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
474660/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
20250516,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,26552330,12643,43.99,2105,2105,2085,2735,1475,2105,2100.16,0.86,0,221,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5520000,116,-175.42,1.08,12,0.23,-12.00,1949.00,2200,20240710,-4.32,1980,20241230,6.31,2150,-2.09,20250320,1995,5.51,20250102,2200,-4.32,20240710,1980,6.31,20241230,0.05,Y,474660,100,5 억,,47412,N,N,0,N,00,N
20250516,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,25549990,12163,42.32,2105,2105,2100,2735,1475,2105,2100.63,0.86,0,221,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5520000,116,-175.00,1.08,12,0.22,-12.00,1949.00,2200,20240710,-4.55,1980,20241230,6.06,2150,-2.33,20250320,1995,5.26,20250102,2200,-4.55,20240710,1980,6.06,20241230,0.05,Y,474660,100,5 억,,47412,N,N,0,N,00,N
20250516,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,25016590,11909,41.44,2105,2105,2100,2735,1475,2105,2100.65,0.86,0,221,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5520000,116,-175.42,1.08,12,0.22,-12.00,1949.00,2200,20240710,-4.32,1980,20241230,6.31,2150,-2.09,20250320,1995,5.51,20250102,2200,-4.32,20240710,1980,6.31,20241230,0.05,Y,474660,100,5 억,,47412,N,N,0,N,00,N
20250516,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3888455,1848,6.43,2105,2105,2100,2735,1475,2105,2104.14,0.86,0,272,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5520000,116,-175.00,1.08,12,0.03,-12.00,1949.00,2200,20240710,-4.55,1980,20241230,6.06,2150,-2.33,20250320,1995,5.26,20250102,2200,-4.55,20240710,1980,6.06,20241230,0.05,Y,474660,100,5 억,,47412,N,N,0,N,00,N
20250516,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,3880055,1844,6.42,2105,2105,2100,2735,1475,2105,2104.15,0.86,0,272,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5520000,116,-175.42,1.08,12,0.03,-12.00,1949.00,2200,20240710,-4.32,1980,20241230,6.31,2150,-2.09,20250320,1995,5.51,20250102,2200,-4.32,20240710,1980,6.31,20241230,0.05,Y,474660,100,5 억,,47412,N,N,0,N,00,N
20250516,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,3875850,1842,6.41,2105,2105,2100,2735,1475,2105,2104.15,0.86,0,272,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5520000,116,-175.42,1.08,12,0.03,-12.00,1949.00,2200,20240710,-4.32,1980,20241230,6.31,2150,-2.09,20250320,1995,5.51,20250102,2200,-4.32,20240710,1980,6.31,20241230,0.05,Y,474660,100,5 억,,47412,N,N,0,N,00,N
20250516,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,140975,67,0.23,2105,2105,2100,2735,1475,2105,2104.10,0.86,0,63,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5520000,116,-175.42,1.08,12,0.00,-12.00,1949.00,2200,20240710,-4.32,1980,20241230,6.31,2150,-2.09,20250320,1995,5.51,20250102,2200,-4.32,20240710,1980,6.31,20241230,0.05,Y,474660,100,5 억,,47412,N,N,0,N,00,N
20250516,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,117865,56,0.19,2105,2105,2100,2735,1475,2105,2104.73,0.86,0,53,2118,2111,2098,2091,2078,2115,2095,6,630,100,1470,5,1,5520000,116,-175.00,1.08,12,0.00,-12.00,1949.00,2200,20240710,-4.55,1980,20241230,6.06,2150,-2.33,20250320,1995,5.26,20250102,2200,-4.55,20240710,1980,6.06,20241230,0.05,Y,474660,100,5 억,,47412,N,N,0,N,00,N
20250515,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,60262635,28741,20826.81,2095,2105,2085,2720,1470,2095,2096.75,0.86,0,693,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,116,-175.42,1.08,12,0.52,-12.00,1949.00,2200,20240710,-4.32,1980,20241230,6.31,2150,-2.09,20250320,1995,5.51,20250102,2200,-4.32,20240710,1980,6.31,20241230,0.05,Y,474660,100,5 억,,47415,N,N,0,N,00,N
20250515,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,60262635,28741,20826.81,2095,2105,2085,2720,1470,2095,2096.75,0.86,0,693,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,116,-175.42,1.08,12,0.52,-12.00,1949.00,2200,20240710,-4.32,1980,20241230,6.31,2150,-2.09,20250320,1995,5.51,20250102,2200,-4.32,20240710,1980,6.31,20241230,0.05,Y,474660,100,5 억,,47415,N,N,0,N,00,N
