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
493790/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
20250516,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,11662253,5839,408.61,1992,1999,1992,2595,1398,1997,1997.30,0.13,0,-105,2001,1999,1996,1994,1991,2000,1995,5,598,100,1390,1,1,5310000,106,-24.08,1.14,12,0.11,-83.00,1748.00,2190,20250123,-8.72,1911,20250123,4.60,2190,-8.72,20250123,1911,4.60,20250123,2190,-8.72,20250123,1911,4.60,20250123,0.00,Y,493790,100,5 억,,6719,N,N,0,N,00,N
20250516,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,11662253,5839,408.61,1992,1999,1992,2595,1398,1997,1997.30,0.13,0,-105,2001,1999,1996,1994,1991,2000,1995,5,598,100,1390,1,1,5310000,106,-24.08,1.14,12,0.11,-83.00,1748.00,2190,20250123,-8.72,1911,20250123,4.60,2190,-8.72,20250123,1911,4.60,20250123,2190,-8.72,20250123,1911,4.60,20250123,0.00,Y,493790,100,5 억,,6719,N,N,0,N,00,N
20250516,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-3,5,-0.15,673909,338,23.65,1992,1995,1992,2595,1398,1997,1993.81,0.13,0,-88,2001,1999,1996,1994,1991,2000,1995,5,598,100,1390,1,1,5310000,106,-24.02,1.14,12,0.01,-83.00,1748.00,2190,20250123,-8.95,1911,20250123,4.34,2190,-8.95,20250123,1911,4.34,20250123,2190,-8.95,20250123,1911,4.34,20250123,0.00,Y,493790,100,5 억,,6719,N,N,0,N,00,N
20250516,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-3,5,-0.15,522450,262,18.33,1992,1995,1992,2595,1398,1997,1994.08,0.13,0,-74,2001,1999,1996,1994,1991,2000,1995,5,598,100,1390,1,1,5310000,106,-24.02,1.14,12,0.00,-83.00,1748.00,2190,20250123,-8.95,1911,20250123,4.34,2190,-8.95,20250123,1911,4.34,20250123,2190,-8.95,20250123,1911,4.34,20250123,0.00,Y,493790,100,5 억,,6719,N,N,0,N,00,N
20250516,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-3,5,-0.15,422750,212,14.84,1992,1995,1992,2595,1398,1997,1994.10,0.13,0,-24,2001,1999,1996,1994,1991,2000,1995,5,598,100,1390,1,1,5310000,106,-24.02,1.14,12,0.00,-83.00,1748.00,2190,20250123,-8.95,1911,20250123,4.34,2190,-8.95,20250123,1911,4.34,20250123,2190,-8.95,20250123,1911,4.34,20250123,0.00,Y,493790,100,5 억,,6719,N,N,0,N,00,N
20250516,111042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,386874,194,13.58,1992,1995,1992,2595,1398,1997,1994.20,0.13,0,-22,2001,1999,1996,1994,1991,2000,1995,5,598,100,1390,1,1,5310000,106,-24.01,1.14,12,0.00,-83.00,1748.00,2190,20250123,-9.00,1911,20250123,4.29,2190,-9.00,20250123,1911,4.29,20250123,2190,-9.00,20250123,1911,4.29,20250123,0.00,Y,493790,100,5 억,,6719,N,N,0,N,00,N
20250516,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,267282,134,9.38,1992,1995,1992,2595,1398,1997,1994.64,0.13,0,-10,2001,1999,1996,1994,1991,2000,1995,5,598,100,1390,1,1,5310000,106,-24.04,1.14,12,0.00,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6719,N,N,0,N,00,N
