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
487720/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,2135,0,3,0.00,7323020,3437,189.99,2135,2135,2130,2775,1495,2135,2130.64,0.02,0,24,2148,2141,2133,2126,2118,2145,2130,4,640,100,1490,5,1,4230000,90,-35.58,1.10,12,0.08,-60.00,1935.00,3200,20241220,-33.28,1930,20241220,10.62,2140,-0.23,20250515,1936,10.28,20250102,3200,-33.28,20241220,1930,10.62,20241220,0.00,Y,487720,100,4 억,,824,N,N,0,N,00,N
20250516,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,7265375,3410,188.50,2135,2135,2130,2775,1495,2135,2130.61,0.02,0,0,2148,2141,2133,2126,2118,2145,2130,4,640,100,1490,5,1,4230000,90,-35.50,1.10,12,0.08,-60.00,1935.00,3200,20241220,-33.44,1930,20241220,10.36,2140,-0.47,20250515,1936,10.02,20250102,3200,-33.44,20241220,1930,10.36,20241220,0.00,Y,487720,100,4 억,,824,N,N,0,N,00,N
20250516,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,6871320,3225,178.28,2135,2135,2130,2775,1495,2135,2130.64,0.02,0,0,2148,2141,2133,2126,2118,2145,2130,4,640,100,1490,5,1,4230000,90,-35.50,1.10,12,0.08,-60.00,1935.00,3200,20241220,-33.44,1930,20241220,10.36,2140,-0.47,20250515,1936,10.02,20250102,3200,-33.44,20241220,1930,10.36,20241220,0.00,Y,487720,100,4 억,,824,N,N,0,N,00,N
20250516,131122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,6658320,3125,172.75,2135,2135,2130,2775,1495,2135,2130.66,0.02,0,0,2148,2141,2133,2126,2118,2145,2130,4,640,100,1490,5,1,4230000,90,-35.50,1.10,12,0.07,-60.00,1935.00,3200,20241220,-33.44,1930,20241220,10.36,2140,-0.47,20250515,1936,10.02,20250102,3200,-33.44,20241220,1930,10.36,20241220,0.00,Y,487720,100,4 억,,824,N,N,0,N,00,N
20250516,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,29890,14,0.77,2135,2135,2135,2775,1495,2135,2135.00,0.02,0,0,2148,2141,2133,2126,2118,2145,2130,4,640,100,1490,5,1,4230000,90,-35.58,1.10,12,0.00,-60.00,1935.00,3200,20241220,-33.28,1930,20241220,10.62,2140,-0.23,20250515,1936,10.28,20250102,3200,-33.28,20241220,1930,10.62,20241220,0.00,Y,487720,100,4 억,,824,N,N,0,N,00,N
20250516,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,29890,14,0.77,2135,2135,2135,2775,1495,2135,2135.00,0.02,0,0,2148,2141,2133,2126,2118,2145,2130,4,640,100,1490,5,1,4230000,90,-35.58,1.10,12,0.00,-60.00,1935.00,3200,20241220,-33.28,1930,20241220,10.62,2140,-0.23,20250515,1936,10.28,20250102,3200,-33.28,20241220,1930,10.62,20241220,0.00,Y,487720,100,4 억,,824,N,N,0,N,00,N
20250516,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,21350,10,0.55,2135,2135,2135,2775,1495,2135,2135.00,0.02,0,0,2148,2141,2133,2126,2118,2145,2130,4,640,100,1490,5,1,4230000,90,-35.58,1.10,12,0.00,-60.00,1935.00,3200,20241220,-33.28,1930,20241220,10.62,2140,-0.23,20250515,1936,10.28,20250102,3200,-33.28,20241220,1930,10.62,20241220,0.00,Y,487720,100,4 억,,824,N,N,0,N,00,N
