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
477470/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
20250516,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,7720910,3682,31.32,2090,2100,2090,2715,1465,2090,2096.93,0.02,0,23,2136,2112,2096,2072,2056,2105,2065,5,625,100,1460,5,1,5480000,115,74.82,1.10,12,0.07,28.00,1904.00,5060,20240619,-58.60,1900,20241202,10.26,2120,-1.18,20250515,1998,4.85,20250116,5060,-58.60,20240619,1900,10.26,20241202,0.00,Y,477470,100,5 억,,1181,N,N,0,N,00,N
20250516,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,7679010,3662,31.15,2090,2100,2090,2715,1465,2090,2096.94,0.02,0,23,2136,2112,2096,2072,2056,2105,2065,5,625,100,1460,5,1,5480000,115,74.82,1.10,12,0.07,28.00,1904.00,5060,20240619,-58.60,1900,20241202,10.26,2120,-1.18,20250515,1998,4.85,20250116,5060,-58.60,20240619,1900,10.26,20241202,0.00,Y,477470,100,5 억,,1181,N,N,0,N,00,N
20250516,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,7127965,3399,28.92,2090,2100,2090,2715,1465,2090,2097.08,0.02,0,11,2136,2112,2096,2072,2056,2105,2065,5,625,100,1460,5,1,5480000,115,75.00,1.10,12,0.06,28.00,1904.00,5060,20240619,-58.50,1900,20241202,10.53,2120,-0.94,20250515,1998,5.11,20250116,5060,-58.50,20240619,1900,10.53,20241202,0.00,Y,477470,100,5 억,,1181,N,N,0,N,00,N
20250516,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,7125865,3398,28.91,2090,2100,2090,2715,1465,2090,2097.08,0.02,0,10,2136,2112,2096,2072,2056,2105,2065,5,625,100,1460,5,1,5480000,115,74.82,1.10,12,0.06,28.00,1904.00,5060,20240619,-58.60,1900,20241202,10.26,2120,-1.18,20250515,1998,4.85,20250116,5060,-58.60,20240619,1900,10.26,20241202,0.00,Y,477470,100,5 억,,1181,N,N,0,N,00,N
20250516,121121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,7035780,3355,28.54,2090,2100,2090,2715,1465,2090,2097.10,0.02,0,10,2136,2112,2096,2072,2056,2105,2065,5,625,100,1460,5,1,5480000,115,74.82,1.10,12,0.06,28.00,1904.00,5060,20240619,-58.60,1900,20241202,10.26,2120,-1.18,20250515,1998,4.85,20250116,5060,-58.60,20240619,1900,10.26,20241202,0.00,Y,477470,100,5 억,,1181,N,N,0,N,00,N
20250516,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,4600750,2193,18.66,2090,2100,2090,2715,1465,2090,2097.93,0.02,0,10,2136,2112,2096,2072,2056,2105,2065,5,625,100,1460,5,1,5480000,115,75.00,1.10,12,0.04,28.00,1904.00,5060,20240619,-58.50,1900,20241202,10.53,2120,-0.94,20250515,1998,5.11,20250116,5060,-58.50,20240619,1900,10.53,20241202,0.00,Y,477470,100,5 억,,1181,N,N,0,N,00,N
20250516,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,2490250,1188,10.11,2090,2100,2090,2715,1465,2090,2096.17,0.02,0,10,2136,2112,2096,2072,2056,2105,2065,5,625,100,1460,5,1,5480000,115,75.00,1.10,12,0.02,28.00,1904.00,5060,20240619,-58.50,1900,20241202,10.53,2120,-0.94,20250515,1998,5.11,20250116,5060,-58.50,20240619,1900,10.53,20241202,0.00,Y,477470,100,5 억,,1181,N,N,0,N,00,N
