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
482520/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,2065,0,3,0.00,16802368,8141,433.96,2065,2070,2060,2680,1450,2065,2063.92,0.03,0,48,2078,2071,2058,2051,2038,2075,2055,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.13,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,0.00,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,2104,N,N,0,N,00,N
20250516,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,10970493,5310,283.05,2065,2070,2060,2680,1450,2065,2066.01,0.03,0,76,2078,2071,2058,2051,2038,2075,2055,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.09,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2070,0.00,20250513,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,2104,N,N,0,N,00,N
20250516,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,10572908,5117,272.76,2065,2070,2062,2680,1450,2065,2066.23,0.03,0,76,2078,2071,2058,2051,2038,2075,2055,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.08,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,0.00,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,2104,N,N,0,N,00,N
20250516,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,10572908,5117,272.76,2065,2070,2062,2680,1450,2065,2066.23,0.03,0,76,2078,2071,2058,2051,2038,2075,2055,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.08,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,0.00,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,2104,N,N,0,N,00,N
20250516,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,10572908,5117,272.76,2065,2070,2062,2680,1450,2065,2066.23,0.03,0,76,2078,2071,2058,2051,2038,2075,2055,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.08,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,0.00,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,2104,N,N,0,N,00,N
20250516,111038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8755780,4237,225.85,2065,2070,2062,2680,1450,2065,2066.50,0.03,0,76,2078,2071,2058,2051,2038,2075,2055,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.07,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,0.00,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,2104,N,N,0,N,00,N
20250516,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,8598840,4161,221.80,2065,2070,2062,2680,1450,2065,2066.53,0.03,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1440,5,1,6100000,126,295.71,1.04,12,0.07,7.00,1999.00,3380,20240813,-38.76,1962,20241226,5.50,2070,0.00,20250513,1970,5.08,20250102,3380,-38.76,20240813,1962,5.50,20241226,0.00,Y,482520,100,6 억,,2104,N,N,0,N,00,N
20250516,091129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,291165,141,7.52,2065,2065,2065,2680,1450,2065,2065.00,0.03,0,0,2078,2071,2058,2051,2038,2075,2055,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.00,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,-0.24,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,2104,N,N,0,N,00,N
20250515,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3846330,1876,13.70,2050,2065,2045,2680,1450,2065,2050.28,0.03,0,353,2078,2071,2063,2056,2048,2072,2057,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.03,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,-0.24,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,1751,N,N,0,N,00,N
20250515,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3846330,1876,13.70,2050,2065,2045,2680,1450,2065,2050.28,0.03,0,353,2078,2071,2063,2056,2048,2072,2057,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.03,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,-0.24,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,1751,N,N,0,N,00,N
20250515,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3846330,1876,13.70,2050,2065,2045,2680,1450,2065,2050.28,0.03,0,353,2078,2071,2063,2056,2048,2072,2057,6,615,100,1440,5,1,6100000,126,295.00,1.03,12,0.03,7.00,1999.00,3380,20240813,-38.91,1962,20241226,5.25,2070,-0.24,20250513,1970,4.82,20250102,3380,-38.91,20240813,1962,5.25,20241226,0.00,Y,482520,100,6 억,,1751,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 2065 0 3 0.00 16802368 8141 433.96 2065 2070 2060 2680 1450 2065 2063.92 0.03 0 48 2078 2071 2058 2051 2038 2075 2055 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.13 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 0.00 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 2104 N N 0 N 00 N
3 20250516 151131 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 10970493 5310 283.05 2065 2070 2060 2680 1450 2065 2066.01 0.03 0 76 2078 2071 2058 2051 2038 2075 2055 6 615 100 1440 5 1 6100000 126 294.29 1.03 12 0.09 7.00 1999.00 3380 20240813 -39.05 1962 20241226 4.99 2070 0.00 20250513 1970 4.57 20250102 3380 -39.05 20240813 1962 4.99 20241226 0.00 Y 482520 100 6 억 2104 N N 0 N 00 N
4 20250516 141124 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 10572908 5117 272.76 2065 2070 2062 2680 1450 2065 2066.23 0.03 0 76 2078 2071 2058 2051 2038 2075 2055 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.08 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 0.00 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 2104 N N 0 N 00 N
5 20250516 131120 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 10572908 5117 272.76 2065 2070 2062 2680 1450 2065 2066.23 0.03 0 76 2078 2071 2058 2051 2038 2075 2055 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.08 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 0.00 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 2104 N N 0 N 00 N
6 20250516 121124 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 10572908 5117 272.76 2065 2070 2062 2680 1450 2065 2066.23 0.03 0 76 2078 2071 2058 2051 2038 2075 2055 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.08 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 0.00 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 2104 N N 0 N 00 N
7 20250516 111038 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 8755780 4237 225.85 2065 2070 2062 2680 1450 2065 2066.50 0.03 0 76 2078 2071 2058 2051 2038 2075 2055 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.07 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 0.00 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 2104 N N 0 N 00 N
8 20250516 101103 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 8598840 4161 221.80 2065 2070 2062 2680 1450 2065 2066.53 0.03 0 0 2078 2071 2058 2051 2038 2075 2055 6 615 100 1440 5 1 6100000 126 295.71 1.04 12 0.07 7.00 1999.00 3380 20240813 -38.76 1962 20241226 5.50 2070 0.00 20250513 1970 5.08 20250102 3380 -38.76 20240813 1962 5.50 20241226 0.00 Y 482520 100 6 억 2104 N N 0 N 00 N
9 20250516 091129 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 291165 141 7.52 2065 2065 2065 2680 1450 2065 2065.00 0.03 0 0 2078 2071 2058 2051 2038 2075 2055 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.00 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 -0.24 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 2104 N N 0 N 00 N
10 20250515 161251 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 3846330 1876 13.70 2050 2065 2045 2680 1450 2065 2050.28 0.03 0 353 2078 2071 2063 2056 2048 2072 2057 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.03 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 -0.24 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 1751 N N 0 N 00 N
11 20250515 151307 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 3846330 1876 13.70 2050 2065 2045 2680 1450 2065 2050.28 0.03 0 353 2078 2071 2063 2056 2048 2072 2057 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.03 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 -0.24 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 1751 N N 0 N 00 N
12 20250515 141308 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 3846330 1876 13.70 2050 2065 2045 2680 1450 2065 2050.28 0.03 0 353 2078 2071 2063 2056 2048 2072 2057 6 615 100 1440 5 1 6100000 126 295.00 1.03 12 0.03 7.00 1999.00 3380 20240813 -38.91 1962 20241226 5.25 2070 -0.24 20250513 1970 4.82 20250102 3380 -38.91 20240813 1962 5.25 20241226 0.00 Y 482520 100 6 억 1751 N N 0 N 00 N