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
476470/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
20250516,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,90,2,4.09,306638318,137854,143.14,2200,2290,2175,2860,1540,2200,2224.37,0.66,0,624,2256,2227,2191,2162,2126,2210,2145,6,660,100,1540,5,1,5505000,126,104.09,1.18,12,2.50,22.00,1933.00,2717,20240517,-15.72,2095,20250321,9.31,2405,-4.78,20250425,2095,9.31,20250321,2600,-11.92,20240517,2020,13.37,20240517,0.89,Y,476470,100,5 억,,36239,N,N,0,N,00,N
20250516,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,80,2,3.64,296761773,133531,138.65,2200,2290,2175,2860,1540,2200,2222.42,0.66,0,105,2256,2227,2191,2162,2126,2210,2145,6,660,100,1540,5,1,5505000,126,103.64,1.18,12,2.43,22.00,1933.00,2717,20240517,-16.08,2095,20250321,8.83,2405,-5.20,20250425,2095,8.83,20250321,2600,-12.31,20240517,2020,12.87,20240517,0.89,Y,476470,100,5 억,,36239,N,N,0,N,00,N
20250516,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,60,2,2.73,252496150,114108,118.49,2200,2260,2175,2860,1540,2200,2212.78,0.66,0,2618,2256,2227,2191,2162,2126,2210,2145,6,660,100,1540,5,1,5505000,124,102.73,1.17,12,2.07,22.00,1933.00,2717,20240517,-16.82,2095,20250321,7.88,2405,-6.03,20250425,2095,7.88,20250321,2600,-13.08,20240517,2020,11.88,20240517,0.89,Y,476470,100,5 억,,36239,N,N,0,N,00,N
20250516,131116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,129174153,58873,61.13,2200,2220,2175,2860,1540,2200,2194.12,0.66,0,498,2256,2227,2191,2162,2126,2210,2145,6,660,100,1540,5,1,5505000,121,100.00,1.14,12,1.07,22.00,1933.00,2717,20240517,-19.03,2095,20250321,5.01,2405,-8.52,20250425,2095,5.01,20250321,2600,-15.38,20240517,2020,8.91,20240517,0.89,Y,476470,100,5 억,,36239,N,N,0,N,00,N
20250516,121120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,98400163,44860,46.58,2200,2220,2175,2860,1540,2200,2193.49,0.66,0,463,2256,2227,2191,2162,2126,2210,2145,6,660,100,1540,5,1,5505000,121,100.00,1.14,12,0.81,22.00,1933.00,2717,20240517,-19.03,2095,20250321,5.01,2405,-8.52,20250425,2095,5.01,20250321,2600,-15.38,20240517,2020,8.91,20240517,0.89,Y,476470,100,5 억,,36239,N,N,0,N,00,N
20250516,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,82178653,37442,38.88,2200,2220,2175,2860,1540,2200,2194.83,0.66,0,450,2256,2227,2191,2162,2126,2210,2145,6,660,100,1540,5,1,5505000,121,99.77,1.14,12,0.68,22.00,1933.00,2717,20240517,-19.21,2095,20250321,4.77,2405,-8.73,20250425,2095,4.77,20250321,2600,-15.58,20240517,2020,8.66,20240517,0.89,Y,476470,100,5 억,,36239,N,N,0,N,00,N
20250516,101100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,69838628,31832,33.05,2200,2220,2175,2860,1540,2200,2193.98,0.66,0,588,2256,2227,2191,2162,2126,2210,2145,6,660,100,1540,5,1,5505000,121,99.55,1.13,12,0.58,22.00,1933.00,2717,20240517,-19.40,2095,20250321,4.53,2405,-8.94,20250425,2095,4.53,20250321,2600,-15.77,20240517,2020,8.42,20240517,0.89,Y,476470,100,5 억,,36239,N,N,0,N,00,N
