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
477760/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,2095,0,3,0.00,34377895,16357,2829.93,2100,2120,2080,2720,1470,2095,2101.72,0.01,0,1088,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.82,1.11,12,0.28,28.00,1887.00,5350,20240618,-60.84,1982,20241227,5.70,2120,-1.18,20250516,2010,4.23,20250123,5350,-60.84,20240618,1982,5.70,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250516,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,34350760,16344,2827.68,2100,2120,2080,2720,1470,2095,2101.74,0.01,0,1088,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.28,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2120,-1.65,20250516,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250516,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,32284420,15353,2656.23,2100,2120,2080,2720,1470,2095,2102.81,0.01,0,1088,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.26,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2120,-1.42,20250516,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250516,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,32104705,15267,2641.35,2100,2120,2080,2720,1470,2095,2102.88,0.01,0,1087,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.26,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2120,-1.65,20250516,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250516,121121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,31507485,14981,2591.87,2100,2120,2080,2720,1470,2095,2103.16,0.01,0,1086,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.26,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2120,-1.89,20250516,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250516,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,24485065,11613,2009.17,2100,2120,2085,2720,1470,2095,2108.42,0.01,0,248,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.20,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2120,-1.65,20250516,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250516,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,171440,82,14.19,2100,2100,2090,2720,1470,2095,2090.73,0.01,0,71,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.00,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250516,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,18820,9,1.56,2100,2100,2090,2720,1470,2095,2091.11,0.01,0,8,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.00,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250515,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1207460,578,5.31,2090,2095,2085,2720,1470,2095,2089.03,0.01,0,444,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.82,1.11,12,0.01,28.00,1887.00,5350,20240618,-60.84,1982,20241227,5.70,2110,-0.71,20250509,2010,4.23,20250123,5350,-60.84,20240618,1982,5.70,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250515,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1194930,572,5.26,2090,2095,2085,2720,1470,2095,2089.04,0.01,0,440,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.01,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2110,-1.18,20250509,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.05,Y,477760,100,5 억,,717,N,N,0,N,00,N
20250515,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,873730,418,3.84,2090,2095,2090,2720,1470,2095,2090.26,0.01,0,308,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5840000,122,74.64,1.11,12,0.01,28.00,1887.00,5350,20240618,-60.93,1982,20241227,5.45,2110,-0.95,20250509,2010,3.98,20250123,5350,-60.93,20240618,1982,5.45,20241227,0.05,Y,477760,100,5 억,,717,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 0 3 0.00 34377895 16357 2829.93 2100 2120 2080 2720 1470 2095 2101.72 0.01 0 1088 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.82 1.11 12 0.28 28.00 1887.00 5350 20240618 -60.84 1982 20241227 5.70 2120 -1.18 20250516 2010 4.23 20250123 5350 -60.84 20240618 1982 5.70 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
3 20250516 151128 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 34350760 16344 2827.68 2100 2120 2080 2720 1470 2095 2101.74 0.01 0 1088 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.46 1.10 12 0.28 28.00 1887.00 5350 20240618 -61.03 1982 20241227 5.20 2120 -1.65 20250516 2010 3.73 20250123 5350 -61.03 20240618 1982 5.20 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
4 20250516 141121 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 32284420 15353 2656.23 2100 2120 2080 2720 1470 2095 2102.81 0.01 0 1088 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.64 1.11 12 0.26 28.00 1887.00 5350 20240618 -60.93 1982 20241227 5.45 2120 -1.42 20250516 2010 3.98 20250123 5350 -60.93 20240618 1982 5.45 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
5 20250516 131118 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 32104705 15267 2641.35 2100 2120 2080 2720 1470 2095 2102.88 0.01 0 1087 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.46 1.10 12 0.26 28.00 1887.00 5350 20240618 -61.03 1982 20241227 5.20 2120 -1.65 20250516 2010 3.73 20250123 5350 -61.03 20240618 1982 5.20 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
6 20250516 121121 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 31507485 14981 2591.87 2100 2120 2080 2720 1470 2095 2103.16 0.01 0 1086 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 121 74.29 1.10 12 0.26 28.00 1887.00 5350 20240618 -61.12 1982 20241227 4.94 2120 -1.89 20250516 2010 3.48 20250123 5350 -61.12 20240618 1982 4.94 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
7 20250516 111036 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 24485065 11613 2009.17 2100 2120 2085 2720 1470 2095 2108.42 0.01 0 248 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.46 1.10 12 0.20 28.00 1887.00 5350 20240618 -61.03 1982 20241227 5.20 2120 -1.65 20250516 2010 3.73 20250123 5350 -61.03 20240618 1982 5.20 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
8 20250516 101101 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 171440 82 14.19 2100 2100 2090 2720 1470 2095 2090.73 0.01 0 71 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.64 1.11 12 0.00 28.00 1887.00 5350 20240618 -60.93 1982 20241227 5.45 2110 -0.95 20250509 2010 3.98 20250123 5350 -60.93 20240618 1982 5.45 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
9 20250516 091126 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 18820 9 1.56 2100 2100 2090 2720 1470 2095 2091.11 0.01 0 8 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.64 1.11 12 0.00 28.00 1887.00 5350 20240618 -60.93 1982 20241227 5.45 2110 -0.95 20250509 2010 3.98 20250123 5350 -60.93 20240618 1982 5.45 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
10 20250515 161248 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1207460 578 5.31 2090 2095 2085 2720 1470 2095 2089.03 0.01 0 444 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.82 1.11 12 0.01 28.00 1887.00 5350 20240618 -60.84 1982 20241227 5.70 2110 -0.71 20250509 2010 4.23 20250123 5350 -60.84 20240618 1982 5.70 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
11 20250515 151304 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 1194930 572 5.26 2090 2095 2085 2720 1470 2095 2089.04 0.01 0 440 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.46 1.10 12 0.01 28.00 1887.00 5350 20240618 -61.03 1982 20241227 5.20 2110 -1.18 20250509 2010 3.73 20250123 5350 -61.03 20240618 1982 5.20 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N
12 20250515 141305 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 873730 418 3.84 2090 2095 2090 2720 1470 2095 2090.26 0.01 0 308 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5840000 122 74.64 1.11 12 0.01 28.00 1887.00 5350 20240618 -60.93 1982 20241227 5.45 2110 -0.95 20250509 2010 3.98 20250123 5350 -60.93 20240618 1982 5.45 20241227 0.05 Y 477760 100 5 억 717 N N 0 N 00 N