20250516,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.02,0,0,2148,2141,2133,2126,2118,2145,2130,4,640,100,1490,5,1,4230000,90,-35.58,1.10,12,0.00,-60.00,1935.00,3200,20241220,-33.28,1930,20241220,10.62,2140,-0.23,20250515,1936,10.28,20250102,3200,-33.28,20241220,1930,10.62,20241220,0.00,Y,487720,100,4 억,,824,N,N,0,N,00,N
20250515,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,3847525,1809,24.38,2125,2140,2125,2765,1495,2130,2126.88,0.02,0,113,2150,2140,2125,2115,2100,2145,2120,4,635,100,1490,5,1,4230000,90,-35.58,1.10,12,0.04,-60.00,1935.00,3200,20241220,-33.28,1930,20241220,10.62,2140,-0.23,20250515,1936,10.28,20250102,3200,-33.28,20241220,1930,10.62,20241220,0.00,Y,487720,100,4 억,,711,N,N,0,N,00,N
20250515,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,3589190,1688,22.75,2125,2140,2125,2765,1495,2130,2126.30,0.02,0,-8,2150,2140,2125,2115,2100,2145,2120,4,635,100,1490,5,1,4230000,91,-35.67,1.11,12,0.04,-60.00,1935.00,3200,20241220,-33.12,1930,20241220,10.88,2140,0.00,20250515,1936,10.54,20250102,3200,-33.12,20241220,1930,10.88,20241220,0.00,Y,487720,100,4 억,,711,N,N,0,N,00,N
20250515,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,3286165,1546,20.84,2125,2135,2125,2765,1495,2130,2125.59,0.02,0,-8,2150,2140,2125,2115,2100,2145,2120,4,635,100,1490,5,1,4230000,90,-35.50,1.10,12,0.04,-60.00,1935.00,3200,20241220,-33.44,1930,20241220,10.36,2135,0.00,20250514,1936,10.02,20250102,3200,-33.44,20241220,1930,10.36,20241220,0.00,Y,487720,100,4 억,,711,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 2135 0 3 0.00 7323020 3437 189.99 2135 2135 2130 2775 1495 2135 2130.64 0.02 0 24 2148 2141 2133 2126 2118 2145 2130 4 640 100 1490 5 1 4230000 90 -35.58 1.10 12 0.08 -60.00 1935.00 3200 20241220 -33.28 1930 20241220 10.62 2140 -0.23 20250515 1936 10.28 20250102 3200 -33.28 20241220 1930 10.62 20241220 0.00 Y 487720 100 4 억 824 N N 0 N 00 N
3 20250516 151133 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 7265375 3410 188.50 2135 2135 2130 2775 1495 2135 2130.61 0.02 0 0 2148 2141 2133 2126 2118 2145 2130 4 640 100 1490 5 1 4230000 90 -35.50 1.10 12 0.08 -60.00 1935.00 3200 20241220 -33.44 1930 20241220 10.36 2140 -0.47 20250515 1936 10.02 20250102 3200 -33.44 20241220 1930 10.36 20241220 0.00 Y 487720 100 4 억 824 N N 0 N 00 N
4 20250516 141126 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 6871320 3225 178.28 2135 2135 2130 2775 1495 2135 2130.64 0.02 0 0 2148 2141 2133 2126 2118 2145 2130 4 640 100 1490 5 1 4230000 90 -35.50 1.10 12 0.08 -60.00 1935.00 3200 20241220 -33.44 1930 20241220 10.36 2140 -0.47 20250515 1936 10.02 20250102 3200 -33.44 20241220 1930 10.36 20241220 0.00 Y 487720 100 4 억 824 N N 0 N 00 N
5 20250516 131122 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 6658320 3125 172.75 2135 2135 2130 2775 1495 2135 2130.66 0.02 0 0 2148 2141 2133 2126 2118 2145 2130 4 640 100 1490 5 1 4230000 90 -35.50 1.10 12 0.07 -60.00 1935.00 3200 20241220 -33.44 1930 20241220 10.36 2140 -0.47 20250515 1936 10.02 20250102 3200 -33.44 20241220 1930 10.36 20241220 0.00 Y 487720 100 4 억 824 N N 0 N 00 N