20250516,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,1846935,849,0.88,2200,2200,2175,2860,1540,2200,2175.42,0.66,0,31,2256,2227,2191,2162,2126,2210,2145,6,660,100,1540,5,1,5505000,121,99.55,1.13,12,0.02,22.00,1933.00,2717,20240517,-19.40,2095,20250321,4.53,2405,-8.94,20250425,2095,4.53,20250321,2600,-15.77,20240517,2020,8.42,20240517,0.89,Y,476470,100,5 억,,36239,N,N,0,N,00,N
20250515,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,210933888,96305,110.58,2220,2220,2155,2885,1555,2220,2190.27,0.65,0,441,2286,2252,2216,2182,2146,2270,2200,6,665,100,1550,5,1,5505000,121,100.00,1.14,12,1.75,22.00,1933.00,2717,20240517,-19.03,2095,20250321,5.01,2405,-8.52,20250425,2095,5.01,20250321,2600,-15.38,20240517,2020,8.91,20240517,0.89,Y,476470,100,5 억,,35798,N,N,0,N,00,N
20250515,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,194726488,88939,102.12,2220,2220,2155,2885,1555,2220,2189.44,0.65,0,1184,2286,2252,2216,2182,2146,2270,2200,6,665,100,1550,5,1,5505000,121,100.00,1.14,12,1.62,22.00,1933.00,2717,20240517,-19.03,2095,20250321,5.01,2405,-8.52,20250425,2095,5.01,20250321,2600,-15.38,20240517,2020,8.91,20240517,0.89,Y,476470,100,5 억,,35798,N,N,0,N,00,N
20250515,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,159162428,72791,83.58,2220,2220,2155,2885,1555,2220,2186.57,0.65,0,1178,2286,2252,2216,2182,2146,2270,2200,6,665,100,1550,5,1,5505000,121,100.00,1.14,12,1.32,22.00,1933.00,2717,20240517,-19.03,2095,20250321,5.01,2405,-8.52,20250425,2095,5.01,20250321,2600,-15.38,20240517,2020,8.91,20240517,0.89,Y,476470,100,5 억,,35798,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 161105 57 100.00 KOSDAQ 금융 N N N N N 2290 90 2 4.09 306638318 137854 143.14 2200 2290 2175 2860 1540 2200 2224.37 0.66 0 624 2256 2227 2191 2162 2126 2210 2145 6 660 100 1540 5 1 5505000 126 104.09 1.18 12 2.50 22.00 1933.00 2717 20240517 -15.72 2095 20250321 9.31 2405 -4.78 20250425 2095 9.31 20250321 2600 -11.92 20240517 2020 13.37 20240517 0.89 Y 476470 100 5 억 36239 N N 0 N 00 N
3 20250516 151127 57 100.00 KOSDAQ 금융 N N N N N 2280 80 2 3.64 296761773 133531 138.65 2200 2290 2175 2860 1540 2200 2222.42 0.66 0 105 2256 2227 2191 2162 2126 2210 2145 6 660 100 1540 5 1 5505000 126 103.64 1.18 12 2.43 22.00 1933.00 2717 20240517 -16.08 2095 20250321 8.83 2405 -5.20 20250425 2095 8.83 20250321 2600 -12.31 20240517 2020 12.87 20240517 0.89 Y 476470 100 5 억 36239 N N 0 N 00 N
4 20250516 141120 57 100.00 KOSDAQ 금융 N N N N N 2260 60 2 2.73 252496150 114108 118.49 2200 2260 2175 2860 1540 2200 2212.78 0.66 0 2618 2256 2227 2191 2162 2126 2210 2145 6 660 100 1540 5 1 5505000 124 102.73 1.17 12 2.07 22.00 1933.00 2717 20240517 -16.82 2095 20250321 7.88 2405 -6.03 20250425 2095 7.88 20250321 2600 -13.08 20240517 2020 11.88 20240517 0.89 Y 476470 100 5 억 36239 N N 0 N 00 N
5 20250516 131116 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 129174153 58873 61.13 2200 2220 2175 2860 1540 2200 2194.12 0.66 0 498 2256 2227 2191 2162 2126 2210 2145 6 660 100 1540 5 1 5505000 121 100.00 1.14 12 1.07 22.00 1933.00 2717 20240517 -19.03 2095 20250321 5.01 2405 -8.52 20250425 2095 5.01 20250321 2600 -15.38 20240517 2020 8.91 20240517 0.89 Y 476470 100 5 억 36239 N N 0 N 00 N
