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
482680/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
20250516,161109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-1,5,-0.05,21577396,10860,57.15,1992,1992,1985,2585,1395,1992,1986.87,0.00,0,885,1996,1993,1989,1986,1982,1995,1988,8,593,100,1390,1,1,8215000,164,124.44,0.99,12,0.13,16.00,2007.00,3225,20240911,-38.26,1944,20241206,2.42,1994,-0.15,20250513,1952,2.00,20250115,3225,-38.26,20240911,1944,2.42,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250516,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-6,5,-0.30,21180141,10660,56.09,1992,1992,1985,2585,1395,1992,1986.88,0.00,0,885,1996,1993,1989,1986,1982,1995,1988,8,593,100,1390,1,1,8215000,163,124.12,0.99,12,0.13,16.00,2007.00,3225,20240911,-38.42,1944,20241206,2.16,1994,-0.40,20250513,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250516,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-5,5,-0.25,17444355,8779,46.20,1992,1992,1985,2585,1395,1992,1987.05,0.00,0,885,1996,1993,1989,1986,1982,1995,1988,8,593,100,1390,1,1,8215000,163,124.19,0.99,12,0.11,16.00,2007.00,3225,20240911,-38.39,1944,20241206,2.21,1994,-0.35,20250513,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250516,131121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-4,5,-0.20,12922308,6504,34.22,1992,1992,1985,2585,1395,1992,1986.82,0.00,0,849,1996,1993,1989,1986,1982,1995,1988,8,593,100,1390,1,1,8215000,163,124.25,0.99,12,0.08,16.00,2007.00,3225,20240911,-38.36,1944,20241206,2.26,1994,-0.30,20250513,1952,1.84,20250115,3225,-38.36,20240911,1944,2.26,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250516,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-7,5,-0.35,8752337,4405,23.18,1992,1992,1985,2585,1395,1992,1986.91,0.00,0,867,1996,1993,1989,1986,1982,1995,1988,8,593,100,1390,1,1,8215000,163,124.06,0.99,12,0.05,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1994,-0.45,20250513,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250516,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-6,5,-0.30,4919397,2475,13.02,1992,1992,1986,2585,1395,1992,1987.64,0.00,0,645,1996,1993,1989,1986,1982,1995,1988,8,593,100,1390,1,1,8215000,163,124.12,0.99,12,0.03,16.00,2007.00,3225,20240911,-38.42,1944,20241206,2.16,1994,-0.40,20250513,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250516,101104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-5,5,-0.25,1199557,603,3.17,1992,1992,1987,2585,1395,1992,1989.32,0.00,0,237,1996,1993,1989,1986,1982,1995,1988,8,593,100,1390,1,1,8215000,163,124.19,0.99,12,0.01,16.00,2007.00,3225,20240911,-38.39,1944,20241206,2.21,1994,-0.35,20250513,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250516,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,0,3,0.00,41832,21,0.11,1992,1992,1992,2585,1395,1992,1992.00,0.00,0,0,1996,1993,1989,1986,1982,1995,1988,8,593,100,1390,1,1,8215000,164,124.50,0.99,12,0.00,16.00,2007.00,3225,20240911,-38.23,1944,20241206,2.47,1994,-0.10,20250513,1952,2.05,20250115,3225,-38.23,20240911,1944,2.47,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250515,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,6,2,0.30,37745235,19004,185.50,1986,1992,1985,2580,1391,1986,1986.17,0.00,0,652,1994,1990,1988,1984,1982,1989,1983,8,594,100,1390,1,1,8215000,164,124.50,0.99,12,0.23,16.00,2007.00,3225,20240911,-38.23,1944,20241206,2.47,1994,-0.10,20250513,1952,2.05,20250115,3225,-38.23,20240911,1944,2.47,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250515,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,37345263,18803,183.53,1986,1992,1985,2580,1391,1986,1986.13,0.00,0,652,1994,1990,1988,1984,1982,1989,1983,8,594,100,1390,1,1,8215000,163,124.06,0.99,12,0.23,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1994,-0.45,20250513,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250515,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,35137769,17691,172.68,1986,1992,1985,2580,1391,1986,1986.19,0.00,0,652,1994,1990,1988,1984,1982,1989,1983,8,594,100,1390,1,1,8215000,163,124.06,0.99,12,0.22,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1994,-0.45,20250513,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 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 161109 57 100.00 KOSDAQ 금융 N N N N N 1991 -1 5 -0.05 21577396 10860 57.15 1992 1992 1985 2585 1395 1992 1986.87 0.00 0 885 1996 1993 1989 1986 1982 1995 1988 8 593 100 1390 1 1 8215000 164 124.44 0.99 12 0.13 16.00 2007.00 3225 20240911 -38.26 1944 20241206 2.42 1994 -0.15 20250513 1952 2.00 20250115 3225 -38.26 20240911 1944 2.42 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
