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
487830/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,2065,0,3,0.00,4945515,2399,13.54,2060,2065,2055,2680,1450,2065,2061.49,0.00,0,-64,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4350000,90,-121.47,1.08,12,0.06,-17.00,1914.00,2485,20241115,-16.90,1978,20241226,4.40,2065,0.00,20250515,1981,4.24,20250121,2485,-16.90,20241115,1978,4.40,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250516,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4941385,2397,13.53,2060,2065,2055,2680,1450,2065,2061.49,0.00,0,-64,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4350000,90,-121.47,1.08,12,0.06,-17.00,1914.00,2485,20241115,-16.90,1978,20241226,4.40,2065,0.00,20250515,1981,4.24,20250121,2485,-16.90,20241115,1978,4.40,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250516,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4557090,2210,12.47,2060,2065,2055,2680,1450,2065,2062.03,0.00,0,-64,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4350000,90,-121.47,1.08,12,0.05,-17.00,1914.00,2485,20241115,-16.90,1978,20241226,4.40,2065,0.00,20250515,1981,4.24,20250121,2485,-16.90,20241115,1978,4.40,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250516,131123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4505620,2185,12.33,2060,2065,2055,2680,1450,2065,2062.07,0.00,0,-64,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4350000,90,-121.47,1.08,12,0.05,-17.00,1914.00,2485,20241115,-16.90,1978,20241226,4.40,2065,0.00,20250515,1981,4.24,20250121,2485,-16.90,20241115,1978,4.40,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250516,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4468505,2167,12.23,2060,2065,2055,2680,1450,2065,2062.07,0.00,0,-64,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4350000,90,-121.18,1.08,12,0.05,-17.00,1914.00,2485,20241115,-17.10,1978,20241226,4.15,2065,0.00,20250515,1981,3.99,20250121,2485,-17.10,20241115,1978,4.15,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250516,111041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,4351095,2110,11.91,2060,2065,2055,2680,1450,2065,2062.13,0.00,0,-9,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4350000,89,-120.88,1.07,12,0.05,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2065,0.00,20250515,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250516,101106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4166145,2020,11.40,2060,2065,2060,2680,1450,2065,2062.45,0.00,0,-9,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4350000,90,-121.47,1.08,12,0.05,-17.00,1914.00,2485,20241115,-16.90,1978,20241226,4.40,2065,0.00,20250515,1981,4.24,20250121,2485,-16.90,20241115,1978,4.40,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250516,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.00,0,0,2078,2071,2058,2051,2038,2075,2055,4,615,100,1440,5,1,4350000,90,-121.47,1.08,12,0.00,-17.00,1914.00,2485,20241115,-16.90,1978,20241226,4.40,2065,0.00,20250515,1981,4.24,20250121,2485,-16.90,20241115,1978,4.40,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250515,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,36445740,17719,2582.94,2045,2065,2045,2670,1440,2055,2056.87,0.00,0,28,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4350000,90,-121.47,1.08,12,0.41,-17.00,1914.00,2485,20241115,-16.90,1978,20241226,4.40,2065,0.00,20250515,1981,4.24,20250121,2485,-16.90,20241115,1978,4.40,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250515,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,36445740,17719,2582.94,2045,2065,2045,2670,1440,2055,2056.87,0.00,0,28,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4350000,90,-121.47,1.08,12,0.41,-17.00,1914.00,2485,20241115,-16.90,1978,20241226,4.40,2065,0.00,20250515,1981,4.24,20250121,2485,-16.90,20241115,1978,4.40,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250515,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,11598285,5657,824.64,2045,2060,2045,2670,1440,2055,2050.25,0.00,0,82,2061,2057,2051,2047,2041,2060,2050,4,615,100,1430,5,1,4350000,90,-121.18,1.08,12,0.13,-17.00,1914.00,2485,20241115,-17.10,1978,20241226,4.15,2060,0.00,20250512,1981,3.99,20250121,2485,-17.10,20241115,1978,4.15,20241226,0.00,Y,487830,100,4 억,,0,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 2065 0 3 0.00 4945515 2399 13.54 2060 2065 2055 2680 1450 2065 2061.49 0.00 0 -64 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4350000 90 -121.47 1.08 12 0.06 -17.00 1914.00 2485 20241115 -16.90 1978 20241226 4.40 2065 0.00 20250515 1981 4.24 20250121 2485 -16.90 20241115 1978 4.40 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