20250515,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,60258430,28739,20825.36,2095,2105,2085,2720,1470,2095,2096.75,0.86,0,693,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-173.75,1.07,12,0.52,-12.00,1949.00,2200,20240710,-5.23,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,2200,-5.23,20240710,1980,5.30,20241230,0.05,Y,474660,100,5 억,,47415,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 161102 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 26552330 12643 43.99 2105 2105 2085 2735 1475 2105 2100.16 0.86 0 221 2118 2111 2098 2091 2078 2115 2095 6 630 100 1470 5 1 5520000 116 -175.42 1.08 12 0.23 -12.00 1949.00 2200 20240710 -4.32 1980 20241230 6.31 2150 -2.09 20250320 1995 5.51 20250102 2200 -4.32 20240710 1980 6.31 20241230 0.05 Y 474660 100 5 억 47412 N N 0 N 00 N
3 20250516 151124 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 25549990 12163 42.32 2105 2105 2100 2735 1475 2105 2100.63 0.86 0 221 2118 2111 2098 2091 2078 2115 2095 6 630 100 1470 5 1 5520000 116 -175.00 1.08 12 0.22 -12.00 1949.00 2200 20240710 -4.55 1980 20241230 6.06 2150 -2.33 20250320 1995 5.26 20250102 2200 -4.55 20240710 1980 6.06 20241230 0.05 Y 474660 100 5 억 47412 N N 0 N 00 N
4 20250516 141117 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 25016590 11909 41.44 2105 2105 2100 2735 1475 2105 2100.65 0.86 0 221 2118 2111 2098 2091 2078 2115 2095 6 630 100 1470 5 1 5520000 116 -175.42 1.08 12 0.22 -12.00 1949.00 2200 20240710 -4.32 1980 20241230 6.31 2150 -2.09 20250320 1995 5.51 20250102 2200 -4.32 20240710 1980 6.31 20241230 0.05 Y 474660 100 5 억 47412 N N 0 N 00 N
5 20250516 131113 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 3888455 1848 6.43 2105 2105 2100 2735 1475 2105 2104.14 0.86 0 272 2118 2111 2098 2091 2078 2115 2095 6 630 100 1470 5 1 5520000 116 -175.00 1.08 12 0.03 -12.00 1949.00 2200 20240710 -4.55 1980 20241230 6.06 2150 -2.33 20250320 1995 5.26 20250102 2200 -4.55 20240710 1980 6.06 20241230 0.05 Y 474660 100 5 억 47412 N N 0 N 00 N
6 20250516 121116 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 3880055 1844 6.42 2105 2105 2100 2735 1475 2105 2104.15 0.86 0 272 2118 2111 2098 2091 2078 2115 2095 6 630 100 1470 5 1 5520000 116 -175.42 1.08 12 0.03 -12.00 1949.00 2200 20240710 -4.32 1980 20241230 6.31 2150 -2.09 20250320 1995 5.51 20250102 2200 -4.32 20240710 1980 6.31 20241230 0.05 Y 474660 100 5 억 47412 N N 0 N 00 N
7 20250516 111031 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 3875850 1842 6.41 2105 2105 2100 2735 1475 2105 2104.15 0.86 0 272 2118 2111 2098 2091 2078 2115 2095 6 630 100 1470 5 1 5520000 116 -175.42 1.08 12 0.03 -12.00 1949.00 2200 20240710 -4.32 1980 20241230 6.31 2150 -2.09 20250320 1995 5.51 20250102 2200 -4.32 20240710 1980 6.31 20241230 0.05 Y 474660 100 5 억 47412 N N 0 N 00 N
8 20250516 101057 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 140975 67 0.23 2105 2105 2100 2735 1475 2105 2104.10 0.86 0 63 2118 2111 2098 2091 2078 2115 2095 6 630 100 1470 5 1 5520000 116 -175.42 1.08 12 0.00 -12.00 1949.00 2200 20240710 -4.32 1980 20241230 6.31 2150 -2.09 20250320 1995 5.51 20250102 2200 -4.32 20240710 1980 6.31 20241230 0.05 Y 474660 100 5 억 47412 N N 0 N 00 N
9 20250516 091121 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 117865 56 0.19 2105 2105 2100 2735 1475 2105 2104.73 0.86 0 53 2118 2111 2098 2091 2078 2115 2095 6 630 100 1470 5 1 5520000 116 -175.00 1.08 12 0.00 -12.00 1949.00 2200 20240710 -4.55 1980 20241230 6.06 2150 -2.33 20250320 1995 5.26 20250102 2200 -4.55 20240710 1980 6.06 20241230 0.05 Y 474660 100 5 억 47412 N N 0 N 00 N
10 20250515 161243 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 60262635 28741 20826.81 2095 2105 2085 2720 1470 2095 2096.75 0.86 0 693 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 116 -175.42 1.08 12 0.52 -12.00 1949.00 2200 20240710 -4.32 1980 20241230 6.31 2150 -2.09 20250320 1995 5.51 20250102 2200 -4.32 20240710 1980 6.31 20241230 0.05 Y 474660 100 5 억 47415 N N 0 N 00 N
11 20250515 151259 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 60262635 28741 20826.81 2095 2105 2085 2720 1470 2095 2096.75 0.86 0 693 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 116 -175.42 1.08 12 0.52 -12.00 1949.00 2200 20240710 -4.32 1980 20241230 6.31 2150 -2.09 20250320 1995 5.51 20250102 2200 -4.32 20240710 1980 6.31 20241230 0.05 Y 474660 100 5 억 47415 N N 0 N 00 N
12 20250515 141259 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 60258430 28739 20825.36 2095 2105 2085 2720 1470 2095 2096.75 0.86 0 693 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 115 -173.75 1.07 12 0.52 -12.00 1949.00 2200 20240710 -5.23 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 2200 -5.23 20240710 1980 5.30 20241230 0.05 Y 474660 100 5 억 47415 N N 0 N 00 N