20250516,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,31872,16,1.12,1992,1992,1992,2595,1398,1997,1992.00,0.13,0,0,2001,1999,1996,1994,1991,2000,1995,5,598,100,1390,1,1,5310000,106,-24.00,1.14,12,0.00,-83.00,1748.00,2190,20250123,-9.04,1911,20250123,4.24,2190,-9.04,20250123,1911,4.24,20250123,2190,-9.04,20250123,1911,4.24,20250123,0.00,Y,493790,100,5 억,,6719,N,N,0,N,00,N
20250515,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,2850910,1429,10.58,1995,1998,1993,2595,1399,1998,1995.04,0.13,0,-300,2006,2002,1996,1992,1986,2004,1994,5,597,100,1390,1,1,5310000,106,-24.06,1.14,12,0.03,-83.00,1748.00,2190,20250123,-8.81,1911,20250123,4.50,2190,-8.81,20250123,1911,4.50,20250123,2190,-8.81,20250123,1911,4.50,20250123,0.00,Y,493790,100,5 억,,6655,N,N,0,N,00,N
20250515,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,2779018,1393,10.31,1995,1998,1993,2595,1399,1998,1994.99,0.13,0,-300,2006,2002,1996,1992,1986,2004,1994,5,597,100,1390,1,1,5310000,106,-24.05,1.14,12,0.03,-83.00,1748.00,2190,20250123,-8.86,1911,20250123,4.45,2190,-8.86,20250123,1911,4.45,20250123,2190,-8.86,20250123,1911,4.45,20250123,0.00,Y,493790,100,5 억,,6655,N,N,0,N,00,N
20250515,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,2393789,1200,8.88,1995,1998,1993,2595,1399,1998,1994.82,0.13,0,-108,2006,2002,1996,1992,1986,2004,1994,5,597,100,1390,1,1,5310000,106,-24.04,1.14,12,0.02,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6655,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 161113 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 11662253 5839 408.61 1992 1999 1992 2595 1398 1997 1997.30 0.13 0 -105 2001 1999 1996 1994 1991 2000 1995 5 598 100 1390 1 1 5310000 106 -24.08 1.14 12 0.11 -83.00 1748.00 2190 20250123 -8.72 1911 20250123 4.60 2190 -8.72 20250123 1911 4.60 20250123 2190 -8.72 20250123 1911 4.60 20250123 0.00 Y 493790 100 5 억 6719 N N 0 N 00 N
3 20250516 151136 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 11662253 5839 408.61 1992 1999 1992 2595 1398 1997 1997.30 0.13 0 -105 2001 1999 1996 1994 1991 2000 1995 5 598 100 1390 1 1 5310000 106 -24.08 1.14 12 0.11 -83.00 1748.00 2190 20250123 -8.72 1911 20250123 4.60 2190 -8.72 20250123 1911 4.60 20250123 2190 -8.72 20250123 1911 4.60 20250123 0.00 Y 493790 100 5 억 6719 N N 0 N 00 N
4 20250516 141129 57 100.00 KOSDAQ 금융 N N N N N 1994 -3 5 -0.15 673909 338 23.65 1992 1995 1992 2595 1398 1997 1993.81 0.13 0 -88 2001 1999 1996 1994 1991 2000 1995 5 598 100 1390 1 1 5310000 106 -24.02 1.14 12 0.01 -83.00 1748.00 2190 20250123 -8.95 1911 20250123 4.34 2190 -8.95 20250123 1911 4.34 20250123 2190 -8.95 20250123 1911 4.34 20250123 0.00 Y 493790 100 5 억 6719 N N 0 N 00 N
5 20250516 131125 57 100.00 KOSDAQ 금융 N N N N N 1994 -3 5 -0.15 522450 262 18.33 1992 1995 1992 2595 1398 1997 1994.08 0.13 0 -74 2001 1999 1996 1994 1991 2000 1995 5 598 100 1390 1 1 5310000 106 -24.02 1.14 12 0.00 -83.00 1748.00 2190 20250123 -8.95 1911 20250123 4.34 2190 -8.95 20250123 1911 4.34 20250123 2190 -8.95 20250123 1911 4.34 20250123 0.00 Y 493790 100 5 억 6719 N N 0 N 00 N
