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
487360/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
20250516,161111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2300740,1123,51.07,2050,2055,2045,2675,1445,2060,2048.74,2.27,0,-5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5640000,116,-54.08,1.09,12,0.02,-38.00,1880.00,2500,20241223,-17.80,1903,20241223,7.99,2060,-0.24,20250515,1921,6.98,20250102,2500,-17.80,20241223,1903,7.99,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250516,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2222650,1085,49.34,2050,2055,2045,2675,1445,2060,2048.53,2.27,0,-5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5640000,116,-54.08,1.09,12,0.02,-38.00,1880.00,2500,20241223,-17.80,1903,20241223,7.99,2060,-0.24,20250515,1921,6.98,20250102,2500,-17.80,20241223,1903,7.99,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250516,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2198045,1073,48.79,2050,2055,2045,2675,1445,2060,2048.50,2.27,0,-5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5640000,116,-54.08,1.09,12,0.02,-38.00,1880.00,2500,20241223,-17.80,1903,20241223,7.99,2060,-0.24,20250515,1921,6.98,20250102,2500,-17.80,20241223,1903,7.99,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250516,131122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1527670,746,33.92,2050,2050,2045,2675,1445,2060,2047.82,2.27,0,-5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5640000,116,-53.95,1.09,12,0.01,-38.00,1880.00,2500,20241223,-18.00,1903,20241223,7.72,2060,-0.49,20250515,1921,6.72,20250102,2500,-18.00,20241223,1903,7.72,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250516,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1140605,557,25.33,2050,2050,2045,2675,1445,2060,2047.76,2.27,0,-5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5640000,115,-53.82,1.09,12,0.01,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2060,-0.73,20250515,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250516,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,182105,89,4.05,2050,2050,2045,2675,1445,2060,2046.12,2.27,0,-5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5640000,115,-53.82,1.09,12,0.00,-38.00,1880.00,2500,20241223,-18.20,1903,20241223,7.46,2060,-0.73,20250515,1921,6.45,20250102,2500,-18.20,20241223,1903,7.46,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250516,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,41000,20,0.91,2050,2050,2050,2675,1445,2060,2050.00,2.27,0,-5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5640000,116,-53.95,1.09,12,0.00,-38.00,1880.00,2500,20241223,-18.00,1903,20241223,7.72,2060,-0.49,20250515,1921,6.72,20250102,2500,-18.00,20241223,1903,7.72,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250516,091131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,2.27,0,0,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5640000,116,-54.21,1.10,12,0.00,-38.00,1880.00,2500,20241223,-17.60,1903,20241223,8.25,2060,0.00,20250515,1921,7.24,20250102,2500,-17.60,20241223,1903,8.25,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250515,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,4516775,2199,4.69,2050,2060,2045,2670,1440,2055,2054.01,2.27,0,-5,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,5640000,116,-54.21,1.10,12,0.04,-38.00,1880.00,2500,20241223,-17.60,1903,20241223,8.25,2060,0.00,20250515,1921,7.24,20250102,2500,-17.60,20241223,1903,8.25,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250515,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3132455,1527,3.25,2050,2060,2045,2670,1440,2055,2051.38,2.27,0,-5,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,5640000,116,-54.21,1.10,12,0.03,-38.00,1880.00,2500,20241223,-17.60,1903,20241223,8.25,2060,0.00,20250515,1921,7.24,20250102,2500,-17.60,20241223,1903,8.25,20241223,0.00,Y,487360,100,5 억,,127845,N,N,0,N,00,N
20250515,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1428855,698,1.49,2050,2055,2045,2670,1440,2055,2047.07,2.27,0,7,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,5640000,116,-53.95,1.09,12,0.01,-38.00,1880.00,2500,20241223,-18.00,1903,20241223,7.72,2055,0.00,20250513,1921,6.72,20250102,2500,-18.00,20241223,1903,7.72,20241223,0.00,Y,487360,100,5 억,,127845,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 161111 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 2300740 1123 51.07 2050 2055 2045 2675 1445 2060 2048.74 2.27 0 -5 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5640000 116 -54.08 1.09 12 0.02 -38.00 1880.00 2500 20241223 -17.80 1903 20241223 7.99 2060 -0.24 20250515 1921 6.98 20250102 2500 -17.80 20241223 1903 7.99 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
