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
475250/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
20250516,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,33223380,15526,1091.84,2130,2145,2125,2780,1500,2140,2139.85,0.18,0,-3,2166,2152,2136,2122,2106,2160,2130,4,640,100,1490,5,1,3700000,79,59.31,1.09,12,0.42,36.00,1967.00,2205,20240717,-3.17,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,2205,-3.17,20240717,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250516,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,33123105,15479,1088.54,2130,2145,2125,2780,1500,2140,2139.87,0.18,0,13,2166,2152,2136,2122,2106,2160,2130,4,640,100,1490,5,1,3700000,79,59.03,1.08,12,0.42,36.00,1967.00,2205,20240717,-3.63,2000,20241224,6.25,2190,-2.97,20250320,2025,4.94,20250102,2205,-3.63,20240717,2000,6.25,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250516,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,32953050,15399,1082.91,2130,2145,2130,2780,1500,2140,2139.95,0.18,0,13,2166,2152,2136,2122,2106,2160,2130,4,640,100,1490,5,1,3700000,79,59.17,1.08,12,0.42,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250516,131114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,32797460,15326,1077.78,2130,2145,2130,2780,1500,2140,2139.99,0.18,0,13,2166,2152,2136,2122,2106,2160,2130,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.41,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250516,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,24530640,11463,806.12,2130,2145,2130,2780,1500,2140,2139.98,0.18,0,13,2166,2152,2136,2122,2106,2160,2130,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.31,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250516,111032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,24389400,11397,801.48,2130,2145,2130,2780,1500,2140,2139.98,0.18,0,13,2166,2152,2136,2122,2106,2160,2130,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.31,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250516,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,25560,12,0.84,2130,2130,2130,2780,1500,2140,2130.00,0.18,0,-3,2166,2152,2136,2122,2106,2160,2130,4,640,100,1490,5,1,3700000,79,59.17,1.08,12,0.00,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250516,091122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.18,0,0,2166,2152,2136,2122,2106,2160,2130,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.00,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250515,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3035850,1422,62.89,2125,2150,2120,2780,1500,2140,2134.92,0.18,0,188,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,3700000,79,59.44,1.09,12,0.04,36.00,1967.00,2205,20240717,-2.95,2000,20241224,7.00,2190,-2.28,20250320,2025,5.68,20250102,2205,-2.95,20240717,2000,7.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250515,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,3023090,1416,62.63,2125,2150,2120,2780,1500,2140,2134.95,0.18,0,184,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,3700000,78,58.89,1.08,12,0.04,36.00,1967.00,2205,20240717,-3.85,2000,20241224,6.00,2190,-3.20,20250320,2025,4.69,20250102,2205,-3.85,20240717,2000,6.00,20241224,0.00,Y,475250,100,3 억,,6802,N,N,0,N,00,N
20250515,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,2940410,1377,60.90,2125,2150,2120,2780,1500,2140,2135.37,0.18,0,145,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,3700000,78,58.89,1.08,12,0.04,36.00,1967.00,2205,20240717,-3.85,2000,20241224,6.00,2190,-3.20,20250320,2025,4.69,20250102,2205,-3.85,20240717,2000,6.00,20241224,0.00,Y,475250,100,3 억,,6802,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 161103 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 33223380 15526 1091.84 2130 2145 2125 2780 1500 2140 2139.85 0.18 0 -3 2166 2152 2136 2122 2106 2160 2130 4 640 100 1490 5 1 3700000 79 59.31 1.09 12 0.42 36.00 1967.00 2205 20240717 -3.17 2000 20241224 6.75 2190 -2.51 20250320 2025 5.43 20250102 2205 -3.17 20240717 2000 6.75 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
