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
498390/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,2005,6,2,0.30,26188499,13077,20.71,1992,2005,1992,2595,1400,1999,2002.64,1.76,0,-45,2021,2009,1993,1981,1965,2002,1974,5,596,100,1390,5,1,4960000,99,-27.47,0.86,12,0.26,-73.00,2326.00,2100,20250320,-4.52,1960,20250320,2.30,2100,-4.52,20250320,1960,2.30,20250320,2100,-4.52,20250320,1960,2.30,20250320,0.00,Y,498390,100,4 억,,87325,N,N,0,N,00,N
20250516,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,25992259,12979,20.56,1992,2005,1992,2595,1400,1999,2002.64,1.76,0,-45,2021,2009,1993,1981,1965,2002,1974,5,596,100,1390,5,1,4960000,99,-27.40,0.86,12,0.26,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87325,N,N,0,N,00,N
20250516,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,22596259,11281,17.87,1992,2005,1992,2595,1400,1999,2003.04,1.76,0,-25,2021,2009,1993,1981,1965,2002,1974,5,596,100,1390,5,1,4960000,99,-27.40,0.86,12,0.23,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87325,N,N,0,N,00,N
20250516,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,22217754,11092,17.57,1992,2005,1992,2595,1400,1999,2003.04,1.76,0,-25,2021,2009,1993,1981,1965,2002,1974,5,596,100,1390,5,1,4960000,99,-27.47,0.86,12,0.22,-73.00,2326.00,2100,20250320,-4.52,1960,20250320,2.30,2100,-4.52,20250320,1960,2.30,20250320,2100,-4.52,20250320,1960,2.30,20250320,0.00,Y,498390,100,4 억,,87325,N,N,0,N,00,N
20250516,121129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,6740744,3371,5.34,1992,2000,1992,2595,1400,1999,1999.63,1.76,0,-25,2021,2009,1993,1981,1965,2002,1974,5,596,100,1390,5,1,4960000,99,-27.40,0.86,12,0.07,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87325,N,N,0,N,00,N
20250516,111043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,2204885,1103,1.75,1992,2000,1992,2595,1400,1999,1998.99,1.76,0,-20,2021,2009,1993,1981,1965,2002,1974,5,596,100,1390,5,1,4960000,99,-27.40,0.86,12,0.02,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87325,N,N,0,N,00,N
20250516,101108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1075397,538,0.85,1992,2000,1992,2595,1400,1999,1998.88,1.76,0,-20,2021,2009,1993,1981,1965,2002,1974,5,596,100,1390,1,1,4960000,99,-27.38,0.86,12,0.01,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87325,N,N,0,N,00,N
20250516,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-7,5,-0.35,19920,10,0.02,1992,1992,1992,2595,1400,1999,1992.00,1.76,0,0,2021,2009,1993,1981,1965,2002,1974,5,596,100,1390,1,1,4960000,99,-27.29,0.86,12,0.00,-73.00,2326.00,2100,20250320,-5.14,1960,20250320,1.63,2100,-5.14,20250320,1960,1.63,20250320,2100,-5.14,20250320,1960,1.63,20250320,0.00,Y,498390,100,4 억,,87325,N,N,0,N,00,N
20250515,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,125691739,63140,41.33,2000,2005,1977,2595,1400,1999,1990.68,1.75,0,2267,2007,2002,2000,1995,1993,2002,1995,5,596,100,1390,1,1,4960000,99,-27.38,0.86,12,1.27,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,86845,N,N,0,N,00,N
20250515,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,125691739,63140,41.33,2000,2005,1977,2595,1400,1999,1990.68,1.75,0,2267,2007,2002,2000,1995,1993,2002,1995,5,596,100,1390,1,1,4960000,99,-27.38,0.86,12,1.27,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,86845,N,N,0,N,00,N
20250515,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,28119839,14067,9.21,2000,2005,1998,2595,1400,1999,1998.99,1.75,0,1154,2007,2002,2000,1995,1993,2002,1995,5,596,100,1390,1,1,4960000,99,-27.38,0.86,12,0.28,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,86845,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 2005 6 2 0.30 26188499 13077 20.71 1992 2005 1992 2595 1400 1999 2002.64 1.76 0 -45 2021 2009 1993 1981 1965 2002 1974 5 596 100 1390 5 1 4960000 99 -27.47 0.86 12 0.26 -73.00 2326.00 2100 20250320 -4.52 1960 20250320 2.30 2100 -4.52 20250320 1960 2.30 20250320 2100 -4.52 20250320 1960 2.30 20250320 0.00 Y 498390 100 4 억 87325 N N 0 N 00 N
