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
479880/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
20250516,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,12501575,6057,41.47,2045,2070,2045,2670,1440,2055,2063.99,0.29,0,-92,2065,2060,2050,2045,2035,2062,2047,7,615,100,1430,5,1,6870000,142,52.95,1.06,12,0.09,39.00,1943.00,3275,20240626,-36.95,1978,20241226,4.40,2070,-0.24,20250516,1983,4.14,20250115,3275,-36.95,20240626,1978,4.40,20241226,0.00,Y,479880,100,6 억,,19988,N,N,0,N,00,N
20250516,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,12493315,6053,41.44,2045,2070,2045,2670,1440,2055,2063.99,0.29,0,-92,2065,2060,2050,2045,2035,2062,2047,7,615,100,1430,5,1,6870000,142,52.82,1.06,12,0.09,39.00,1943.00,3275,20240626,-37.10,1978,20241226,4.15,2070,-0.48,20250516,1983,3.88,20250115,3275,-37.10,20240626,1978,4.15,20241226,0.00,Y,479880,100,6 억,,19988,N,N,0,N,00,N
20250516,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,10931115,5296,36.26,2045,2070,2045,2670,1440,2055,2064.03,0.29,0,-92,2065,2060,2050,2045,2035,2062,2047,7,615,100,1430,5,1,6870000,142,52.95,1.06,12,0.08,39.00,1943.00,3275,20240626,-36.95,1978,20241226,4.40,2070,-0.24,20250516,1983,4.14,20250115,3275,-36.95,20240626,1978,4.40,20241226,0.00,Y,479880,100,6 억,,19988,N,N,0,N,00,N
20250516,131119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,10778310,5222,35.75,2045,2070,2045,2670,1440,2055,2064.02,0.29,0,-93,2065,2060,2050,2045,2035,2062,2047,7,615,100,1430,5,1,6870000,142,52.95,1.06,12,0.08,39.00,1943.00,3275,20240626,-36.95,1978,20241226,4.40,2070,-0.24,20250516,1983,4.14,20250115,3275,-36.95,20240626,1978,4.40,20241226,0.00,Y,479880,100,6 억,,19988,N,N,0,N,00,N
20250516,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,10611045,5141,35.20,2045,2070,2045,2670,1440,2055,2064.00,0.29,0,-93,2065,2060,2050,2045,2035,2062,2047,7,615,100,1430,5,1,6870000,142,52.95,1.06,12,0.07,39.00,1943.00,3275,20240626,-36.95,1978,20241226,4.40,2070,-0.24,20250516,1983,4.14,20250115,3275,-36.95,20240626,1978,4.40,20241226,0.00,Y,479880,100,6 억,,19988,N,N,0,N,00,N
20250516,111037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,9115990,4417,30.24,2045,2070,2045,2670,1440,2055,2063.84,0.29,0,-92,2065,2060,2050,2045,2035,2062,2047,7,615,100,1430,5,1,6870000,142,52.95,1.06,12,0.06,39.00,1943.00,3275,20240626,-36.95,1978,20241226,4.40,2070,-0.24,20250516,1983,4.14,20250115,3275,-36.95,20240626,1978,4.40,20241226,0.00,Y,479880,100,6 억,,19988,N,N,0,N,00,N
20250516,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,7548655,3658,25.05,2045,2070,2045,2670,1440,2055,2063.60,0.29,0,-92,2065,2060,2050,2045,2035,2062,2047,7,615,100,1430,5,1,6870000,142,52.95,1.06,12,0.05,39.00,1943.00,3275,20240626,-36.95,1978,20241226,4.40,2070,-0.24,20250516,1983,4.14,20250115,3275,-36.95,20240626,1978,4.40,20241226,0.00,Y,479880,100,6 억,,19988,N,N,0,N,00,N
