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
473050/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
20250516,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,29529349,14795,108.18,2000,2000,1992,2595,1400,1999,1995.90,0.00,0,882,2004,2001,1997,1994,1990,1999,1992,7,596,100,1430,5,1,7010000,140,51.28,1.02,12,0.21,39.00,1970.00,2065,20240722,-3.15,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2065,-3.15,20240722,1930,3.63,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250516,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,29273889,14667,107.25,2000,2000,1992,2595,1400,1999,1995.90,0.00,0,882,2004,2001,1997,1994,1990,1999,1992,7,596,100,1430,1,1,7010000,140,51.13,1.01,12,0.21,39.00,1970.00,2065,20240722,-3.44,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2065,-3.44,20240722,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250516,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,16191103,8121,59.38,2000,2000,1992,2595,1400,1999,1993.73,0.00,0,634,2004,2001,1997,1994,1990,1999,1992,7,596,100,1430,1,1,7010000,140,51.10,1.01,12,0.12,39.00,1970.00,2065,20240722,-3.49,1930,20250122,3.26,2005,-0.60,20250307,1930,3.26,20250122,2065,-3.49,20240722,1930,3.26,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250516,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,8059969,4041,29.55,2000,2000,1994,2595,1400,1999,1994.55,0.00,0,634,2004,2001,1997,1994,1990,1999,1992,7,596,100,1430,1,1,7010000,140,51.13,1.01,12,0.06,39.00,1970.00,2065,20240722,-3.44,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2065,-3.44,20240722,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250516,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,5908351,2962,21.66,2000,2000,1994,2595,1400,1999,1994.72,0.00,0,605,2004,2001,1997,1994,1990,1999,1992,7,596,100,1430,1,1,7010000,140,51.13,1.01,12,0.04,39.00,1970.00,2065,20240722,-3.44,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2065,-3.44,20240722,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250516,111030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,3720933,1865,13.64,2000,2000,1994,2595,1400,1999,1995.14,0.00,0,605,2004,2001,1997,1994,1990,1999,1992,7,596,100,1430,1,1,7010000,140,51.13,1.01,12,0.03,39.00,1970.00,2065,20240722,-3.44,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2065,-3.44,20240722,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250516,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,1585353,794,5.81,2000,2000,1994,2595,1400,1999,1996.67,0.00,0,605,2004,2001,1997,1994,1990,1999,1992,7,596,100,1430,1,1,7010000,140,51.13,1.01,12,0.01,39.00,1970.00,2065,20240722,-3.44,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2065,-3.44,20240722,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250516,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,468000,234,1.71,2000,2000,2000,2595,1400,1999,2000.00,0.00,0,233,2004,2001,1997,1994,1990,1999,1992,7,596,100,1430,5,1,7010000,140,51.28,1.02,12,0.00,39.00,1970.00,2065,20240722,-3.15,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2065,-3.15,20240722,1930,3.63,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250515,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,27282604,13676,112.86,2000,2000,1993,2600,1400,2000,1994.93,0.00,0,-4113,2010,2004,1999,1993,1988,2008,1997,7,600,100,1440,1,1,7010000,140,51.26,1.01,12,0.20,39.00,1970.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2065,-3.20,20240722,1930,3.58,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250515,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,26261510,13165,108.64,2000,2000,1993,2600,1400,2000,1994.80,0.00,0,-4113,2010,2004,1999,1993,1988,2008,1997,7,600,100,1440,1,1,7010000,140,51.13,1.01,12,0.19,39.00,1970.00,2080,20240502,-4.13,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2065,-3.44,20240722,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250515,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-7,5,-0.35,24840095,12452,102.76,2000,2000,1993,2600,1400,2000,1994.87,0.00,0,-4113,2010,2004,1999,1993,1988,2008,1997,7,600,100,1440,1,1,7010000,140,51.10,1.01,12,0.18,39.00,1970.00,2080,20240502,-4.18,1930,20250122,3.26,2005,-0.60,20250307,1930,3.26,20250122,2065,-3.49,20240722,1930,3.26,20250122,0.00,Y,473050,100,7 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 161100 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 29529349 14795 108.18 2000 2000 1992 2595 1400 1999 1995.90 0.00 0 882 2004 2001 1997 1994 1990 1999 1992 7 596 100 1430 5 1 7010000 140 51.28 1.02 12 0.21 39.00 1970.00 2065 20240722 -3.15 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2065 -3.15 20240722 1930 3.63 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
