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
464680/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
20250516,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,44997381,22449,229.52,2010,2010,2000,2605,1405,2005,2004.43,3.07,0,310,2008,2006,2003,2001,1998,2007,2002,13,600,100,1480,5,1,12905000,259,36.55,0.98,12,0.17,55.00,2051.00,2020,20240805,-0.50,1929,20241213,4.20,2010,0.00,20250226,1939,3.66,20250103,2020,-0.50,20240805,1929,4.20,20241213,0.00,Y,464680,100,12 억,,396231,N,N,0,N,00,N
20250516,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,44656306,22279,227.78,2010,2010,2000,2605,1405,2005,2004.41,3.07,0,210,2008,2006,2003,2001,1998,2007,2002,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.17,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,0.00,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,396231,N,N,0,N,00,N
20250516,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,43603630,21754,222.41,2010,2010,2000,2605,1405,2005,2004.40,3.07,0,204,2008,2006,2003,2001,1998,2007,2002,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.17,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,0.00,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,396231,N,N,0,N,00,N
20250516,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,42158005,21033,215.04,2010,2010,2000,2605,1405,2005,2004.37,3.07,0,202,2008,2006,2003,2001,1998,2007,2002,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.16,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,0.00,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,396231,N,N,0,N,00,N
20250516,121110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,34093395,17011,173.92,2010,2010,2000,2605,1405,2005,2004.20,3.07,0,202,2008,2006,2003,2001,1998,2007,2002,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.13,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,0.00,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,396231,N,N,0,N,00,N
20250516,111026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,26016005,12982,132.73,2010,2010,2000,2605,1405,2005,2004.01,3.07,0,202,2008,2006,2003,2001,1998,2007,2002,13,600,100,1480,5,1,12905000,258,36.36,0.98,12,0.10,55.00,2051.00,2020,20240805,-0.99,1929,20241213,3.68,2010,0.00,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,Y,464680,100,12 억,,396231,N,N,0,N,00,N
20250516,101051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7290380,3636,37.17,2010,2010,2000,2605,1405,2005,2005.06,3.07,0,193,2008,2006,2003,2001,1998,2007,2002,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.03,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,0.00,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,396231,N,N,0,N,00,N
20250516,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,470325,234,2.39,2010,2010,2005,2605,1405,2005,2009.94,3.07,0,191,2008,2006,2003,2001,1998,2007,2002,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.00,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,0.00,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,396231,N,N,0,N,00,N
20250515,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,19576459,9781,48.13,2005,2005,2000,2600,1400,2000,2001.48,3.07,0,-2178,2013,2006,2003,1996,1993,2005,1995,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.08,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,-0.25,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,396196,N,N,0,N,00,N
20250515,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,19516393,9751,47.98,2005,2005,2000,2600,1400,2000,2001.48,3.07,0,-2180,2013,2006,2003,1996,1993,2005,1995,13,600,100,1480,5,1,12905000,259,36.45,0.98,12,0.08,55.00,2051.00,2020,20240805,-0.74,1929,20241213,3.94,2010,-0.25,20250226,1939,3.40,20250103,2020,-0.74,20240805,1929,3.94,20241213,0.00,Y,464680,100,12 억,,396196,N,N,0,N,00,N
20250515,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2002,2,2,0.10,18362905,9175,45.15,2005,2005,2000,2600,1400,2000,2001.41,3.07,0,-2191,2013,2006,2003,1996,1993,2005,1995,13,600,100,1480,5,1,12905000,258,36.40,0.98,12,0.07,55.00,2051.00,2020,20240805,-0.89,1929,20241213,3.78,2010,-0.40,20250226,1939,3.25,20250103,2020,-0.89,20240805,1929,3.78,20241213,0.00,Y,464680,100,12 억,,396196,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 161056 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 44997381 22449 229.52 2010 2010 2000 2605 1405 2005 2004.43 3.07 0 310 2008 2006 2003 2001 1998 2007 2002 13 600 100 1480 5 1 12905000 259 36.55 0.98 12 0.17 55.00 2051.00 2020 20240805 -0.50 1929 20241213 4.20 2010 0.00 20250226 1939 3.66 20250103 2020 -0.50 20240805 1929 4.20 20241213 0.00 Y 464680 100 12 억 396231 N N 0 N 00 N
