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
486630/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
20250516,161110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,30005277,14523,107.38,2065,2075,2055,2680,1450,2065,2066.05,0.30,0,-229,2078,2071,2058,2051,2038,2075,2055,5,615,100,1440,5,1,5310000,110,90.22,1.06,12,0.27,23.00,1955.00,3085,20240925,-32.74,1950,20241227,6.41,2080,-0.24,20250514,1985,4.53,20250121,3085,-32.74,20240925,1950,6.41,20241227,0.00,Y,486630,100,5 억,,15963,N,N,0,N,00,N
20250516,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,29183162,14123,104.42,2065,2075,2055,2680,1450,2065,2066.36,0.30,0,-223,2078,2071,2058,2051,2038,2075,2055,5,615,100,1440,5,1,5310000,109,89.35,1.05,12,0.27,23.00,1955.00,3085,20240925,-33.39,1950,20241227,5.38,2080,-1.20,20250514,1985,3.53,20250121,3085,-33.39,20240925,1950,5.38,20241227,0.00,Y,486630,100,5 억,,15963,N,N,0,N,00,N
20250516,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,23162572,11207,82.86,2065,2075,2065,2680,1450,2065,2066.80,0.30,0,-223,2078,2071,2058,2051,2038,2075,2055,5,615,100,1440,5,1,5310000,110,89.78,1.06,12,0.21,23.00,1955.00,3085,20240925,-33.06,1950,20241227,5.90,2080,-0.72,20250514,1985,4.03,20250121,3085,-33.06,20240925,1950,5.90,20241227,0.00,Y,486630,100,5 억,,15963,N,N,0,N,00,N
20250516,131122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,19338192,9355,69.17,2065,2075,2065,2680,1450,2065,2067.15,0.30,0,-223,2078,2071,2058,2051,2038,2075,2055,5,615,100,1440,5,1,5310000,110,89.78,1.06,12,0.18,23.00,1955.00,3085,20240925,-33.06,1950,20241227,5.90,2080,-0.72,20250514,1985,4.03,20250121,3085,-33.06,20240925,1950,5.90,20241227,0.00,Y,486630,100,5 억,,15963,N,N,0,N,00,N
20250516,121125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,15528267,7510,55.53,2065,2075,2065,2680,1450,2065,2067.68,0.30,0,-223,2078,2071,2058,2051,2038,2075,2055,5,615,100,1440,5,1,5310000,110,89.78,1.06,12,0.14,23.00,1955.00,3085,20240925,-33.06,1950,20241227,5.90,2080,-0.72,20250514,1985,4.03,20250121,3085,-33.06,20240925,1950,5.90,20241227,0.00,Y,486630,100,5 억,,15963,N,N,0,N,00,N
20250516,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,11400310,5511,40.75,2065,2075,2065,2680,1450,2065,2068.65,0.30,0,-221,2078,2071,2058,2051,2038,2075,2055,5,615,100,1440,5,1,5310000,110,89.78,1.06,12,0.10,23.00,1955.00,3085,20240925,-33.06,1950,20241227,5.90,2080,-0.72,20250514,1985,4.03,20250121,3085,-33.06,20240925,1950,5.90,20241227,0.00,Y,486630,100,5 억,,15963,N,N,0,N,00,N
20250516,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,7609620,3677,27.19,2065,2075,2065,2680,1450,2065,2069.52,0.30,0,-221,2078,2071,2058,2051,2038,2075,2055,5,615,100,1440,5,1,5310000,110,90.00,1.06,12,0.07,23.00,1955.00,3085,20240925,-32.90,1950,20241227,6.15,2080,-0.48,20250514,1985,4.28,20250121,3085,-32.90,20240925,1950,6.15,20241227,0.00,Y,486630,100,5 억,,15963,N,N,0,N,00,N
