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
474490/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
20250516,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10731238,5377,43.17,2005,2005,1995,2600,1400,2000,1995.77,0.03,0,599,2010,2005,2000,1995,1990,2005,1995,6,600,100,1400,5,1,5510000,110,45.57,1.01,12,0.10,44.00,1986.00,2075,20240718,-3.37,1928,20250408,3.99,2005,0.00,20250224,1928,3.99,20250408,2075,-3.37,20240718,1928,3.99,20250408,0.00,Y,474490,100,5 억,,1692,N,N,0,N,00,N
20250516,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,10609094,5316,42.68,2005,2005,1995,2600,1400,2000,1995.69,0.03,0,600,2010,2005,2000,1995,1990,2005,1995,6,600,100,1400,1,1,5510000,110,45.41,1.01,12,0.10,44.00,1986.00,2075,20240718,-3.71,1928,20250408,3.63,2005,0.00,20250224,1928,3.63,20250408,2075,-3.71,20240718,1928,3.63,20250408,0.00,Y,474490,100,5 억,,1692,N,N,0,N,00,N
20250516,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,9440340,4731,37.98,2005,2005,1995,2600,1400,2000,1995.42,0.03,0,600,2010,2005,2000,1995,1990,2005,1995,6,600,100,1400,1,1,5510000,110,45.39,1.01,12,0.09,44.00,1986.00,2075,20240718,-3.76,1928,20250408,3.58,2005,0.00,20250224,1928,3.58,20250408,2075,-3.76,20240718,1928,3.58,20250408,0.00,Y,474490,100,5 억,,1692,N,N,0,N,00,N
20250516,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,1912051,958,7.69,2005,2005,1995,2600,1400,2000,1995.88,0.03,0,600,2010,2005,2000,1995,1990,2005,1995,6,600,100,1400,1,1,5510000,110,45.36,1.01,12,0.02,44.00,1986.00,2075,20240718,-3.81,1928,20250408,3.53,2005,0.00,20250224,1928,3.53,20250408,2075,-3.81,20240718,1928,3.53,20250408,0.00,Y,474490,100,5 억,,1692,N,N,0,N,00,N
20250516,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,1349177,676,5.43,2005,2005,1995,2600,1400,2000,1995.82,0.03,0,600,2010,2005,2000,1995,1990,2005,1995,6,600,100,1400,1,1,5510000,110,45.36,1.01,12,0.01,44.00,1986.00,2075,20240718,-3.81,1928,20250408,3.53,2005,0.00,20250224,1928,3.53,20250408,2075,-3.81,20240718,1928,3.53,20250408,0.00,Y,474490,100,5 억,,1692,N,N,0,N,00,N
20250516,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-5,5,-0.25,790570,396,3.18,2005,2005,1995,2600,1400,2000,1996.39,0.03,0,370,2010,2005,2000,1995,1990,2005,1995,6,600,100,1400,1,1,5510000,110,45.34,1.00,12,0.01,44.00,1986.00,2075,20240718,-3.86,1928,20250408,3.48,2005,0.00,20250224,1928,3.48,20250408,2075,-3.86,20240718,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1692,N,N,0,N,00,N
20250516,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,247650,124,1.00,2005,2005,1997,2600,1400,2000,1997.18,0.03,0,120,2010,2005,2000,1995,1990,2005,1995,6,600,100,1400,1,1,5510000,110,45.39,1.01,12,0.00,44.00,1986.00,2075,20240718,-3.76,1928,20250408,3.58,2005,0.00,20250224,1928,3.58,20250408,2075,-3.76,20240718,1928,3.58,20250408,0.00,Y,474490,100,5 억,,1692,N,N,0,N,00,N
20250516,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,17984,9,0.07,2005,2005,1997,2600,1400,2000,1998.22,0.03,0,7,2010,2005,2000,1995,1990,2005,1995,6,600,100,1400,1,1,5510000,110,45.39,1.01,12,0.00,44.00,1986.00,2075,20240718,-3.76,1928,20250408,3.58,2005,0.00,20250224,1928,3.58,20250408,2075,-3.76,20240718,1928,3.58,20250408,0.00,Y,474490,100,5 억,,1692,N,N,0,N,00,N
20250515,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,24880663,12456,152.46,2000,2005,1995,2600,1400,2000,1997.48,0.03,0,-4461,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.23,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,0.00,20250224,1928,3.73,20250408,2075,-3.61,20240718,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1691,N,N,0,N,00,N
20250515,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,24734711,12383,151.57,2000,2005,1995,2600,1400,2000,1997.47,0.03,0,-4461,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5510000,110,45.39,1.01,12,0.22,44.00,1986.00,3300,20240502,-39.48,1928,20250408,3.58,2005,0.00,20250224,1928,3.58,20250408,2075,-3.76,20240718,1928,3.58,20250408,0.00,Y,474490,100,5 억,,1691,N,N,0,N,00,N
