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
478440/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
20250516,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,15503753,7750,65.02,2005,2010,1999,2600,1400,2000,2000.48,0.00,0,300,2008,2004,2001,1997,1994,2002,1995,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.11,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250516,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,15321723,7659,64.25,2005,2010,1999,2600,1400,2000,2000.49,0.00,0,300,2008,2004,2001,1997,1994,2002,1995,7,600,100,1400,5,1,6930000,139,62.50,1.01,12,0.11,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250516,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,13391318,6695,56.17,2005,2005,1999,2600,1400,2000,2000.20,0.00,0,300,2008,2004,2001,1997,1994,2002,1995,7,600,100,1400,5,1,6930000,139,62.50,1.01,12,0.10,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250516,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4885313,2442,20.49,2005,2005,1999,2600,1400,2000,2000.54,0.00,0,300,2008,2004,2001,1997,1994,2002,1995,7,600,100,1400,5,1,6930000,139,62.50,1.01,12,0.04,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250516,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,3523308,1761,14.77,2005,2005,1999,2600,1400,2000,2000.74,0.00,0,300,2008,2004,2001,1997,1994,2002,1995,7,600,100,1400,5,1,6930000,139,62.50,1.01,12,0.03,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250516,111036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2119308,1059,8.88,2005,2005,1999,2600,1400,2000,2001.24,0.00,0,300,2008,2004,2001,1997,1994,2002,1995,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.02,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250516,101101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1097740,548,4.60,2005,2005,2000,2600,1400,2000,2003.18,0.00,0,300,2008,2004,2001,1997,1994,2002,1995,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.01,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250516,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,465160,232,1.95,2005,2005,2005,2600,1400,2000,2005.00,0.00,0,232,2008,2004,2001,1997,1994,2002,1995,7,600,100,1400,5,1,6930000,139,62.66,1.02,12,0.00,32.00,1971.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250515,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,23842268,11920,186.42,2005,2005,1998,2605,1405,2005,2000.19,0.00,0,-3605,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,62.50,1.01,12,0.17,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250515,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,23262243,11630,181.89,2005,2005,1998,2605,1405,2005,2000.19,0.00,0,-3504,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,62.50,1.01,12,0.17,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250515,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,18961743,9481,148.28,2005,2005,1998,2605,1405,2005,1999.97,0.00,0,-3504,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,62.50,1.01,12,0.14,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,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 161107 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 15503753 7750 65.02 2005 2010 1999 2600 1400 2000 2000.48 0.00 0 300 2008 2004 2001 1997 1994 2002 1995 7 600 100 1400 5 1 6930000 139 62.66 1.02 12 0.11 32.00 1971.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
3 20250516 151129 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 15321723 7659 64.25 2005 2010 1999 2600 1400 2000 2000.49 0.00 0 300 2008 2004 2001 1997 1994 2002 1995 7 600 100 1400 5 1 6930000 139 62.50 1.01 12 0.11 32.00 1971.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
4 20250516 141122 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 13391318 6695 56.17 2005 2005 1999 2600 1400 2000 2000.20 0.00 0 300 2008 2004 2001 1997 1994 2002 1995 7 600 100 1400 5 1 6930000 139 62.50 1.01 12 0.10 32.00 1971.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
5 20250516 131118 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4885313 2442 20.49 2005 2005 1999 2600 1400 2000 2000.54 0.00 0 300 2008 2004 2001 1997 1994 2002 1995 7 600 100 1400 5 1 6930000 139 62.50 1.01 12 0.04 32.00 1971.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
6 20250516 121122 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 3523308 1761 14.77 2005 2005 1999 2600 1400 2000 2000.74 0.00 0 300 2008 2004 2001 1997 1994 2002 1995 7 600 100 1400 5 1 6930000 139 62.50 1.01 12 0.03 32.00 1971.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
7 20250516 111036 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 2119308 1059 8.88 2005 2005 1999 2600 1400 2000 2001.24 0.00 0 300 2008 2004 2001 1997 1994 2002 1995 7 600 100 1400 5 1 6930000 139 62.66 1.02 12 0.02 32.00 1971.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
8 20250516 101101 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 1097740 548 4.60 2005 2005 2000 2600 1400 2000 2003.18 0.00 0 300 2008 2004 2001 1997 1994 2002 1995 7 600 100 1400 5 1 6930000 139 62.66 1.02 12 0.01 32.00 1971.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
9 20250516 091127 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 465160 232 1.95 2005 2005 2005 2600 1400 2000 2005.00 0.00 0 232 2008 2004 2001 1997 1994 2002 1995 7 600 100 1400 5 1 6930000 139 62.66 1.02 12 0.00 32.00 1971.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
10 20250515 161249 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 23842268 11920 186.42 2005 2005 1998 2605 1405 2005 2000.19 0.00 0 -3605 2009 2006 2002 1999 1995 2008 2001 7 600 100 1400 5 1 6930000 139 62.50 1.01 12 0.17 32.00 1971.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
11 20250515 151305 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 23262243 11630 181.89 2005 2005 1998 2605 1405 2005 2000.19 0.00 0 -3504 2009 2006 2002 1999 1995 2008 2001 7 600 100 1400 5 1 6930000 139 62.50 1.01 12 0.17 32.00 1971.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
12 20250515 141306 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 18961743 9481 148.28 2005 2005 1998 2605 1405 2005 1999.97 0.00 0 -3504 2009 2006 2002 1999 1995 2008 2001 7 600 100 1400 5 1 6930000 139 62.50 1.01 12 0.14 32.00 1971.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N