20250516,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,10450,5,0.04,2090,2090,2090,2715,1465,2090,2090.00,0.02,0,0,2136,2112,2096,2072,2056,2105,2065,5,625,100,1460,5,1,5480000,115,74.64,1.10,12,0.00,28.00,1904.00,5060,20240619,-58.70,1900,20241202,10.00,2120,-1.42,20250515,1998,4.60,20250116,5060,-58.70,20240619,1900,10.00,20241202,0.00,Y,477470,100,5 억,,1181,N,N,0,N,00,N
20250515,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,24724865,11755,91.94,2105,2120,2080,2740,1480,2110,2103.35,0.03,0,-5254,2120,2115,2105,2100,2090,2117,2102,5,630,100,1470,5,1,5480000,115,74.64,1.10,12,0.21,28.00,1904.00,5060,20240619,-58.70,1900,20241202,10.00,2120,-1.42,20250515,1998,4.60,20250116,5060,-58.70,20240619,1900,10.00,20241202,0.00,Y,477470,100,5 억,,1753,N,N,0,N,00,N
20250515,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,24530495,11662,91.21,2105,2120,2080,2740,1480,2110,2103.46,0.03,0,-5161,2120,2115,2105,2100,2090,2117,2102,5,630,100,1470,5,1,5480000,115,75.18,1.11,12,0.21,28.00,1904.00,5060,20240619,-58.40,1900,20241202,10.79,2120,-0.71,20250515,1998,5.36,20250116,5060,-58.40,20240619,1900,10.79,20241202,0.00,Y,477470,100,5 억,,1753,N,N,0,N,00,N
20250515,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,24528390,11661,91.20,2105,2120,2080,2740,1480,2110,2103.46,0.03,0,-5161,2120,2115,2105,2100,2090,2117,2102,5,630,100,1470,5,1,5480000,114,74.46,1.10,12,0.21,28.00,1904.00,5060,20240619,-58.79,1900,20241202,9.74,2120,-1.65,20250515,1998,4.35,20250116,5060,-58.79,20240619,1900,9.74,20241202,0.00,Y,477470,100,5 억,,1753,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 161106 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 7720910 3682 31.32 2090 2100 2090 2715 1465 2090 2096.93 0.02 0 23 2136 2112 2096 2072 2056 2105 2065 5 625 100 1460 5 1 5480000 115 74.82 1.10 12 0.07 28.00 1904.00 5060 20240619 -58.60 1900 20241202 10.26 2120 -1.18 20250515 1998 4.85 20250116 5060 -58.60 20240619 1900 10.26 20241202 0.00 Y 477470 100 5 억 1181 N N 0 N 00 N
3 20250516 151128 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 7679010 3662 31.15 2090 2100 2090 2715 1465 2090 2096.94 0.02 0 23 2136 2112 2096 2072 2056 2105 2065 5 625 100 1460 5 1 5480000 115 74.82 1.10 12 0.07 28.00 1904.00 5060 20240619 -58.60 1900 20241202 10.26 2120 -1.18 20250515 1998 4.85 20250116 5060 -58.60 20240619 1900 10.26 20241202 0.00 Y 477470 100 5 억 1181 N N 0 N 00 N
4 20250516 141121 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 7127965 3399 28.92 2090 2100 2090 2715 1465 2090 2097.08 0.02 0 11 2136 2112 2096 2072 2056 2105 2065 5 625 100 1460 5 1 5480000 115 75.00 1.10 12 0.06 28.00 1904.00 5060 20240619 -58.50 1900 20241202 10.53 2120 -0.94 20250515 1998 5.11 20250116 5060 -58.50 20240619 1900 10.53 20241202 0.00 Y 477470 100 5 억 1181 N N 0 N 00 N
5 20250516 131117 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 7125865 3398 28.91 2090 2100 2090 2715 1465 2090 2097.08 0.02 0 10 2136 2112 2096 2072 2056 2105 2065 5 625 100 1460 5 1 5480000 115 74.82 1.10 12 0.06 28.00 1904.00 5060 20240619 -58.60 1900 20241202 10.26 2120 -1.18 20250515 1998 4.85 20250116 5060 -58.60 20240619 1900 10.26 20241202 0.00 Y 477470 100 5 억 1181 N N 0 N 00 N