3 20250516 151125 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 33123105 15479 1088.54 2130 2145 2125 2780 1500 2140 2139.87 0.18 0 13 2166 2152 2136 2122 2106 2160 2130 4 640 100 1490 5 1 3700000 79 59.03 1.08 12 0.42 36.00 1967.00 2205 20240717 -3.63 2000 20241224 6.25 2190 -2.97 20250320 2025 4.94 20250102 2205 -3.63 20240717 2000 6.25 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
4 20250516 141117 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 32953050 15399 1082.91 2130 2145 2130 2780 1500 2140 2139.95 0.18 0 13 2166 2152 2136 2122 2106 2160 2130 4 640 100 1490 5 1 3700000 79 59.17 1.08 12 0.42 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
5 20250516 131114 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 32797460 15326 1077.78 2130 2145 2130 2780 1500 2140 2139.99 0.18 0 13 2166 2152 2136 2122 2106 2160 2130 4 640 100 1490 5 1 3700000 79 59.44 1.09 12 0.41 36.00 1967.00 2205 20240717 -2.95 2000 20241224 7.00 2190 -2.28 20250320 2025 5.68 20250102 2205 -2.95 20240717 2000 7.00 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
6 20250516 121117 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 24530640 11463 806.12 2130 2145 2130 2780 1500 2140 2139.98 0.18 0 13 2166 2152 2136 2122 2106 2160 2130 4 640 100 1490 5 1 3700000 79 59.44 1.09 12 0.31 36.00 1967.00 2205 20240717 -2.95 2000 20241224 7.00 2190 -2.28 20250320 2025 5.68 20250102 2205 -2.95 20240717 2000 7.00 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
7 20250516 111032 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 24389400 11397 801.48 2130 2145 2130 2780 1500 2140 2139.98 0.18 0 13 2166 2152 2136 2122 2106 2160 2130 4 640 100 1490 5 1 3700000 79 59.44 1.09 12 0.31 36.00 1967.00 2205 20240717 -2.95 2000 20241224 7.00 2190 -2.28 20250320 2025 5.68 20250102 2205 -2.95 20240717 2000 7.00 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
8 20250516 101057 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 25560 12 0.84 2130 2130 2130 2780 1500 2140 2130.00 0.18 0 -3 2166 2152 2136 2122 2106 2160 2130 4 640 100 1490 5 1 3700000 79 59.17 1.08 12 0.00 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
9 20250516 091122 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 0 0 0.00 0 0 0 2780 1500 2140 0.00 0.18 0 0 2166 2152 2136 2122 2106 2160 2130 4 640 100 1490 5 1 3700000 79 59.44 1.09 12 0.00 36.00 1967.00 2205 20240717 -2.95 2000 20241224 7.00 2190 -2.28 20250320 2025 5.68 20250102 2205 -2.95 20240717 2000 7.00 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
10 20250515 161244 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 3035850 1422 62.89 2125 2150 2120 2780 1500 2140 2134.92 0.18 0 188 2150 2145 2135 2130 2120 2147 2132 4 640 100 1490 5 1 3700000 79 59.44 1.09 12 0.04 36.00 1967.00 2205 20240717 -2.95 2000 20241224 7.00 2190 -2.28 20250320 2025 5.68 20250102 2205 -2.95 20240717 2000 7.00 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
11 20250515 151300 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 3023090 1416 62.63 2125 2150 2120 2780 1500 2140 2134.95 0.18 0 184 2150 2145 2135 2130 2120 2147 2132 4 640 100 1490 5 1 3700000 78 58.89 1.08 12 0.04 36.00 1967.00 2205 20240717 -3.85 2000 20241224 6.00 2190 -3.20 20250320 2025 4.69 20250102 2205 -3.85 20240717 2000 6.00 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N
12 20250515 141300 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 2940410 1377 60.90 2125 2150 2120 2780 1500 2140 2135.37 0.18 0 145 2150 2145 2135 2130 2120 2147 2132 4 640 100 1490 5 1 3700000 78 58.89 1.08 12 0.04 36.00 1967.00 2205 20240717 -3.85 2000 20241224 6.00 2190 -3.20 20250320 2025 4.69 20250102 2205 -3.85 20240717 2000 6.00 20241224 0.00 Y 475250 100 3 억 6802 N N 0 N 00 N