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
481890/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
20250516,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2764885,1356,16.95,2025,2045,2025,2655,1435,2045,2039.00,0.26,0,-7,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6345000,129,55.14,1.02,12,0.02,37.00,1991.00,2780,20240726,-26.62,1953,20241227,4.45,2050,-0.49,20250514,1959,4.13,20250110,2780,-26.62,20240726,1953,4.45,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250516,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2754685,1351,16.89,2025,2045,2025,2655,1435,2045,2039.00,0.26,0,-7,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6345000,130,55.27,1.03,12,0.02,37.00,1991.00,2780,20240726,-26.44,1953,20241227,4.71,2050,-0.24,20250514,1959,4.39,20250110,2780,-26.44,20240726,1953,4.71,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250516,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2748560,1348,16.85,2025,2045,2025,2655,1435,2045,2038.99,0.26,0,-5,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6345000,130,55.27,1.03,12,0.02,37.00,1991.00,2780,20240726,-26.44,1953,20241227,4.71,2050,-0.24,20250514,1959,4.39,20250110,2780,-26.44,20240726,1953,4.71,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250516,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2734280,1341,16.76,2025,2045,2025,2655,1435,2045,2038.99,0.26,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6345000,130,55.27,1.03,12,0.02,37.00,1991.00,2780,20240726,-26.44,1953,20241227,4.71,2050,-0.24,20250514,1959,4.39,20250110,2780,-26.44,20240726,1953,4.71,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250516,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2603650,1277,15.96,2025,2045,2025,2655,1435,2045,2038.88,0.26,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6345000,129,55.14,1.02,12,0.02,37.00,1991.00,2780,20240726,-26.62,1953,20241227,4.45,2050,-0.49,20250514,1959,4.13,20250110,2780,-26.62,20240726,1953,4.45,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250516,111038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,563650,277,3.46,2025,2045,2025,2655,1435,2045,2034.84,0.26,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6345000,130,55.27,1.03,12,0.00,37.00,1991.00,2780,20240726,-26.44,1953,20241227,4.71,2050,-0.24,20250514,1959,4.39,20250110,2780,-26.44,20240726,1953,4.71,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250516,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,561605,276,3.45,2025,2035,2025,2655,1435,2045,2034.80,0.26,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6345000,129,55.00,1.02,12,0.00,37.00,1991.00,2780,20240726,-26.80,1953,20241227,4.20,2050,-0.73,20250514,1959,3.88,20250110,2780,-26.80,20240726,1953,4.20,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250516,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.26,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6345000,130,55.27,1.03,12,0.00,37.00,1991.00,2780,20240726,-26.44,1953,20241227,4.71,2050,-0.24,20250514,1959,4.39,20250110,2780,-26.44,20240726,1953,4.71,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250515,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,16287355,8001,23.00,2030,2045,2025,2650,1430,2040,2035.66,0.26,0,0,2073,2056,2033,2016,1993,2065,2025,6,610,100,1420,5,1,6345000,130,55.27,1.03,12,0.13,37.00,1991.00,2780,20240726,-26.44,1953,20241227,4.71,2050,-0.24,20250514,1959,4.39,20250110,2780,-26.44,20240726,1953,4.71,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250515,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,16287355,8001,23.00,2030,2045,2025,2650,1430,2040,2035.66,0.26,0,0,2073,2056,2033,2016,1993,2065,2025,6,610,100,1420,5,1,6345000,130,55.27,1.03,12,0.13,37.00,1991.00,2780,20240726,-26.44,1953,20241227,4.71,2050,-0.24,20250514,1959,4.39,20250110,2780,-26.44,20240726,1953,4.71,20241227,0.00,Y,481890,100,6 억,,16304,N,N,0,N,00,N
20250515,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,14088470,6923,19.90,2030,2040,2025,2650,1430,2040,2035.02,0.26,0,0,2073,2056,2033,2016,1993,2065,2025,6,610,100,1420,5,1,6345000,129,55.14,1.02,12,0.11,37.00,1991.00,2780,20240726,-26.62,1953,20241227,4.45,2050,-0.49,20250514,1959,4.13,20250110,2780,-26.62,20240726,1953,4.45,20241227,0.00,Y,481890,100,6 억,,16304,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 161109 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2764885 1356 16.95 2025 2045 2025 2655 1435 2045 2039.00 0.26 0 -7 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6345000 129 55.14 1.02 12 0.02 37.00 1991.00 2780 20240726 -26.62 1953 20241227 4.45 2050 -0.49 20250514 1959 4.13 20250110 2780 -26.62 20240726 1953 4.45 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
