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
475240/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,2145,5,2,0.23,15565131,7299,205.09,2130,2165,2130,2780,1500,2140,2132.50,1.67,0,0,2213,2176,2158,2121,2103,2167,2112,3,640,100,1490,5,1,3200000,69,61.29,1.10,12,0.23,35.00,1956.00,2280,20240716,-5.92,2045,20241204,4.89,2195,-2.28,20250515,2070,3.62,20250120,2280,-5.92,20240716,2045,4.89,20241204,0.00,Y,475240,100,3 억,,53477,N,N,0,N,00,N
20250516,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,11067041,5195,145.97,2130,2140,2130,2780,1500,2140,2130.33,1.67,0,20,2213,2176,2158,2121,2103,2167,2112,3,640,100,1490,5,1,3200000,68,61.00,1.09,12,0.16,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2195,-2.73,20250515,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53477,N,N,0,N,00,N
20250516,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,10229221,4802,134.93,2130,2135,2130,2780,1500,2140,2130.20,1.67,0,20,2213,2176,2158,2121,2103,2167,2112,3,640,100,1490,5,1,3200000,68,60.86,1.09,12,0.15,35.00,1956.00,2280,20240716,-6.58,2045,20241204,4.16,2195,-2.96,20250515,2070,2.90,20250120,2280,-6.58,20240716,2045,4.16,20241204,0.00,Y,475240,100,3 억,,53477,N,N,0,N,00,N
20250516,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,9281371,4357,122.42,2130,2135,2130,2780,1500,2140,2130.22,1.67,0,20,2213,2176,2158,2121,2103,2167,2112,3,640,100,1490,5,1,3200000,68,60.86,1.09,12,0.14,35.00,1956.00,2280,20240716,-6.58,2045,20241204,4.16,2195,-2.96,20250515,2070,2.90,20250120,2280,-6.58,20240716,2045,4.16,20241204,0.00,Y,475240,100,3 억,,53477,N,N,0,N,00,N
20250516,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,8635981,4054,113.91,2130,2135,2130,2780,1500,2140,2130.24,1.67,0,20,2213,2176,2158,2121,2103,2167,2112,3,640,100,1490,5,1,3200000,68,60.86,1.09,12,0.13,35.00,1956.00,2280,20240716,-6.58,2045,20241204,4.16,2195,-2.96,20250515,2070,2.90,20250120,2280,-6.58,20240716,2045,4.16,20241204,0.00,Y,475240,100,3 억,,53477,N,N,0,N,00,N
20250516,111032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,7984161,3748,105.31,2130,2135,2130,2780,1500,2140,2130.25,1.67,0,20,2213,2176,2158,2121,2103,2167,2112,3,640,100,1490,5,1,3200000,68,61.00,1.09,12,0.12,35.00,1956.00,2280,20240716,-6.36,2045,20241204,4.40,2195,-2.73,20250515,2070,3.14,20250120,2280,-6.36,20240716,2045,4.40,20241204,0.00,Y,475240,100,3 억,,53477,N,N,0,N,00,N
20250516,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,6185620,2904,81.60,2130,2135,2130,2780,1500,2140,2130.03,1.67,0,20,2213,2176,2158,2121,2103,2167,2112,3,640,100,1490,5,1,3200000,68,60.86,1.09,12,0.09,35.00,1956.00,2280,20240716,-6.58,2045,20241204,4.16,2195,-2.96,20250515,2070,2.90,20250120,2280,-6.58,20240716,2045,4.16,20241204,0.00,Y,475240,100,3 억,,53477,N,N,0,N,00,N