20250516,091131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.30,0,0,2078,2071,2058,2051,2038,2075,2055,5,615,100,1440,5,1,5310000,110,89.78,1.06,12,0.00,23.00,1955.00,3085,20240925,-33.06,1950,20241227,5.90,2080,-0.72,20250514,1985,4.03,20250121,3085,-33.06,20240925,1950,5.90,20241227,0.00,Y,486630,100,5 억,,15963,N,N,0,N,00,N
20250515,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,27750475,13525,42.04,2060,2065,2045,2690,1450,2070,2051.79,0.30,0,641,2090,2080,2070,2060,2050,2085,2065,5,620,100,1440,5,1,5310000,110,89.78,1.06,12,0.25,23.00,1955.00,3085,20240925,-33.06,1950,20241227,5.90,2080,-0.72,20250514,1985,4.03,20250121,3085,-33.06,20240925,1950,5.90,20241227,0.00,Y,486630,100,5 억,,16022,N,N,0,N,00,N
20250515,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,27121355,13220,41.09,2060,2065,2045,2690,1450,2070,2051.54,0.30,0,725,2090,2080,2070,2060,2050,2085,2065,5,620,100,1440,5,1,5310000,109,89.35,1.05,12,0.25,23.00,1955.00,3085,20240925,-33.39,1950,20241227,5.38,2080,-1.20,20250514,1985,3.53,20250121,3085,-33.39,20240925,1950,5.38,20241227,0.00,Y,486630,100,5 억,,16022,N,N,0,N,00,N
20250515,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,23547485,11480,35.69,2060,2065,2045,2690,1450,2070,2051.17,0.30,0,807,2090,2080,2070,2060,2050,2085,2065,5,620,100,1440,5,1,5310000,109,89.13,1.05,12,0.22,23.00,1955.00,3085,20240925,-33.55,1950,20241227,5.13,2080,-1.44,20250514,1985,3.27,20250121,3085,-33.55,20240925,1950,5.13,20241227,0.00,Y,486630,100,5 억,,16022,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 161110 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 30005277 14523 107.38 2065 2075 2055 2680 1450 2065 2066.05 0.30 0 -229 2078 2071 2058 2051 2038 2075 2055 5 615 100 1440 5 1 5310000 110 90.22 1.06 12 0.27 23.00 1955.00 3085 20240925 -32.74 1950 20241227 6.41 2080 -0.24 20250514 1985 4.53 20250121 3085 -32.74 20240925 1950 6.41 20241227 0.00 Y 486630 100 5 억 15963 N N 0 N 00 N
3 20250516 151133 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 29183162 14123 104.42 2065 2075 2055 2680 1450 2065 2066.36 0.30 0 -223 2078 2071 2058 2051 2038 2075 2055 5 615 100 1440 5 1 5310000 109 89.35 1.05 12 0.27 23.00 1955.00 3085 20240925 -33.39 1950 20241227 5.38 2080 -1.20 20250514 1985 3.53 20250121 3085 -33.39 20240925 1950 5.38 20241227 0.00 Y 486630 100 5 억 15963 N N 0 N 00 N
4 20250516 141126 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 23162572 11207 82.86 2065 2075 2065 2680 1450 2065 2066.80 0.30 0 -223 2078 2071 2058 2051 2038 2075 2055 5 615 100 1440 5 1 5310000 110 89.78 1.06 12 0.21 23.00 1955.00 3085 20240925 -33.06 1950 20241227 5.90 2080 -0.72 20250514 1985 4.03 20250121 3085 -33.06 20240925 1950 5.90 20241227 0.00 Y 486630 100 5 억 15963 N N 0 N 00 N
5 20250516 131122 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 19338192 9355 69.17 2065 2075 2065 2680 1450 2065 2067.15 0.30 0 -223 2078 2071 2058 2051 2038 2075 2055 5 615 100 1440 5 1 5310000 110 89.78 1.06 12 0.18 23.00 1955.00 3085 20240925 -33.06 1950 20241227 5.90 2080 -0.72 20250514 1985 4.03 20250121 3085 -33.06 20240925 1950 5.90 20241227 0.00 Y 486630 100 5 억 15963 N N 0 N 00 N