3 20250516 151131 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 2754685 1351 16.89 2025 2045 2025 2655 1435 2045 2039.00 0.26 0 -7 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6345000 130 55.27 1.03 12 0.02 37.00 1991.00 2780 20240726 -26.44 1953 20241227 4.71 2050 -0.24 20250514 1959 4.39 20250110 2780 -26.44 20240726 1953 4.71 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
4 20250516 141124 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 2748560 1348 16.85 2025 2045 2025 2655 1435 2045 2038.99 0.26 0 -5 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6345000 130 55.27 1.03 12 0.02 37.00 1991.00 2780 20240726 -26.44 1953 20241227 4.71 2050 -0.24 20250514 1959 4.39 20250110 2780 -26.44 20240726 1953 4.71 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
5 20250516 131120 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 2734280 1341 16.76 2025 2045 2025 2655 1435 2045 2038.99 0.26 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6345000 130 55.27 1.03 12 0.02 37.00 1991.00 2780 20240726 -26.44 1953 20241227 4.71 2050 -0.24 20250514 1959 4.39 20250110 2780 -26.44 20240726 1953 4.71 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
6 20250516 121123 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2603650 1277 15.96 2025 2045 2025 2655 1435 2045 2038.88 0.26 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6345000 129 55.14 1.02 12 0.02 37.00 1991.00 2780 20240726 -26.62 1953 20241227 4.45 2050 -0.49 20250514 1959 4.13 20250110 2780 -26.62 20240726 1953 4.45 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
7 20250516 111038 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 563650 277 3.46 2025 2045 2025 2655 1435 2045 2034.84 0.26 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6345000 130 55.27 1.03 12 0.00 37.00 1991.00 2780 20240726 -26.44 1953 20241227 4.71 2050 -0.24 20250514 1959 4.39 20250110 2780 -26.44 20240726 1953 4.71 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
8 20250516 101103 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 561605 276 3.45 2025 2035 2025 2655 1435 2045 2034.80 0.26 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6345000 129 55.00 1.02 12 0.00 37.00 1991.00 2780 20240726 -26.80 1953 20241227 4.20 2050 -0.73 20250514 1959 3.88 20250110 2780 -26.80 20240726 1953 4.20 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
9 20250516 091129 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 0.26 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6345000 130 55.27 1.03 12 0.00 37.00 1991.00 2780 20240726 -26.44 1953 20241227 4.71 2050 -0.24 20250514 1959 4.39 20250110 2780 -26.44 20240726 1953 4.71 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
10 20250515 161251 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 16287355 8001 23.00 2030 2045 2025 2650 1430 2040 2035.66 0.26 0 0 2073 2056 2033 2016 1993 2065 2025 6 610 100 1420 5 1 6345000 130 55.27 1.03 12 0.13 37.00 1991.00 2780 20240726 -26.44 1953 20241227 4.71 2050 -0.24 20250514 1959 4.39 20250110 2780 -26.44 20240726 1953 4.71 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
11 20250515 151307 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 16287355 8001 23.00 2030 2045 2025 2650 1430 2040 2035.66 0.26 0 0 2073 2056 2033 2016 1993 2065 2025 6 610 100 1420 5 1 6345000 130 55.27 1.03 12 0.13 37.00 1991.00 2780 20240726 -26.44 1953 20241227 4.71 2050 -0.24 20250514 1959 4.39 20250110 2780 -26.44 20240726 1953 4.71 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N
12 20250515 141308 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 14088470 6923 19.90 2030 2040 2025 2650 1430 2040 2035.02 0.26 0 0 2073 2056 2033 2016 1993 2065 2025 6 610 100 1420 5 1 6345000 129 55.14 1.02 12 0.11 37.00 1991.00 2780 20240726 -26.62 1953 20241227 4.45 2050 -0.49 20250514 1959 4.13 20250110 2780 -26.62 20240726 1953 4.45 20241227 0.00 Y 481890 100 6 억 16304 N N 0 N 00 N