20250516,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,2045,1,0.01,2045,2045,2045,2670,1440,2055,2045.00,0.29,0,0,2065,2060,2050,2045,2035,2062,2047,7,615,100,1430,5,1,6870000,140,52.44,1.05,12,0.00,39.00,1943.00,3275,20240626,-37.56,1978,20241226,3.39,2065,-0.97,20250514,1983,3.13,20250115,3275,-37.56,20240626,1978,3.39,20241226,0.00,Y,479880,100,6 억,,19988,N,N,0,N,00,N
20250515,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,29946845,14605,44.54,2040,2055,2040,2650,1430,2040,2050.45,0.29,0,205,2080,2060,2045,2025,2010,2070,2035,7,610,100,1420,5,1,6870000,141,52.69,1.06,12,0.21,39.00,1943.00,3275,20240626,-37.25,1978,20241226,3.89,2065,-0.48,20250514,1983,3.63,20250115,3275,-37.25,20240626,1978,3.89,20241226,0.00,Y,479880,100,6 억,,19783,N,N,0,N,00,N
20250515,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,29850275,14558,44.40,2040,2055,2040,2650,1430,2040,2050.44,0.29,0,158,2080,2060,2045,2025,2010,2070,2035,7,610,100,1420,5,1,6870000,141,52.69,1.06,12,0.21,39.00,1943.00,3275,20240626,-37.25,1978,20241226,3.89,2065,-0.48,20250514,1983,3.63,20250115,3275,-37.25,20240626,1978,3.89,20241226,0.00,Y,479880,100,6 억,,19783,N,N,0,N,00,N
20250515,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,27877490,13598,41.47,2040,2055,2040,2650,1430,2040,2050.12,0.29,0,57,2080,2060,2045,2025,2010,2070,2035,7,610,100,1420,5,1,6870000,141,52.69,1.06,12,0.20,39.00,1943.00,3275,20240626,-37.25,1978,20241226,3.89,2065,-0.48,20250514,1983,3.63,20250115,3275,-37.25,20240626,1978,3.89,20241226,0.00,Y,479880,100,6 억,,19783,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 161107 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 12501575 6057 41.47 2045 2070 2045 2670 1440 2055 2063.99 0.29 0 -92 2065 2060 2050 2045 2035 2062 2047 7 615 100 1430 5 1 6870000 142 52.95 1.06 12 0.09 39.00 1943.00 3275 20240626 -36.95 1978 20241226 4.40 2070 -0.24 20250516 1983 4.14 20250115 3275 -36.95 20240626 1978 4.40 20241226 0.00 Y 479880 100 6 억 19988 N N 0 N 00 N
3 20250516 151130 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 12493315 6053 41.44 2045 2070 2045 2670 1440 2055 2063.99 0.29 0 -92 2065 2060 2050 2045 2035 2062 2047 7 615 100 1430 5 1 6870000 142 52.82 1.06 12 0.09 39.00 1943.00 3275 20240626 -37.10 1978 20241226 4.15 2070 -0.48 20250516 1983 3.88 20250115 3275 -37.10 20240626 1978 4.15 20241226 0.00 Y 479880 100 6 억 19988 N N 0 N 00 N
4 20250516 141123 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 10931115 5296 36.26 2045 2070 2045 2670 1440 2055 2064.03 0.29 0 -92 2065 2060 2050 2045 2035 2062 2047 7 615 100 1430 5 1 6870000 142 52.95 1.06 12 0.08 39.00 1943.00 3275 20240626 -36.95 1978 20241226 4.40 2070 -0.24 20250516 1983 4.14 20250115 3275 -36.95 20240626 1978 4.40 20241226 0.00 Y 479880 100 6 억 19988 N N 0 N 00 N
5 20250516 131119 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 10778310 5222 35.75 2045 2070 2045 2670 1440 2055 2064.02 0.29 0 -93 2065 2060 2050 2045 2035 2062 2047 7 615 100 1430 5 1 6870000 142 52.95 1.06 12 0.08 39.00 1943.00 3275 20240626 -36.95 1978 20241226 4.40 2070 -0.24 20250516 1983 4.14 20250115 3275 -36.95 20240626 1978 4.40 20241226 0.00 Y 479880 100 6 억 19988 N N 0 N 00 N