3 20250516 151136 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 25992259 12979 20.56 1992 2005 1992 2595 1400 1999 2002.64 1.76 0 -45 2021 2009 1993 1981 1965 2002 1974 5 596 100 1390 5 1 4960000 99 -27.40 0.86 12 0.26 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87325 N N 0 N 00 N
4 20250516 141129 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 22596259 11281 17.87 1992 2005 1992 2595 1400 1999 2003.04 1.76 0 -25 2021 2009 1993 1981 1965 2002 1974 5 596 100 1390 5 1 4960000 99 -27.40 0.86 12 0.23 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87325 N N 0 N 00 N
5 20250516 131125 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 22217754 11092 17.57 1992 2005 1992 2595 1400 1999 2003.04 1.76 0 -25 2021 2009 1993 1981 1965 2002 1974 5 596 100 1390 5 1 4960000 99 -27.47 0.86 12 0.22 -73.00 2326.00 2100 20250320 -4.52 1960 20250320 2.30 2100 -4.52 20250320 1960 2.30 20250320 2100 -4.52 20250320 1960 2.30 20250320 0.00 Y 498390 100 4 억 87325 N N 0 N 00 N
6 20250516 121129 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 6740744 3371 5.34 1992 2000 1992 2595 1400 1999 1999.63 1.76 0 -25 2021 2009 1993 1981 1965 2002 1974 5 596 100 1390 5 1 4960000 99 -27.40 0.86 12 0.07 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87325 N N 0 N 00 N
7 20250516 111043 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 2204885 1103 1.75 1992 2000 1992 2595 1400 1999 1998.99 1.76 0 -20 2021 2009 1993 1981 1965 2002 1974 5 596 100 1390 5 1 4960000 99 -27.40 0.86 12 0.02 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87325 N N 0 N 00 N
8 20250516 101108 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1075397 538 0.85 1992 2000 1992 2595 1400 1999 1998.88 1.76 0 -20 2021 2009 1993 1981 1965 2002 1974 5 596 100 1390 1 1 4960000 99 -27.38 0.86 12 0.01 -73.00 2326.00 2100 20250320 -4.81 1960 20250320 1.99 2100 -4.81 20250320 1960 1.99 20250320 2100 -4.81 20250320 1960 1.99 20250320 0.00 Y 498390 100 4 억 87325 N N 0 N 00 N
9 20250516 091134 57 100.00 KOSDAQ 금융 N N N N N 1992 -7 5 -0.35 19920 10 0.02 1992 1992 1992 2595 1400 1999 1992.00 1.76 0 0 2021 2009 1993 1981 1965 2002 1974 5 596 100 1390 1 1 4960000 99 -27.29 0.86 12 0.00 -73.00 2326.00 2100 20250320 -5.14 1960 20250320 1.63 2100 -5.14 20250320 1960 1.63 20250320 2100 -5.14 20250320 1960 1.63 20250320 0.00 Y 498390 100 4 억 87325 N N 0 N 00 N
10 20250515 161257 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 125691739 63140 41.33 2000 2005 1977 2595 1400 1999 1990.68 1.75 0 2267 2007 2002 2000 1995 1993 2002 1995 5 596 100 1390 1 1 4960000 99 -27.38 0.86 12 1.27 -73.00 2326.00 2100 20250320 -4.81 1960 20250320 1.99 2100 -4.81 20250320 1960 1.99 20250320 2100 -4.81 20250320 1960 1.99 20250320 0.00 Y 498390 100 4 억 86845 N N 0 N 00 N
11 20250515 151313 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 125691739 63140 41.33 2000 2005 1977 2595 1400 1999 1990.68 1.75 0 2267 2007 2002 2000 1995 1993 2002 1995 5 596 100 1390 1 1 4960000 99 -27.38 0.86 12 1.27 -73.00 2326.00 2100 20250320 -4.81 1960 20250320 1.99 2100 -4.81 20250320 1960 1.99 20250320 2100 -4.81 20250320 1960 1.99 20250320 0.00 Y 498390 100 4 억 86845 N N 0 N 00 N
12 20250515 141314 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 28119839 14067 9.21 2000 2005 1998 2595 1400 1999 1998.99 1.75 0 1154 2007 2002 2000 1995 1993 2002 1995 5 596 100 1390 1 1 4960000 99 -27.38 0.86 12 0.28 -73.00 2326.00 2100 20250320 -4.81 1960 20250320 1.99 2100 -4.81 20250320 1960 1.99 20250320 2100 -4.81 20250320 1960 1.99 20250320 0.00 Y 498390 100 4 억 86845 N N 0 N 00 N