6 20250516 121125 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 15528267 7510 55.53 2065 2075 2065 2680 1450 2065 2067.68 0.30 0 -223 2078 2071 2058 2051 2038 2075 2055 5 615 100 1440 5 1 5310000 110 89.78 1.06 12 0.14 23.00 1955.00 3085 20240925 -33.06 1950 20241227 5.90 2080 -0.72 20250514 1985 4.03 20250121 3085 -33.06 20240925 1950 5.90 20241227 0.00 Y 486630 100 5 억 15963 N N 0 N 00 N
7 20250516 111040 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 11400310 5511 40.75 2065 2075 2065 2680 1450 2065 2068.65 0.30 0 -221 2078 2071 2058 2051 2038 2075 2055 5 615 100 1440 5 1 5310000 110 89.78 1.06 12 0.10 23.00 1955.00 3085 20240925 -33.06 1950 20241227 5.90 2080 -0.72 20250514 1985 4.03 20250121 3085 -33.06 20240925 1950 5.90 20241227 0.00 Y 486630 100 5 억 15963 N N 0 N 00 N
8 20250516 101105 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 7609620 3677 27.19 2065 2075 2065 2680 1450 2065 2069.52 0.30 0 -221 2078 2071 2058 2051 2038 2075 2055 5 615 100 1440 5 1 5310000 110 90.00 1.06 12 0.07 23.00 1955.00 3085 20240925 -32.90 1950 20241227 6.15 2080 -0.48 20250514 1985 4.28 20250121 3085 -32.90 20240925 1950 6.15 20241227 0.00 Y 486630 100 5 억 15963 N N 0 N 00 N
9 20250516 091131 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.30 0 0 2078 2071 2058 2051 2038 2075 2055 5 615 100 1440 5 1 5310000 110 89.78 1.06 12 0.00 23.00 1955.00 3085 20240925 -33.06 1950 20241227 5.90 2080 -0.72 20250514 1985 4.03 20250121 3085 -33.06 20240925 1950 5.90 20241227 0.00 Y 486630 100 5 억 15963 N N 0 N 00 N
10 20250515 161253 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 27750475 13525 42.04 2060 2065 2045 2690 1450 2070 2051.79 0.30 0 641 2090 2080 2070 2060 2050 2085 2065 5 620 100 1440 5 1 5310000 110 89.78 1.06 12 0.25 23.00 1955.00 3085 20240925 -33.06 1950 20241227 5.90 2080 -0.72 20250514 1985 4.03 20250121 3085 -33.06 20240925 1950 5.90 20241227 0.00 Y 486630 100 5 억 16022 N N 0 N 00 N
11 20250515 151309 57 100.00 KOSDAQ 금융 N N N N N 2055 -15 5 -0.72 27121355 13220 41.09 2060 2065 2045 2690 1450 2070 2051.54 0.30 0 725 2090 2080 2070 2060 2050 2085 2065 5 620 100 1440 5 1 5310000 109 89.35 1.05 12 0.25 23.00 1955.00 3085 20240925 -33.39 1950 20241227 5.38 2080 -1.20 20250514 1985 3.53 20250121 3085 -33.39 20240925 1950 5.38 20241227 0.00 Y 486630 100 5 억 16022 N N 0 N 00 N
12 20250515 141310 57 100.00 KOSDAQ 금융 N N N N N 2050 -20 5 -0.97 23547485 11480 35.69 2060 2065 2045 2690 1450 2070 2051.17 0.30 0 807 2090 2080 2070 2060 2050 2085 2065 5 620 100 1440 5 1 5310000 109 89.13 1.05 12 0.22 23.00 1955.00 3085 20240925 -33.55 1950 20241227 5.13 2080 -1.44 20250514 1985 3.27 20250121 3085 -33.55 20240925 1950 5.13 20241227 0.00 Y 486630 100 5 억 16022 N N 0 N 00 N