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
455310/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
20250516,161046,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250516,151107,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250516,141100,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250516,131057,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250516,121100,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250516,111016,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250516,101042,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250516,091105,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250515,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250515,151240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N
20250515,141241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2200,20240723,-8.64,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2200,-8.64,20240723,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,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 161046 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
3 20250516 151107 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
4 20250516 141100 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
5 20250516 131057 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
6 20250516 121100 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
7 20250516 111016 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
8 20250516 101042 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
9 20250516 091105 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
10 20250515 161224 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
11 20250515 151240 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N
12 20250515 141241 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 46.74 0.99 12 0.00 43.00 2022.00 2200 20240723 -8.64 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2200 -8.64 20240723 1970 2.03 20250122 0.00 Y 455310 100 5 억 801 N N 0 N 00 N