3 20250516 151133 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 2222650 1085 49.34 2050 2055 2045 2675 1445 2060 2048.53 2.27 0 -5 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5640000 116 -54.08 1.09 12 0.02 -38.00 1880.00 2500 20241223 -17.80 1903 20241223 7.99 2060 -0.24 20250515 1921 6.98 20250102 2500 -17.80 20241223 1903 7.99 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
4 20250516 141126 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 2198045 1073 48.79 2050 2055 2045 2675 1445 2060 2048.50 2.27 0 -5 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5640000 116 -54.08 1.09 12 0.02 -38.00 1880.00 2500 20241223 -17.80 1903 20241223 7.99 2060 -0.24 20250515 1921 6.98 20250102 2500 -17.80 20241223 1903 7.99 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
5 20250516 131122 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 1527670 746 33.92 2050 2050 2045 2675 1445 2060 2047.82 2.27 0 -5 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5640000 116 -53.95 1.09 12 0.01 -38.00 1880.00 2500 20241223 -18.00 1903 20241223 7.72 2060 -0.49 20250515 1921 6.72 20250102 2500 -18.00 20241223 1903 7.72 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
6 20250516 121126 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 1140605 557 25.33 2050 2050 2045 2675 1445 2060 2047.76 2.27 0 -5 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5640000 115 -53.82 1.09 12 0.01 -38.00 1880.00 2500 20241223 -18.20 1903 20241223 7.46 2060 -0.73 20250515 1921 6.45 20250102 2500 -18.20 20241223 1903 7.46 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
7 20250516 111040 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 182105 89 4.05 2050 2050 2045 2675 1445 2060 2046.12 2.27 0 -5 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5640000 115 -53.82 1.09 12 0.00 -38.00 1880.00 2500 20241223 -18.20 1903 20241223 7.46 2060 -0.73 20250515 1921 6.45 20250102 2500 -18.20 20241223 1903 7.46 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
8 20250516 101105 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 41000 20 0.91 2050 2050 2050 2675 1445 2060 2050.00 2.27 0 -5 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5640000 116 -53.95 1.09 12 0.00 -38.00 1880.00 2500 20241223 -18.00 1903 20241223 7.72 2060 -0.49 20250515 1921 6.72 20250102 2500 -18.00 20241223 1903 7.72 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
9 20250516 091131 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 2.27 0 0 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5640000 116 -54.21 1.10 12 0.00 -38.00 1880.00 2500 20241223 -17.60 1903 20241223 8.25 2060 0.00 20250515 1921 7.24 20250102 2500 -17.60 20241223 1903 8.25 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
10 20250515 161253 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 4516775 2199 4.69 2050 2060 2045 2670 1440 2055 2054.01 2.27 0 -5 2068 2061 2048 2041 2028 2065 2045 6 615 100 1430 5 1 5640000 116 -54.21 1.10 12 0.04 -38.00 1880.00 2500 20241223 -17.60 1903 20241223 8.25 2060 0.00 20250515 1921 7.24 20250102 2500 -17.60 20241223 1903 8.25 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
11 20250515 151309 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 3132455 1527 3.25 2050 2060 2045 2670 1440 2055 2051.38 2.27 0 -5 2068 2061 2048 2041 2028 2065 2045 6 615 100 1430 5 1 5640000 116 -54.21 1.10 12 0.03 -38.00 1880.00 2500 20241223 -17.60 1903 20241223 8.25 2060 0.00 20250515 1921 7.24 20250102 2500 -17.60 20241223 1903 8.25 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N
12 20250515 141310 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 1428855 698 1.49 2050 2055 2045 2670 1440 2055 2047.07 2.27 0 7 2068 2061 2048 2041 2028 2065 2045 6 615 100 1430 5 1 5640000 116 -53.95 1.09 12 0.01 -38.00 1880.00 2500 20241223 -18.00 1903 20241223 7.72 2055 0.00 20250513 1921 6.72 20250102 2500 -18.00 20241223 1903 7.72 20241223 0.00 Y 487360 100 5 억 127845 N N 0 N 00 N