6 20250516 121128 57 100.00 KOSDAQ 금융 N N N N N 1994 -3 5 -0.15 422750 212 14.84 1992 1995 1992 2595 1398 1997 1994.10 0.13 0 -24 2001 1999 1996 1994 1991 2000 1995 5 598 100 1390 1 1 5310000 106 -24.02 1.14 12 0.00 -83.00 1748.00 2190 20250123 -8.95 1911 20250123 4.34 2190 -8.95 20250123 1911 4.34 20250123 2190 -8.95 20250123 1911 4.34 20250123 0.00 Y 493790 100 5 억 6719 N N 0 N 00 N
7 20250516 111042 57 100.00 KOSDAQ 금융 N N N N N 1993 -4 5 -0.20 386874 194 13.58 1992 1995 1992 2595 1398 1997 1994.20 0.13 0 -22 2001 1999 1996 1994 1991 2000 1995 5 598 100 1390 1 1 5310000 106 -24.01 1.14 12 0.00 -83.00 1748.00 2190 20250123 -9.00 1911 20250123 4.29 2190 -9.00 20250123 1911 4.29 20250123 2190 -9.00 20250123 1911 4.29 20250123 0.00 Y 493790 100 5 억 6719 N N 0 N 00 N
8 20250516 101107 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 267282 134 9.38 1992 1995 1992 2595 1398 1997 1994.64 0.13 0 -10 2001 1999 1996 1994 1991 2000 1995 5 598 100 1390 1 1 5310000 106 -24.04 1.14 12 0.00 -83.00 1748.00 2190 20250123 -8.90 1911 20250123 4.40 2190 -8.90 20250123 1911 4.40 20250123 2190 -8.90 20250123 1911 4.40 20250123 0.00 Y 493790 100 5 억 6719 N N 0 N 00 N
9 20250516 091133 57 100.00 KOSDAQ 금융 N N N N N 1992 -5 5 -0.25 31872 16 1.12 1992 1992 1992 2595 1398 1997 1992.00 0.13 0 0 2001 1999 1996 1994 1991 2000 1995 5 598 100 1390 1 1 5310000 106 -24.00 1.14 12 0.00 -83.00 1748.00 2190 20250123 -9.04 1911 20250123 4.24 2190 -9.04 20250123 1911 4.24 20250123 2190 -9.04 20250123 1911 4.24 20250123 0.00 Y 493790 100 5 억 6719 N N 0 N 00 N
10 20250515 161256 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 2850910 1429 10.58 1995 1998 1993 2595 1399 1998 1995.04 0.13 0 -300 2006 2002 1996 1992 1986 2004 1994 5 597 100 1390 1 1 5310000 106 -24.06 1.14 12 0.03 -83.00 1748.00 2190 20250123 -8.81 1911 20250123 4.50 2190 -8.81 20250123 1911 4.50 20250123 2190 -8.81 20250123 1911 4.50 20250123 0.00 Y 493790 100 5 억 6655 N N 0 N 00 N
11 20250515 151312 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 2779018 1393 10.31 1995 1998 1993 2595 1399 1998 1994.99 0.13 0 -300 2006 2002 1996 1992 1986 2004 1994 5 597 100 1390 1 1 5310000 106 -24.05 1.14 12 0.03 -83.00 1748.00 2190 20250123 -8.86 1911 20250123 4.45 2190 -8.86 20250123 1911 4.45 20250123 2190 -8.86 20250123 1911 4.45 20250123 0.00 Y 493790 100 5 억 6655 N N 0 N 00 N
12 20250515 141313 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 2393789 1200 8.88 1995 1998 1993 2595 1399 1998 1994.82 0.13 0 -108 2006 2002 1996 1992 1986 2004 1994 5 597 100 1390 1 1 5310000 106 -24.04 1.14 12 0.02 -83.00 1748.00 2190 20250123 -8.90 1911 20250123 4.40 2190 -8.90 20250123 1911 4.40 20250123 2190 -8.90 20250123 1911 4.40 20250123 0.00 Y 493790 100 5 억 6655 N N 0 N 00 N