20250516,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,1107600,520,14.61,2130,2130,2130,2780,1500,2140,2130.00,1.67,0,20,2213,2176,2158,2121,2103,2167,2112,3,640,100,1490,5,1,3200000,68,60.86,1.09,12,0.02,35.00,1956.00,2280,20240716,-6.58,2045,20241204,4.16,2195,-2.96,20250515,2070,2.90,20250120,2280,-6.58,20240716,2045,4.16,20241204,0.00,Y,475240,100,3 억,,53477,N,N,0,N,00,N
20250515,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,7635590,3559,57.50,2140,2195,2140,2780,1500,2140,2145.43,1.67,0,-38,2150,2145,2135,2130,2120,2147,2132,3,640,100,1490,5,1,3200000,68,61.14,1.09,12,0.11,35.00,1956.00,2280,20240716,-6.14,2045,20241204,4.65,2195,-2.51,20250515,2070,3.38,20250120,2280,-6.14,20240716,2045,4.65,20241204,0.00,Y,475240,100,3 억,,53515,N,N,0,N,00,N
20250515,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,7331690,3417,55.20,2140,2195,2140,2780,1500,2140,2145.65,1.67,0,80,2150,2145,2135,2130,2120,2147,2132,3,640,100,1490,5,1,3200000,69,61.29,1.10,12,0.11,35.00,1956.00,2280,20240716,-5.92,2045,20241204,4.89,2195,-2.28,20250515,2070,3.62,20250120,2280,-5.92,20240716,2045,4.89,20241204,0.00,Y,475240,100,3 억,,53515,N,N,0,N,00,N
20250515,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,6588340,3070,49.60,2140,2195,2140,2780,1500,2140,2146.04,1.67,0,-74,2150,2145,2135,2130,2120,2147,2132,3,640,100,1490,5,1,3200000,68,61.14,1.09,12,0.10,35.00,1956.00,2280,20240716,-6.14,2045,20241204,4.65,2195,-2.51,20250515,2070,3.38,20250120,2280,-6.14,20240716,2045,4.65,20241204,0.00,Y,475240,100,3 억,,53515,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 2145 5 2 0.23 15565131 7299 205.09 2130 2165 2130 2780 1500 2140 2132.50 1.67 0 0 2213 2176 2158 2121 2103 2167 2112 3 640 100 1490 5 1 3200000 69 61.29 1.10 12 0.23 35.00 1956.00 2280 20240716 -5.92 2045 20241204 4.89 2195 -2.28 20250515 2070 3.62 20250120 2280 -5.92 20240716 2045 4.89 20241204 0.00 Y 475240 100 3 억 53477 N N 0 N 00 N
3 20250516 151125 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 11067041 5195 145.97 2130 2140 2130 2780 1500 2140 2130.33 1.67 0 20 2213 2176 2158 2121 2103 2167 2112 3 640 100 1490 5 1 3200000 68 61.00 1.09 12 0.16 35.00 1956.00 2280 20240716 -6.36 2045 20241204 4.40 2195 -2.73 20250515 2070 3.14 20250120 2280 -6.36 20240716 2045 4.40 20241204 0.00 Y 475240 100 3 억 53477 N N 0 N 00 N
4 20250516 141117 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 10229221 4802 134.93 2130 2135 2130 2780 1500 2140 2130.20 1.67 0 20 2213 2176 2158 2121 2103 2167 2112 3 640 100 1490 5 1 3200000 68 60.86 1.09 12 0.15 35.00 1956.00 2280 20240716 -6.58 2045 20241204 4.16 2195 -2.96 20250515 2070 2.90 20250120 2280 -6.58 20240716 2045 4.16 20241204 0.00 Y 475240 100 3 억 53477 N N 0 N 00 N
5 20250516 131114 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 9281371 4357 122.42 2130 2135 2130 2780 1500 2140 2130.22 1.67 0 20 2213 2176 2158 2121 2103 2167 2112 3 640 100 1490 5 1 3200000 68 60.86 1.09 12 0.14 35.00 1956.00 2280 20240716 -6.58 2045 20241204 4.16 2195 -2.96 20250515 2070 2.90 20250120 2280 -6.58 20240716 2045 4.16 20241204 0.00 Y 475240 100 3 억 53477 N N 0 N 00 N