6 20250516 121120 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 98400163 44860 46.58 2200 2220 2175 2860 1540 2200 2193.49 0.66 0 463 2256 2227 2191 2162 2126 2210 2145 6 660 100 1540 5 1 5505000 121 100.00 1.14 12 0.81 22.00 1933.00 2717 20240517 -19.03 2095 20250321 5.01 2405 -8.52 20250425 2095 5.01 20250321 2600 -15.38 20240517 2020 8.91 20240517 0.89 Y 476470 100 5 억 36239 N N 0 N 00 N
7 20250516 111035 57 100.00 KOSDAQ 금융 N N N N N 2195 -5 5 -0.23 82178653 37442 38.88 2200 2220 2175 2860 1540 2200 2194.83 0.66 0 450 2256 2227 2191 2162 2126 2210 2145 6 660 100 1540 5 1 5505000 121 99.77 1.14 12 0.68 22.00 1933.00 2717 20240517 -19.21 2095 20250321 4.77 2405 -8.73 20250425 2095 4.77 20250321 2600 -15.58 20240517 2020 8.66 20240517 0.89 Y 476470 100 5 억 36239 N N 0 N 00 N
8 20250516 101100 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 69838628 31832 33.05 2200 2220 2175 2860 1540 2200 2193.98 0.66 0 588 2256 2227 2191 2162 2126 2210 2145 6 660 100 1540 5 1 5505000 121 99.55 1.13 12 0.58 22.00 1933.00 2717 20240517 -19.40 2095 20250321 4.53 2405 -8.94 20250425 2095 4.53 20250321 2600 -15.77 20240517 2020 8.42 20240517 0.89 Y 476470 100 5 억 36239 N N 0 N 00 N
9 20250516 091125 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 1846935 849 0.88 2200 2200 2175 2860 1540 2200 2175.42 0.66 0 31 2256 2227 2191 2162 2126 2210 2145 6 660 100 1540 5 1 5505000 121 99.55 1.13 12 0.02 22.00 1933.00 2717 20240517 -19.40 2095 20250321 4.53 2405 -8.94 20250425 2095 4.53 20250321 2600 -15.77 20240517 2020 8.42 20240517 0.89 Y 476470 100 5 억 36239 N N 0 N 00 N
10 20250515 161247 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 210933888 96305 110.58 2220 2220 2155 2885 1555 2220 2190.27 0.65 0 441 2286 2252 2216 2182 2146 2270 2200 6 665 100 1550 5 1 5505000 121 100.00 1.14 12 1.75 22.00 1933.00 2717 20240517 -19.03 2095 20250321 5.01 2405 -8.52 20250425 2095 5.01 20250321 2600 -15.38 20240517 2020 8.91 20240517 0.89 Y 476470 100 5 억 35798 N N 0 N 00 N
11 20250515 151303 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 194726488 88939 102.12 2220 2220 2155 2885 1555 2220 2189.44 0.65 0 1184 2286 2252 2216 2182 2146 2270 2200 6 665 100 1550 5 1 5505000 121 100.00 1.14 12 1.62 22.00 1933.00 2717 20240517 -19.03 2095 20250321 5.01 2405 -8.52 20250425 2095 5.01 20250321 2600 -15.38 20240517 2020 8.91 20240517 0.89 Y 476470 100 5 억 35798 N N 0 N 00 N
12 20250515 141303 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 159162428 72791 83.58 2220 2220 2155 2885 1555 2220 2186.57 0.65 0 1178 2286 2252 2216 2182 2146 2270 2200 6 665 100 1550 5 1 5505000 121 100.00 1.14 12 1.32 22.00 1933.00 2717 20240517 -19.03 2095 20250321 5.01 2405 -8.52 20250425 2095 5.01 20250321 2600 -15.38 20240517 2020 8.91 20240517 0.89 Y 476470 100 5 억 35798 N N 0 N 00 N