20250515,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,24373254,12202,149.35,2000,2005,1995,2600,1400,2000,1997.48,0.03,0,-4461,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5510000,110,45.39,1.01,12,0.22,44.00,1986.00,3300,20240502,-39.48,1928,20250408,3.58,2005,0.00,20250224,1928,3.58,20250408,2075,-3.76,20240718,1928,3.58,20250408,0.00,Y,474490,100,5 억,,1691,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 161101 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 10731238 5377 43.17 2005 2005 1995 2600 1400 2000 1995.77 0.03 0 599 2010 2005 2000 1995 1990 2005 1995 6 600 100 1400 5 1 5510000 110 45.57 1.01 12 0.10 44.00 1986.00 2075 20240718 -3.37 1928 20250408 3.99 2005 0.00 20250224 1928 3.99 20250408 2075 -3.37 20240718 1928 3.99 20250408 0.00 Y 474490 100 5 억 1692 N N 0 N 00 N
3 20250516 151123 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 10609094 5316 42.68 2005 2005 1995 2600 1400 2000 1995.69 0.03 0 600 2010 2005 2000 1995 1990 2005 1995 6 600 100 1400 1 1 5510000 110 45.41 1.01 12 0.10 44.00 1986.00 2075 20240718 -3.71 1928 20250408 3.63 2005 0.00 20250224 1928 3.63 20250408 2075 -3.71 20240718 1928 3.63 20250408 0.00 Y 474490 100 5 억 1692 N N 0 N 00 N
4 20250516 141116 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 9440340 4731 37.98 2005 2005 1995 2600 1400 2000 1995.42 0.03 0 600 2010 2005 2000 1995 1990 2005 1995 6 600 100 1400 1 1 5510000 110 45.39 1.01 12 0.09 44.00 1986.00 2075 20240718 -3.76 1928 20250408 3.58 2005 0.00 20250224 1928 3.58 20250408 2075 -3.76 20240718 1928 3.58 20250408 0.00 Y 474490 100 5 억 1692 N N 0 N 00 N
5 20250516 131113 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 1912051 958 7.69 2005 2005 1995 2600 1400 2000 1995.88 0.03 0 600 2010 2005 2000 1995 1990 2005 1995 6 600 100 1400 1 1 5510000 110 45.36 1.01 12 0.02 44.00 1986.00 2075 20240718 -3.81 1928 20250408 3.53 2005 0.00 20250224 1928 3.53 20250408 2075 -3.81 20240718 1928 3.53 20250408 0.00 Y 474490 100 5 억 1692 N N 0 N 00 N
6 20250516 121116 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 1349177 676 5.43 2005 2005 1995 2600 1400 2000 1995.82 0.03 0 600 2010 2005 2000 1995 1990 2005 1995 6 600 100 1400 1 1 5510000 110 45.36 1.01 12 0.01 44.00 1986.00 2075 20240718 -3.81 1928 20250408 3.53 2005 0.00 20250224 1928 3.53 20250408 2075 -3.81 20240718 1928 3.53 20250408 0.00 Y 474490 100 5 억 1692 N N 0 N 00 N
7 20250516 111031 57 100.00 KOSDAQ 금융 N N N N N 1995 -5 5 -0.25 790570 396 3.18 2005 2005 1995 2600 1400 2000 1996.39 0.03 0 370 2010 2005 2000 1995 1990 2005 1995 6 600 100 1400 1 1 5510000 110 45.34 1.00 12 0.01 44.00 1986.00 2075 20240718 -3.86 1928 20250408 3.48 2005 0.00 20250224 1928 3.48 20250408 2075 -3.86 20240718 1928 3.48 20250408 0.00 Y 474490 100 5 억 1692 N N 0 N 00 N
8 20250516 101056 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 247650 124 1.00 2005 2005 1997 2600 1400 2000 1997.18 0.03 0 120 2010 2005 2000 1995 1990 2005 1995 6 600 100 1400 1 1 5510000 110 45.39 1.01 12 0.00 44.00 1986.00 2075 20240718 -3.76 1928 20250408 3.58 2005 0.00 20250224 1928 3.58 20250408 2075 -3.76 20240718 1928 3.58 20250408 0.00 Y 474490 100 5 억 1692 N N 0 N 00 N
9 20250516 091121 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 17984 9 0.07 2005 2005 1997 2600 1400 2000 1998.22 0.03 0 7 2010 2005 2000 1995 1990 2005 1995 6 600 100 1400 1 1 5510000 110 45.39 1.01 12 0.00 44.00 1986.00 2075 20240718 -3.76 1928 20250408 3.58 2005 0.00 20250224 1928 3.58 20250408 2075 -3.76 20240718 1928 3.58 20250408 0.00 Y 474490 100 5 억 1692 N N 0 N 00 N
10 20250515 161242 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 24880663 12456 152.46 2000 2005 1995 2600 1400 2000 1997.48 0.03 0 -4461 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 5 1 5510000 110 45.45 1.01 12 0.23 44.00 1986.00 3300 20240502 -39.39 1928 20250408 3.73 2005 0.00 20250224 1928 3.73 20250408 2075 -3.61 20240718 1928 3.73 20250408 0.00 Y 474490 100 5 억 1691 N N 0 N 00 N
11 20250515 151258 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 24734711 12383 151.57 2000 2005 1995 2600 1400 2000 1997.47 0.03 0 -4461 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5510000 110 45.39 1.01 12 0.22 44.00 1986.00 3300 20240502 -39.48 1928 20250408 3.58 2005 0.00 20250224 1928 3.58 20250408 2075 -3.76 20240718 1928 3.58 20250408 0.00 Y 474490 100 5 억 1691 N N 0 N 00 N
12 20250515 141259 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 24373254 12202 149.35 2000 2005 1995 2600 1400 2000 1997.48 0.03 0 -4461 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5510000 110 45.39 1.01 12 0.22 44.00 1986.00 3300 20240502 -39.48 1928 20250408 3.58 2005 0.00 20250224 1928 3.58 20250408 2075 -3.76 20240718 1928 3.58 20250408 0.00 Y 474490 100 5 억 1691 N N 0 N 00 N