3 20250516 151134 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 4941385 2397 13.53 2060 2065 2055 2680 1450 2065 2061.49 0.00 0 -64 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4350000 90 -121.47 1.08 12 0.06 -17.00 1914.00 2485 20241115 -16.90 1978 20241226 4.40 2065 0.00 20250515 1981 4.24 20250121 2485 -16.90 20241115 1978 4.40 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
4 20250516 141126 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 4557090 2210 12.47 2060 2065 2055 2680 1450 2065 2062.03 0.00 0 -64 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4350000 90 -121.47 1.08 12 0.05 -17.00 1914.00 2485 20241115 -16.90 1978 20241226 4.40 2065 0.00 20250515 1981 4.24 20250121 2485 -16.90 20241115 1978 4.40 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
5 20250516 131123 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 4505620 2185 12.33 2060 2065 2055 2680 1450 2065 2062.07 0.00 0 -64 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4350000 90 -121.47 1.08 12 0.05 -17.00 1914.00 2485 20241115 -16.90 1978 20241226 4.40 2065 0.00 20250515 1981 4.24 20250121 2485 -16.90 20241115 1978 4.40 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
6 20250516 121126 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 4468505 2167 12.23 2060 2065 2055 2680 1450 2065 2062.07 0.00 0 -64 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4350000 90 -121.18 1.08 12 0.05 -17.00 1914.00 2485 20241115 -17.10 1978 20241226 4.15 2065 0.00 20250515 1981 3.99 20250121 2485 -17.10 20241115 1978 4.15 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
7 20250516 111041 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 4351095 2110 11.91 2060 2065 2055 2680 1450 2065 2062.13 0.00 0 -9 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4350000 89 -120.88 1.07 12 0.05 -17.00 1914.00 2485 20241115 -17.30 1978 20241226 3.89 2065 0.00 20250515 1981 3.74 20250121 2485 -17.30 20241115 1978 3.89 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
8 20250516 101106 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 4166145 2020 11.40 2060 2065 2060 2680 1450 2065 2062.45 0.00 0 -9 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4350000 90 -121.47 1.08 12 0.05 -17.00 1914.00 2485 20241115 -16.90 1978 20241226 4.40 2065 0.00 20250515 1981 4.24 20250121 2485 -16.90 20241115 1978 4.40 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
9 20250516 091132 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 0.00 0 0 2078 2071 2058 2051 2038 2075 2055 4 615 100 1440 5 1 4350000 90 -121.47 1.08 12 0.00 -17.00 1914.00 2485 20241115 -16.90 1978 20241226 4.40 2065 0.00 20250515 1981 4.24 20250121 2485 -16.90 20241115 1978 4.40 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
10 20250515 161254 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 36445740 17719 2582.94 2045 2065 2045 2670 1440 2055 2056.87 0.00 0 28 2061 2057 2051 2047 2041 2060 2050 4 615 100 1430 5 1 4350000 90 -121.47 1.08 12 0.41 -17.00 1914.00 2485 20241115 -16.90 1978 20241226 4.40 2065 0.00 20250515 1981 4.24 20250121 2485 -16.90 20241115 1978 4.40 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
11 20250515 151310 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 36445740 17719 2582.94 2045 2065 2045 2670 1440 2055 2056.87 0.00 0 28 2061 2057 2051 2047 2041 2060 2050 4 615 100 1430 5 1 4350000 90 -121.47 1.08 12 0.41 -17.00 1914.00 2485 20241115 -16.90 1978 20241226 4.40 2065 0.00 20250515 1981 4.24 20250121 2485 -16.90 20241115 1978 4.40 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
12 20250515 141311 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 11598285 5657 824.64 2045 2060 2045 2670 1440 2055 2050.25 0.00 0 82 2061 2057 2051 2047 2041 2060 2050 4 615 100 1430 5 1 4350000 90 -121.18 1.08 12 0.13 -17.00 1914.00 2485 20241115 -17.10 1978 20241226 4.15 2060 0.00 20250512 1981 3.99 20250121 2485 -17.10 20241115 1978 4.15 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N