20250516,111030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,248620,121,1.68,2050,2060,2050,2675,1445,2060,2054.71,0.01,0,0,2066,2062,2056,2052,2046,2065,2055,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.00,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,643,N,N,0,N,00,N
20250516,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,24625,12,0.17,2050,2055,2050,2675,1445,2060,2052.08,0.01,0,0,2066,2062,2056,2052,2046,2065,2055,4,615,100,1440,5,1,4420000,91,128.44,1.06,12,0.00,16.00,1933.00,3375,20240725,-39.11,1955,20250114,5.12,2060,-0.24,20250509,1955,5.12,20250114,3375,-39.11,20240725,1955,5.12,20250114,0.00,Y,473950,100,4 억,,643,N,N,0,N,00,N
20250516,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2066,2062,2056,2052,2046,2065,2055,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.00,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,643,N,N,0,N,00,N
20250515,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,14830790,7205,69.85,2055,2060,2050,2675,1445,2060,2058.40,0.01,0,133,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.16,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,510,N,N,0,N,00,N
20250515,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,14830790,7205,69.85,2055,2060,2050,2675,1445,2060,2058.40,0.01,0,133,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4420000,91,128.75,1.07,12,0.16,16.00,1933.00,3375,20240725,-38.96,1955,20250114,5.37,2060,0.00,20250509,1955,5.37,20250114,3375,-38.96,20240725,1955,5.37,20250114,0.00,Y,473950,100,4 억,,510,N,N,0,N,00,N
20250515,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,2524705,1231,11.93,2055,2055,2050,2675,1445,2060,2050.94,0.01,0,1,2073,2066,2053,2046,2033,2070,2050,4,615,100,1440,5,1,4420000,91,128.12,1.06,12,0.03,16.00,1933.00,3375,20240725,-39.26,1955,20250114,4.86,2060,-0.49,20250509,1955,4.86,20250114,3375,-39.26,20240725,1955,4.86,20250114,0.00,Y,473950,100,4 억,,510,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 161101 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 522600 254 3.53 2050 2060 2050 2675 1445 2060 2057.48 0.01 0 -129 2066 2062 2056 2052 2046 2065 2055 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.01 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 643 N N 0 N 00 N
3 20250516 151123 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 518480 252 3.50 2050 2060 2050 2675 1445 2060 2057.46 0.01 0 -127 2066 2062 2056 2052 2046 2065 2055 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.01 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 643 N N 0 N 00 N
4 20250516 141116 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 518480 252 3.50 2050 2060 2050 2675 1445 2060 2057.46 0.01 0 -127 2066 2062 2056 2052 2046 2065 2055 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.01 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 643 N N 0 N 00 N
5 20250516 131112 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 518480 252 3.50 2050 2060 2050 2675 1445 2060 2057.46 0.01 0 -127 2066 2062 2056 2052 2046 2065 2055 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.01 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 643 N N 0 N 00 N
6 20250516 121115 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 518480 252 3.50 2050 2060 2050 2675 1445 2060 2057.46 0.01 0 -127 2066 2062 2056 2052 2046 2065 2055 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.01 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 643 N N 0 N 00 N
7 20250516 111030 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 248620 121 1.68 2050 2060 2050 2675 1445 2060 2054.71 0.01 0 0 2066 2062 2056 2052 2046 2065 2055 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.00 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 643 N N 0 N 00 N
8 20250516 101056 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 24625 12 0.17 2050 2055 2050 2675 1445 2060 2052.08 0.01 0 0 2066 2062 2056 2052 2046 2065 2055 4 615 100 1440 5 1 4420000 91 128.44 1.06 12 0.00 16.00 1933.00 3375 20240725 -39.11 1955 20250114 5.12 2060 -0.24 20250509 1955 5.12 20250114 3375 -39.11 20240725 1955 5.12 20250114 0.00 Y 473950 100 4 억 643 N N 0 N 00 N
9 20250516 091120 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.01 0 0 2066 2062 2056 2052 2046 2065 2055 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.00 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 643 N N 0 N 00 N
10 20250515 161241 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 14830790 7205 69.85 2055 2060 2050 2675 1445 2060 2058.40 0.01 0 133 2073 2066 2053 2046 2033 2070 2050 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.16 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 510 N N 0 N 00 N
11 20250515 151257 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 14830790 7205 69.85 2055 2060 2050 2675 1445 2060 2058.40 0.01 0 133 2073 2066 2053 2046 2033 2070 2050 4 615 100 1440 5 1 4420000 91 128.75 1.07 12 0.16 16.00 1933.00 3375 20240725 -38.96 1955 20250114 5.37 2060 0.00 20250509 1955 5.37 20250114 3375 -38.96 20240725 1955 5.37 20250114 0.00 Y 473950 100 4 억 510 N N 0 N 00 N
12 20250515 141258 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 2524705 1231 11.93 2055 2055 2050 2675 1445 2060 2050.94 0.01 0 1 2073 2066 2053 2046 2033 2070 2050 4 615 100 1440 5 1 4420000 91 128.12 1.06 12 0.03 16.00 1933.00 3375 20240725 -39.26 1955 20250114 4.86 2060 -0.49 20250509 1955 4.86 20250114 3375 -39.26 20240725 1955 4.86 20250114 0.00 Y 473950 100 4 억 510 N N 0 N 00 N