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
474930/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,2125,0,3,0.00,27820555,13086,610.07,2125,2130,2125,2760,1490,2125,2125.98,25.18,0,-81,2138,2131,2128,2121,2118,2130,2120,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.36,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911370,N,N,0,N,00,N
20250516,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,27561305,12964,604.38,2125,2130,2125,2760,1490,2125,2125.99,25.18,0,-81,2138,2131,2128,2121,2118,2130,2120,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.36,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911370,N,N,0,N,00,N
20250516,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,27168180,12779,595.76,2125,2130,2125,2760,1490,2125,2126.00,25.18,0,-80,2138,2131,2128,2121,2118,2130,2120,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.35,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911370,N,N,0,N,00,N
20250516,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17231430,8103,377.76,2125,2130,2125,2760,1490,2125,2126.55,25.18,0,-80,2138,2131,2128,2121,2118,2130,2120,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.22,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911370,N,N,0,N,00,N
20250516,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2061680,969,45.17,2125,2130,2125,2760,1490,2125,2127.64,25.18,0,-80,2138,2131,2128,2121,2118,2130,2120,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.03,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911370,N,N,0,N,00,N
20250516,111032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,709805,334,15.57,2125,2130,2125,2760,1490,2125,2125.16,25.18,0,-80,2138,2131,2128,2121,2118,2130,2120,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.01,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911370,N,N,0,N,00,N
20250516,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,418680,197,9.18,2125,2130,2125,2760,1490,2125,2125.28,25.18,0,-79,2138,2131,2128,2121,2118,2130,2120,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.01,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911370,N,N,0,N,00,N
20250516,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,136000,64,2.98,2125,2125,2125,2760,1490,2125,2125.00,25.18,0,-61,2138,2131,2128,2121,2118,2130,2120,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.00,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911370,N,N,0,N,00,N
20250515,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,4560230,2145,101.95,2125,2135,2125,2760,1490,2125,2125.98,25.18,0,-71,2145,2135,2130,2120,2115,2132,2117,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.06,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911441,N,N,0,N,00,N
20250515,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,4545355,2138,101.62,2125,2135,2125,2760,1490,2125,2125.98,25.18,0,-71,2145,2135,2130,2120,2115,2132,2117,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.06,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911441,N,N,0,N,00,N
20250515,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,4358355,2050,97.43,2125,2135,2125,2760,1490,2125,2126.03,25.18,0,-71,2145,2135,2130,2120,2115,2132,2117,4,635,100,1480,5,1,3620000,77,81.73,1.15,12,0.06,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,911441,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 2125 0 3 0.00 27820555 13086 610.07 2125 2130 2125 2760 1490 2125 2125.98 25.18 0 -81 2138 2131 2128 2121 2118 2130 2120 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.36 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911370 N N 0 N 00 N
3 20250516 151124 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 27561305 12964 604.38 2125 2130 2125 2760 1490 2125 2125.99 25.18 0 -81 2138 2131 2128 2121 2118 2130 2120 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.36 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911370 N N 0 N 00 N
4 20250516 141117 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 27168180 12779 595.76 2125 2130 2125 2760 1490 2125 2126.00 25.18 0 -80 2138 2131 2128 2121 2118 2130 2120 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.35 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911370 N N 0 N 00 N
5 20250516 131113 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17231430 8103 377.76 2125 2130 2125 2760 1490 2125 2126.55 25.18 0 -80 2138 2131 2128 2121 2118 2130 2120 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.22 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911370 N N 0 N 00 N
6 20250516 121117 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 2061680 969 45.17 2125 2130 2125 2760 1490 2125 2127.64 25.18 0 -80 2138 2131 2128 2121 2118 2130 2120 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.03 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911370 N N 0 N 00 N
7 20250516 111032 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 709805 334 15.57 2125 2130 2125 2760 1490 2125 2125.16 25.18 0 -80 2138 2131 2128 2121 2118 2130 2120 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.01 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911370 N N 0 N 00 N
8 20250516 101057 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 418680 197 9.18 2125 2130 2125 2760 1490 2125 2125.28 25.18 0 -79 2138 2131 2128 2121 2118 2130 2120 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.01 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911370 N N 0 N 00 N
9 20250516 091121 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 136000 64 2.98 2125 2125 2125 2760 1490 2125 2125.00 25.18 0 -61 2138 2131 2128 2121 2118 2130 2120 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.00 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911370 N N 0 N 00 N
10 20250515 161243 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 4560230 2145 101.95 2125 2135 2125 2760 1490 2125 2125.98 25.18 0 -71 2145 2135 2130 2120 2115 2132 2117 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.06 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911441 N N 0 N 00 N
11 20250515 151259 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 4545355 2138 101.62 2125 2135 2125 2760 1490 2125 2125.98 25.18 0 -71 2145 2135 2130 2120 2115 2132 2117 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.06 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911441 N N 0 N 00 N
12 20250515 141300 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 4358355 2050 97.43 2125 2135 2125 2760 1490 2125 2126.03 25.18 0 -71 2145 2135 2130 2120 2115 2132 2117 4 635 100 1480 5 1 3620000 77 81.73 1.15 12 0.06 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 911441 N N 0 N 00 N