6 20250516 121117 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 8635981 4054 113.91 2130 2135 2130 2780 1500 2140 2130.24 1.67 0 20 2213 2176 2158 2121 2103 2167 2112 3 640 100 1490 5 1 3200000 68 60.86 1.09 12 0.13 35.00 1956.00 2280 20240716 -6.58 2045 20241204 4.16 2195 -2.96 20250515 2070 2.90 20250120 2280 -6.58 20240716 2045 4.16 20241204 0.00 Y 475240 100 3 억 53477 N N 0 N 00 N
7 20250516 111032 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 7984161 3748 105.31 2130 2135 2130 2780 1500 2140 2130.25 1.67 0 20 2213 2176 2158 2121 2103 2167 2112 3 640 100 1490 5 1 3200000 68 61.00 1.09 12 0.12 35.00 1956.00 2280 20240716 -6.36 2045 20241204 4.40 2195 -2.73 20250515 2070 3.14 20250120 2280 -6.36 20240716 2045 4.40 20241204 0.00 Y 475240 100 3 억 53477 N N 0 N 00 N
8 20250516 101057 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 6185620 2904 81.60 2130 2135 2130 2780 1500 2140 2130.03 1.67 0 20 2213 2176 2158 2121 2103 2167 2112 3 640 100 1490 5 1 3200000 68 60.86 1.09 12 0.09 35.00 1956.00 2280 20240716 -6.58 2045 20241204 4.16 2195 -2.96 20250515 2070 2.90 20250120 2280 -6.58 20240716 2045 4.16 20241204 0.00 Y 475240 100 3 억 53477 N N 0 N 00 N
9 20250516 091122 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 1107600 520 14.61 2130 2130 2130 2780 1500 2140 2130.00 1.67 0 20 2213 2176 2158 2121 2103 2167 2112 3 640 100 1490 5 1 3200000 68 60.86 1.09 12 0.02 35.00 1956.00 2280 20240716 -6.58 2045 20241204 4.16 2195 -2.96 20250515 2070 2.90 20250120 2280 -6.58 20240716 2045 4.16 20241204 0.00 Y 475240 100 3 억 53477 N N 0 N 00 N
10 20250515 161243 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 7635590 3559 57.50 2140 2195 2140 2780 1500 2140 2145.43 1.67 0 -38 2150 2145 2135 2130 2120 2147 2132 3 640 100 1490 5 1 3200000 68 61.14 1.09 12 0.11 35.00 1956.00 2280 20240716 -6.14 2045 20241204 4.65 2195 -2.51 20250515 2070 3.38 20250120 2280 -6.14 20240716 2045 4.65 20241204 0.00 Y 475240 100 3 억 53515 N N 0 N 00 N
11 20250515 151300 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 7331690 3417 55.20 2140 2195 2140 2780 1500 2140 2145.65 1.67 0 80 2150 2145 2135 2130 2120 2147 2132 3 640 100 1490 5 1 3200000 69 61.29 1.10 12 0.11 35.00 1956.00 2280 20240716 -5.92 2045 20241204 4.89 2195 -2.28 20250515 2070 3.62 20250120 2280 -5.92 20240716 2045 4.89 20241204 0.00 Y 475240 100 3 억 53515 N N 0 N 00 N
12 20250515 141300 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 6588340 3070 49.60 2140 2195 2140 2780 1500 2140 2146.04 1.67 0 -74 2150 2145 2135 2130 2120 2147 2132 3 640 100 1490 5 1 3200000 68 61.14 1.09 12 0.10 35.00 1956.00 2280 20240716 -6.14 2045 20241204 4.65 2195 -2.51 20250515 2070 3.38 20250120 2280 -6.14 20240716 2045 4.65 20241204 0.00 Y 475240 100 3 억 53515 N N 0 N 00 N