3 20250516 151132 57 100.00 KOSDAQ 금융 N N N N N 1986 -6 5 -0.30 21180141 10660 56.09 1992 1992 1985 2585 1395 1992 1986.88 0.00 0 885 1996 1993 1989 1986 1982 1995 1988 8 593 100 1390 1 1 8215000 163 124.12 0.99 12 0.13 16.00 2007.00 3225 20240911 -38.42 1944 20241206 2.16 1994 -0.40 20250513 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
4 20250516 141124 57 100.00 KOSDAQ 금융 N N N N N 1987 -5 5 -0.25 17444355 8779 46.20 1992 1992 1985 2585 1395 1992 1987.05 0.00 0 885 1996 1993 1989 1986 1982 1995 1988 8 593 100 1390 1 1 8215000 163 124.19 0.99 12 0.11 16.00 2007.00 3225 20240911 -38.39 1944 20241206 2.21 1994 -0.35 20250513 1952 1.79 20250115 3225 -38.39 20240911 1944 2.21 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
5 20250516 131121 57 100.00 KOSDAQ 금융 N N N N N 1988 -4 5 -0.20 12922308 6504 34.22 1992 1992 1985 2585 1395 1992 1986.82 0.00 0 849 1996 1993 1989 1986 1982 1995 1988 8 593 100 1390 1 1 8215000 163 124.25 0.99 12 0.08 16.00 2007.00 3225 20240911 -38.36 1944 20241206 2.26 1994 -0.30 20250513 1952 1.84 20250115 3225 -38.36 20240911 1944 2.26 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
6 20250516 121124 57 100.00 KOSDAQ 금융 N N N N N 1985 -7 5 -0.35 8752337 4405 23.18 1992 1992 1985 2585 1395 1992 1986.91 0.00 0 867 1996 1993 1989 1986 1982 1995 1988 8 593 100 1390 1 1 8215000 163 124.06 0.99 12 0.05 16.00 2007.00 3225 20240911 -38.45 1944 20241206 2.11 1994 -0.45 20250513 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
7 20250516 111039 57 100.00 KOSDAQ 금융 N N N N N 1986 -6 5 -0.30 4919397 2475 13.02 1992 1992 1986 2585 1395 1992 1987.64 0.00 0 645 1996 1993 1989 1986 1982 1995 1988 8 593 100 1390 1 1 8215000 163 124.12 0.99 12 0.03 16.00 2007.00 3225 20240911 -38.42 1944 20241206 2.16 1994 -0.40 20250513 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
8 20250516 101104 57 100.00 KOSDAQ 금융 N N N N N 1987 -5 5 -0.25 1199557 603 3.17 1992 1992 1987 2585 1395 1992 1989.32 0.00 0 237 1996 1993 1989 1986 1982 1995 1988 8 593 100 1390 1 1 8215000 163 124.19 0.99 12 0.01 16.00 2007.00 3225 20240911 -38.39 1944 20241206 2.21 1994 -0.35 20250513 1952 1.79 20250115 3225 -38.39 20240911 1944 2.21 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
9 20250516 091130 57 100.00 KOSDAQ 금융 N N N N N 1992 0 3 0.00 41832 21 0.11 1992 1992 1992 2585 1395 1992 1992.00 0.00 0 0 1996 1993 1989 1986 1982 1995 1988 8 593 100 1390 1 1 8215000 164 124.50 0.99 12 0.00 16.00 2007.00 3225 20240911 -38.23 1944 20241206 2.47 1994 -0.10 20250513 1952 2.05 20250115 3225 -38.23 20240911 1944 2.47 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
10 20250515 161252 57 100.00 KOSDAQ 금융 N N N N N 1992 6 2 0.30 37745235 19004 185.50 1986 1992 1985 2580 1391 1986 1986.17 0.00 0 652 1994 1990 1988 1984 1982 1989 1983 8 594 100 1390 1 1 8215000 164 124.50 0.99 12 0.23 16.00 2007.00 3225 20240911 -38.23 1944 20241206 2.47 1994 -0.10 20250513 1952 2.05 20250115 3225 -38.23 20240911 1944 2.47 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
11 20250515 151308 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 37345263 18803 183.53 1986 1992 1985 2580 1391 1986 1986.13 0.00 0 652 1994 1990 1988 1984 1982 1989 1983 8 594 100 1390 1 1 8215000 163 124.06 0.99 12 0.23 16.00 2007.00 3225 20240911 -38.45 1944 20241206 2.11 1994 -0.45 20250513 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
12 20250515 141309 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 35137769 17691 172.68 1986 1992 1985 2580 1391 1986 1986.19 0.00 0 652 1994 1990 1988 1984 1982 1989 1983 8 594 100 1390 1 1 8215000 163 124.06 0.99 12 0.22 16.00 2007.00 3225 20240911 -38.45 1944 20241206 2.11 1994 -0.45 20250513 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N