3 20250516 151122 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 29273889 14667 107.25 2000 2000 1992 2595 1400 1999 1995.90 0.00 0 882 2004 2001 1997 1994 1990 1999 1992 7 596 100 1430 1 1 7010000 140 51.13 1.01 12 0.21 39.00 1970.00 2065 20240722 -3.44 1930 20250122 3.32 2005 -0.55 20250307 1930 3.32 20250122 2065 -3.44 20240722 1930 3.32 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
4 20250516 141115 57 100.00 KOSDAQ 금융 N N N N N 1993 -6 5 -0.30 16191103 8121 59.38 2000 2000 1992 2595 1400 1999 1993.73 0.00 0 634 2004 2001 1997 1994 1990 1999 1992 7 596 100 1430 1 1 7010000 140 51.10 1.01 12 0.12 39.00 1970.00 2065 20240722 -3.49 1930 20250122 3.26 2005 -0.60 20250307 1930 3.26 20250122 2065 -3.49 20240722 1930 3.26 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
5 20250516 131111 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 8059969 4041 29.55 2000 2000 1994 2595 1400 1999 1994.55 0.00 0 634 2004 2001 1997 1994 1990 1999 1992 7 596 100 1430 1 1 7010000 140 51.13 1.01 12 0.06 39.00 1970.00 2065 20240722 -3.44 1930 20250122 3.32 2005 -0.55 20250307 1930 3.32 20250122 2065 -3.44 20240722 1930 3.32 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
6 20250516 121115 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 5908351 2962 21.66 2000 2000 1994 2595 1400 1999 1994.72 0.00 0 605 2004 2001 1997 1994 1990 1999 1992 7 596 100 1430 1 1 7010000 140 51.13 1.01 12 0.04 39.00 1970.00 2065 20240722 -3.44 1930 20250122 3.32 2005 -0.55 20250307 1930 3.32 20250122 2065 -3.44 20240722 1930 3.32 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
7 20250516 111030 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 3720933 1865 13.64 2000 2000 1994 2595 1400 1999 1995.14 0.00 0 605 2004 2001 1997 1994 1990 1999 1992 7 596 100 1430 1 1 7010000 140 51.13 1.01 12 0.03 39.00 1970.00 2065 20240722 -3.44 1930 20250122 3.32 2005 -0.55 20250307 1930 3.32 20250122 2065 -3.44 20240722 1930 3.32 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
8 20250516 101055 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 1585353 794 5.81 2000 2000 1994 2595 1400 1999 1996.67 0.00 0 605 2004 2001 1997 1994 1990 1999 1992 7 596 100 1430 1 1 7010000 140 51.13 1.01 12 0.01 39.00 1970.00 2065 20240722 -3.44 1930 20250122 3.32 2005 -0.55 20250307 1930 3.32 20250122 2065 -3.44 20240722 1930 3.32 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
9 20250516 091120 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 468000 234 1.71 2000 2000 2000 2595 1400 1999 2000.00 0.00 0 233 2004 2001 1997 1994 1990 1999 1992 7 596 100 1430 5 1 7010000 140 51.28 1.02 12 0.00 39.00 1970.00 2065 20240722 -3.15 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2065 -3.15 20240722 1930 3.63 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
10 20250515 161241 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 27282604 13676 112.86 2000 2000 1993 2600 1400 2000 1994.93 0.00 0 -4113 2010 2004 1999 1993 1988 2008 1997 7 600 100 1440 1 1 7010000 140 51.26 1.01 12 0.20 39.00 1970.00 2080 20240502 -3.89 1930 20250122 3.58 2005 -0.30 20250307 1930 3.58 20250122 2065 -3.20 20240722 1930 3.58 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
11 20250515 151257 57 100.00 KOSDAQ 금융 N N N N N 1994 -6 5 -0.30 26261510 13165 108.64 2000 2000 1993 2600 1400 2000 1994.80 0.00 0 -4113 2010 2004 1999 1993 1988 2008 1997 7 600 100 1440 1 1 7010000 140 51.13 1.01 12 0.19 39.00 1970.00 2080 20240502 -4.13 1930 20250122 3.32 2005 -0.55 20250307 1930 3.32 20250122 2065 -3.44 20240722 1930 3.32 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
12 20250515 141257 57 100.00 KOSDAQ 금융 N N N N N 1993 -7 5 -0.35 24840095 12452 102.76 2000 2000 1993 2600 1400 2000 1994.87 0.00 0 -4113 2010 2004 1999 1993 1988 2008 1997 7 600 100 1440 1 1 7010000 140 51.10 1.01 12 0.18 39.00 1970.00 2080 20240502 -4.18 1930 20250122 3.26 2005 -0.60 20250307 1930 3.26 20250122 2065 -3.49 20240722 1930 3.26 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N