6 20250516 121126 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 29890 14 0.77 2135 2135 2135 2775 1495 2135 2135.00 0.02 0 0 2148 2141 2133 2126 2118 2145 2130 4 640 100 1490 5 1 4230000 90 -35.58 1.10 12 0.00 -60.00 1935.00 3200 20241220 -33.28 1930 20241220 10.62 2140 -0.23 20250515 1936 10.28 20250102 3200 -33.28 20241220 1930 10.62 20241220 0.00 Y 487720 100 4 억 824 N N 0 N 00 N
7 20250516 111040 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 29890 14 0.77 2135 2135 2135 2775 1495 2135 2135.00 0.02 0 0 2148 2141 2133 2126 2118 2145 2130 4 640 100 1490 5 1 4230000 90 -35.58 1.10 12 0.00 -60.00 1935.00 3200 20241220 -33.28 1930 20241220 10.62 2140 -0.23 20250515 1936 10.28 20250102 3200 -33.28 20241220 1930 10.62 20241220 0.00 Y 487720 100 4 억 824 N N 0 N 00 N
8 20250516 101105 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 21350 10 0.55 2135 2135 2135 2775 1495 2135 2135.00 0.02 0 0 2148 2141 2133 2126 2118 2145 2130 4 640 100 1490 5 1 4230000 90 -35.58 1.10 12 0.00 -60.00 1935.00 3200 20241220 -33.28 1930 20241220 10.62 2140 -0.23 20250515 1936 10.28 20250102 3200 -33.28 20241220 1930 10.62 20241220 0.00 Y 487720 100 4 억 824 N N 0 N 00 N
9 20250516 091132 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.02 0 0 2148 2141 2133 2126 2118 2145 2130 4 640 100 1490 5 1 4230000 90 -35.58 1.10 12 0.00 -60.00 1935.00 3200 20241220 -33.28 1930 20241220 10.62 2140 -0.23 20250515 1936 10.28 20250102 3200 -33.28 20241220 1930 10.62 20241220 0.00 Y 487720 100 4 억 824 N N 0 N 00 N
10 20250515 161254 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 3847525 1809 24.38 2125 2140 2125 2765 1495 2130 2126.88 0.02 0 113 2150 2140 2125 2115 2100 2145 2120 4 635 100 1490 5 1 4230000 90 -35.58 1.10 12 0.04 -60.00 1935.00 3200 20241220 -33.28 1930 20241220 10.62 2140 -0.23 20250515 1936 10.28 20250102 3200 -33.28 20241220 1930 10.62 20241220 0.00 Y 487720 100 4 억 711 N N 0 N 00 N
11 20250515 151310 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 3589190 1688 22.75 2125 2140 2125 2765 1495 2130 2126.30 0.02 0 -8 2150 2140 2125 2115 2100 2145 2120 4 635 100 1490 5 1 4230000 91 -35.67 1.11 12 0.04 -60.00 1935.00 3200 20241220 -33.12 1930 20241220 10.88 2140 0.00 20250515 1936 10.54 20250102 3200 -33.12 20241220 1930 10.88 20241220 0.00 Y 487720 100 4 억 711 N N 0 N 00 N
12 20250515 141311 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 3286165 1546 20.84 2125 2135 2125 2765 1495 2130 2125.59 0.02 0 -8 2150 2140 2125 2115 2100 2145 2120 4 635 100 1490 5 1 4230000 90 -35.50 1.10 12 0.04 -60.00 1935.00 3200 20241220 -33.44 1930 20241220 10.36 2135 0.00 20250514 1936 10.02 20250102 3200 -33.44 20241220 1930 10.36 20241220 0.00 Y 487720 100 4 억 711 N N 0 N 00 N