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
043090/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
20250516,160414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250516,150418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250516,140416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250516,130415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250516,120414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250516,110401,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250516,100418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250516,090417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250515,160444,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250515,150447,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,N,N,0,N,00,N
20250515,140449,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.00,Y,043090,500,62 억,,189501,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 160414 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
3 20250516 150418 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
4 20250516 140416 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
5 20250516 130415 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
6 20250516 120414 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
7 20250516 110401 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
8 20250516 100418 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
9 20250516 090417 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
10 20250515 160444 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
11 20250515 150447 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N
12 20250515 140449 58 100.00 KOSDAQ 유통 N N N N N 380 0 3 0.00 0 0 0.00 0 0 0 494 266 380 0.00 1.53 0 0 380 380 380 380 380 380 380 62 114 500 0 1 1 12418275 47 -0.26 0.15 12 0.00 -1477.00 2489.00 4850 20240903 -92.16 344 20250324 10.47 1774 -78.58 20250106 344 10.47 20250324 1535 -75.24 20250210 234 62.39 20240805 0.00 Y 043090 500 62 억 189501 N N 0 N 00 N