6 20250516 121121 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 7035780 3355 28.54 2090 2100 2090 2715 1465 2090 2097.10 0.02 0 10 2136 2112 2096 2072 2056 2105 2065 5 625 100 1460 5 1 5480000 115 74.82 1.10 12 0.06 28.00 1904.00 5060 20240619 -58.60 1900 20241202 10.26 2120 -1.18 20250515 1998 4.85 20250116 5060 -58.60 20240619 1900 10.26 20241202 0.00 Y 477470 100 5 억 1181 N N 0 N 00 N
7 20250516 111036 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 4600750 2193 18.66 2090 2100 2090 2715 1465 2090 2097.93 0.02 0 10 2136 2112 2096 2072 2056 2105 2065 5 625 100 1460 5 1 5480000 115 75.00 1.10 12 0.04 28.00 1904.00 5060 20240619 -58.50 1900 20241202 10.53 2120 -0.94 20250515 1998 5.11 20250116 5060 -58.50 20240619 1900 10.53 20241202 0.00 Y 477470 100 5 억 1181 N N 0 N 00 N
8 20250516 101101 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 2490250 1188 10.11 2090 2100 2090 2715 1465 2090 2096.17 0.02 0 10 2136 2112 2096 2072 2056 2105 2065 5 625 100 1460 5 1 5480000 115 75.00 1.10 12 0.02 28.00 1904.00 5060 20240619 -58.50 1900 20241202 10.53 2120 -0.94 20250515 1998 5.11 20250116 5060 -58.50 20240619 1900 10.53 20241202 0.00 Y 477470 100 5 억 1181 N N 0 N 00 N
9 20250516 091126 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 10450 5 0.04 2090 2090 2090 2715 1465 2090 2090.00 0.02 0 0 2136 2112 2096 2072 2056 2105 2065 5 625 100 1460 5 1 5480000 115 74.64 1.10 12 0.00 28.00 1904.00 5060 20240619 -58.70 1900 20241202 10.00 2120 -1.42 20250515 1998 4.60 20250116 5060 -58.70 20240619 1900 10.00 20241202 0.00 Y 477470 100 5 억 1181 N N 0 N 00 N
10 20250515 161248 57 100.00 KOSDAQ 금융 N N N N N 2090 -20 5 -0.95 24724865 11755 91.94 2105 2120 2080 2740 1480 2110 2103.35 0.03 0 -5254 2120 2115 2105 2100 2090 2117 2102 5 630 100 1470 5 1 5480000 115 74.64 1.10 12 0.21 28.00 1904.00 5060 20240619 -58.70 1900 20241202 10.00 2120 -1.42 20250515 1998 4.60 20250116 5060 -58.70 20240619 1900 10.00 20241202 0.00 Y 477470 100 5 억 1753 N N 0 N 00 N
11 20250515 151304 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 24530495 11662 91.21 2105 2120 2080 2740 1480 2110 2103.46 0.03 0 -5161 2120 2115 2105 2100 2090 2117 2102 5 630 100 1470 5 1 5480000 115 75.18 1.11 12 0.21 28.00 1904.00 5060 20240619 -58.40 1900 20241202 10.79 2120 -0.71 20250515 1998 5.36 20250116 5060 -58.40 20240619 1900 10.79 20241202 0.00 Y 477470 100 5 억 1753 N N 0 N 00 N
12 20250515 141304 57 100.00 KOSDAQ 금융 N N N N N 2085 -25 5 -1.18 24528390 11661 91.20 2105 2120 2080 2740 1480 2110 2103.46 0.03 0 -5161 2120 2115 2105 2100 2090 2117 2102 5 630 100 1470 5 1 5480000 114 74.46 1.10 12 0.21 28.00 1904.00 5060 20240619 -58.79 1900 20241202 9.74 2120 -1.65 20250515 1998 4.35 20250116 5060 -58.79 20240619 1900 9.74 20241202 0.00 Y 477470 100 5 억 1753 N N 0 N 00 N