6 20250516 121122 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 10611045 5141 35.20 2045 2070 2045 2670 1440 2055 2064.00 0.29 0 -93 2065 2060 2050 2045 2035 2062 2047 7 615 100 1430 5 1 6870000 142 52.95 1.06 12 0.07 39.00 1943.00 3275 20240626 -36.95 1978 20241226 4.40 2070 -0.24 20250516 1983 4.14 20250115 3275 -36.95 20240626 1978 4.40 20241226 0.00 Y 479880 100 6 억 19988 N N 0 N 00 N
7 20250516 111037 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 9115990 4417 30.24 2045 2070 2045 2670 1440 2055 2063.84 0.29 0 -92 2065 2060 2050 2045 2035 2062 2047 7 615 100 1430 5 1 6870000 142 52.95 1.06 12 0.06 39.00 1943.00 3275 20240626 -36.95 1978 20241226 4.40 2070 -0.24 20250516 1983 4.14 20250115 3275 -36.95 20240626 1978 4.40 20241226 0.00 Y 479880 100 6 억 19988 N N 0 N 00 N
8 20250516 101102 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 7548655 3658 25.05 2045 2070 2045 2670 1440 2055 2063.60 0.29 0 -92 2065 2060 2050 2045 2035 2062 2047 7 615 100 1430 5 1 6870000 142 52.95 1.06 12 0.05 39.00 1943.00 3275 20240626 -36.95 1978 20241226 4.40 2070 -0.24 20250516 1983 4.14 20250115 3275 -36.95 20240626 1978 4.40 20241226 0.00 Y 479880 100 6 억 19988 N N 0 N 00 N
9 20250516 091128 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 2045 1 0.01 2045 2045 2045 2670 1440 2055 2045.00 0.29 0 0 2065 2060 2050 2045 2035 2062 2047 7 615 100 1430 5 1 6870000 140 52.44 1.05 12 0.00 39.00 1943.00 3275 20240626 -37.56 1978 20241226 3.39 2065 -0.97 20250514 1983 3.13 20250115 3275 -37.56 20240626 1978 3.39 20241226 0.00 Y 479880 100 6 억 19988 N N 0 N 00 N
10 20250515 161250 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 29946845 14605 44.54 2040 2055 2040 2650 1430 2040 2050.45 0.29 0 205 2080 2060 2045 2025 2010 2070 2035 7 610 100 1420 5 1 6870000 141 52.69 1.06 12 0.21 39.00 1943.00 3275 20240626 -37.25 1978 20241226 3.89 2065 -0.48 20250514 1983 3.63 20250115 3275 -37.25 20240626 1978 3.89 20241226 0.00 Y 479880 100 6 억 19783 N N 0 N 00 N
11 20250515 151306 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 29850275 14558 44.40 2040 2055 2040 2650 1430 2040 2050.44 0.29 0 158 2080 2060 2045 2025 2010 2070 2035 7 610 100 1420 5 1 6870000 141 52.69 1.06 12 0.21 39.00 1943.00 3275 20240626 -37.25 1978 20241226 3.89 2065 -0.48 20250514 1983 3.63 20250115 3275 -37.25 20240626 1978 3.89 20241226 0.00 Y 479880 100 6 억 19783 N N 0 N 00 N
12 20250515 141307 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 27877490 13598 41.47 2040 2055 2040 2650 1430 2040 2050.12 0.29 0 57 2080 2060 2045 2025 2010 2070 2035 7 610 100 1420 5 1 6870000 141 52.69 1.06 12 0.20 39.00 1943.00 3275 20240626 -37.25 1978 20241226 3.89 2065 -0.48 20250514 1983 3.63 20250115 3275 -37.25 20240626 1978 3.89 20241226 0.00 Y 479880 100 6 억 19783 N N 0 N 00 N