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
473370/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,2010,0,3,0.00,7827730,3904,22.87,2010,2010,2005,2610,1410,2010,2005.05,0.00,0,597,2018,2014,2006,2002,1994,2016,2004,4,600,100,1400,5,1,4210000,85,46.74,1.00,12,0.09,43.00,2004.00,2080,20240801,-3.37,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250516,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7645090,3813,22.34,2010,2010,2005,2610,1410,2010,2005.01,0.00,0,597,2018,2014,2006,2002,1994,2016,2004,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.09,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250516,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6323795,3154,18.48,2010,2010,2005,2610,1410,2010,2005.01,0.00,0,597,2018,2014,2006,2002,1994,2016,2004,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.07,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250516,131112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,4619545,2304,13.50,2010,2010,2005,2610,1410,2010,2005.01,0.00,0,597,2018,2014,2006,2002,1994,2016,2004,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.05,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250516,121115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,3314290,1653,9.68,2010,2010,2005,2610,1410,2010,2005.02,0.00,0,597,2018,2014,2006,2002,1994,2016,2004,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.04,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250516,111030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1995000,995,5.83,2010,2010,2005,2610,1410,2010,2005.03,0.00,0,597,2018,2014,2006,2002,1994,2016,2004,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.02,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250516,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,543380,271,1.59,2010,2010,2005,2610,1410,2010,2005.09,0.00,0,264,2018,2014,2006,2002,1994,2016,2004,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.01,43.00,2004.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250516,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4020,2,0.01,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,0,2018,2014,2006,2002,1994,2016,2004,4,600,100,1400,5,1,4210000,85,46.74,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.37,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250515,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,34143578,17071,181.76,2010,2010,1998,2610,1410,2010,2000.09,0.00,0,-1333,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,46.74,1.00,12,0.41,43.00,2004.00,2080,20240801,-3.37,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250515,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,33993193,16996,180.96,2010,2010,1998,2610,1410,2010,2000.07,0.00,0,-1332,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.40,43.00,2004.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250515,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,33139193,16569,176.42,2010,2010,1998,2610,1410,2010,2000.07,0.00,0,-1332,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.39,43.00,2004.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 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 2010 0 3 0.00 7827730 3904 22.87 2010 2010 2005 2610 1410 2010 2005.05 0.00 0 597 2018 2014 2006 2002 1994 2016 2004 4 600 100 1400 5 1 4210000 85 46.74 1.00 12 0.09 43.00 2004.00 2080 20240801 -3.37 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
3 20250516 151122 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 7645090 3813 22.34 2010 2010 2005 2610 1410 2010 2005.01 0.00 0 597 2018 2014 2006 2002 1994 2016 2004 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.09 43.00 2004.00 2080 20240801 -3.61 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 2080 -3.61 20240801 1950 2.82 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
4 20250516 141115 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 6323795 3154 18.48 2010 2010 2005 2610 1410 2010 2005.01 0.00 0 597 2018 2014 2006 2002 1994 2016 2004 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.07 43.00 2004.00 2080 20240801 -3.61 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 2080 -3.61 20240801 1950 2.82 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
5 20250516 131112 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 4619545 2304 13.50 2010 2010 2005 2610 1410 2010 2005.01 0.00 0 597 2018 2014 2006 2002 1994 2016 2004 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.05 43.00 2004.00 2080 20240801 -3.61 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 2080 -3.61 20240801 1950 2.82 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
6 20250516 121115 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 3314290 1653 9.68 2010 2010 2005 2610 1410 2010 2005.02 0.00 0 597 2018 2014 2006 2002 1994 2016 2004 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.04 43.00 2004.00 2080 20240801 -3.61 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 2080 -3.61 20240801 1950 2.82 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
7 20250516 111030 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 1995000 995 5.83 2010 2010 2005 2610 1410 2010 2005.03 0.00 0 597 2018 2014 2006 2002 1994 2016 2004 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.02 43.00 2004.00 2080 20240801 -3.61 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 2080 -3.61 20240801 1950 2.82 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
8 20250516 101055 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 543380 271 1.59 2010 2010 2005 2610 1410 2010 2005.09 0.00 0 264 2018 2014 2006 2002 1994 2016 2004 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.01 43.00 2004.00 2080 20240801 -3.61 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 2080 -3.61 20240801 1950 2.82 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
9 20250516 091120 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 4020 2 0.01 2010 2010 2010 2610 1410 2010 2010.00 0.00 0 0 2018 2014 2006 2002 1994 2016 2004 4 600 100 1400 5 1 4210000 85 46.74 1.00 12 0.00 43.00 2004.00 2080 20240801 -3.37 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
10 20250515 161241 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 34143578 17071 181.76 2010 2010 1998 2610 1410 2010 2000.09 0.00 0 -1333 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 46.74 1.00 12 0.41 43.00 2004.00 2080 20240801 -3.37 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
11 20250515 151257 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 33993193 16996 180.96 2010 2010 1998 2610 1410 2010 2000.07 0.00 0 -1332 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 46.51 1.00 12 0.40 43.00 2004.00 2080 20240801 -3.85 1950 20241224 2.56 2020 -0.99 20250225 1953 2.41 20250102 2080 -3.85 20240801 1950 2.56 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
12 20250515 141258 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 33139193 16569 176.42 2010 2010 1998 2610 1410 2010 2000.07 0.00 0 -1332 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 46.51 1.00 12 0.39 43.00 2004.00 2080 20240801 -3.85 1950 20241224 2.56 2020 -0.99 20250225 1953 2.41 20250102 2080 -3.85 20240801 1950 2.56 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N