3 20250516 151117 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 44656306 22279 227.78 2010 2010 2000 2605 1405 2005 2004.41 3.07 0 210 2008 2006 2003 2001 1998 2007 2002 13 600 100 1480 5 1 12905000 259 36.45 0.98 12 0.17 55.00 2051.00 2020 20240805 -0.74 1929 20241213 3.94 2010 0.00 20250226 1939 3.40 20250103 2020 -0.74 20240805 1929 3.94 20241213 0.00 Y 464680 100 12 억 396231 N N 0 N 00 N
4 20250516 141110 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 43603630 21754 222.41 2010 2010 2000 2605 1405 2005 2004.40 3.07 0 204 2008 2006 2003 2001 1998 2007 2002 13 600 100 1480 5 1 12905000 259 36.45 0.98 12 0.17 55.00 2051.00 2020 20240805 -0.74 1929 20241213 3.94 2010 0.00 20250226 1939 3.40 20250103 2020 -0.74 20240805 1929 3.94 20241213 0.00 Y 464680 100 12 억 396231 N N 0 N 00 N
5 20250516 131107 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 42158005 21033 215.04 2010 2010 2000 2605 1405 2005 2004.37 3.07 0 202 2008 2006 2003 2001 1998 2007 2002 13 600 100 1480 5 1 12905000 259 36.45 0.98 12 0.16 55.00 2051.00 2020 20240805 -0.74 1929 20241213 3.94 2010 0.00 20250226 1939 3.40 20250103 2020 -0.74 20240805 1929 3.94 20241213 0.00 Y 464680 100 12 억 396231 N N 0 N 00 N
6 20250516 121110 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 34093395 17011 173.92 2010 2010 2000 2605 1405 2005 2004.20 3.07 0 202 2008 2006 2003 2001 1998 2007 2002 13 600 100 1480 5 1 12905000 259 36.45 0.98 12 0.13 55.00 2051.00 2020 20240805 -0.74 1929 20241213 3.94 2010 0.00 20250226 1939 3.40 20250103 2020 -0.74 20240805 1929 3.94 20241213 0.00 Y 464680 100 12 억 396231 N N 0 N 00 N
7 20250516 111026 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 26016005 12982 132.73 2010 2010 2000 2605 1405 2005 2004.01 3.07 0 202 2008 2006 2003 2001 1998 2007 2002 13 600 100 1480 5 1 12905000 258 36.36 0.98 12 0.10 55.00 2051.00 2020 20240805 -0.99 1929 20241213 3.68 2010 0.00 20250226 1939 3.15 20250103 2020 -0.99 20240805 1929 3.68 20241213 0.00 Y 464680 100 12 억 396231 N N 0 N 00 N
8 20250516 101051 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 7290380 3636 37.17 2010 2010 2000 2605 1405 2005 2005.06 3.07 0 193 2008 2006 2003 2001 1998 2007 2002 13 600 100 1480 5 1 12905000 259 36.45 0.98 12 0.03 55.00 2051.00 2020 20240805 -0.74 1929 20241213 3.94 2010 0.00 20250226 1939 3.40 20250103 2020 -0.74 20240805 1929 3.94 20241213 0.00 Y 464680 100 12 억 396231 N N 0 N 00 N
9 20250516 091115 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 470325 234 2.39 2010 2010 2005 2605 1405 2005 2009.94 3.07 0 191 2008 2006 2003 2001 1998 2007 2002 13 600 100 1480 5 1 12905000 259 36.45 0.98 12 0.00 55.00 2051.00 2020 20240805 -0.74 1929 20241213 3.94 2010 0.00 20250226 1939 3.40 20250103 2020 -0.74 20240805 1929 3.94 20241213 0.00 Y 464680 100 12 억 396231 N N 0 N 00 N
10 20250515 161235 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 19576459 9781 48.13 2005 2005 2000 2600 1400 2000 2001.48 3.07 0 -2178 2013 2006 2003 1996 1993 2005 1995 13 600 100 1480 5 1 12905000 259 36.45 0.98 12 0.08 55.00 2051.00 2020 20240805 -0.74 1929 20241213 3.94 2010 -0.25 20250226 1939 3.40 20250103 2020 -0.74 20240805 1929 3.94 20241213 0.00 Y 464680 100 12 억 396196 N N 0 N 00 N
11 20250515 151252 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 19516393 9751 47.98 2005 2005 2000 2600 1400 2000 2001.48 3.07 0 -2180 2013 2006 2003 1996 1993 2005 1995 13 600 100 1480 5 1 12905000 259 36.45 0.98 12 0.08 55.00 2051.00 2020 20240805 -0.74 1929 20241213 3.94 2010 -0.25 20250226 1939 3.40 20250103 2020 -0.74 20240805 1929 3.94 20241213 0.00 Y 464680 100 12 억 396196 N N 0 N 00 N
12 20250515 141252 57 100.00 KOSDAQ 금융 N N N N N 2002 2 2 0.10 18362905 9175 45.15 2005 2005 2000 2600 1400 2000 2001.41 3.07 0 -2191 2013 2006 2003 1996 1993 2005 1995 13 600 100 1480 5 1 12905000 258 36.40 0.98 12 0.07 55.00 2051.00 2020 20240805 -0.89 1929 20241213 3.78 2010 -0.40 20250226 1939 3.25 20250103 2020 -0.89 20240805 1929 3.78 20241213 0.00 Y 464680 100 12 억 396196 N N 0 N 00 N