ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4608930,2304,101.54,2005,2005,2000,2605,1405,2005,2000.40,0.00,0,314,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.05,43.00,2004.00,2080,20240801,-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
20250513,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4080740,2040,89.91,2005,2005,2000,2605,1405,2005,2000.36,0.00,0,314,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.05,43.00,2004.00,2080,20240801,-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
20250513,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,296740,148,6.52,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-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
20250513,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,292730,146,6.43,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-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
20250513,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,292730,146,6.43,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-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
20250513,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,292730,146,6.43,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-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
20250513,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,292730,146,6.43,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-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
20250513,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,256640,128,5.64,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,125,2010,2007,2002,1999,1994,2009,2001,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-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
20250512,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4534563,2269,47.06,2005,2005,1997,2600,1400,2000,1998.49,0.00,0,-1260,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.05,43.00,2004.00,2080,20240801,-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
20250512,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,4424533,2214,45.91,2005,2005,1997,2600,1400,2000,1998.43,0.00,0,-1225,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,1,1,4210000,84,46.47,1.00,12,0.05,43.00,2004.00,2080,20240801,-3.94,1950,20241224,2.46,2020,-1.09,20250225,1953,2.30,20250102,2080,-3.94,20240801,1950,2.46,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250512,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,3908839,1956,40.56,2005,2005,1997,2600,1400,2000,1998.38,0.00,0,-994,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.05,43.00,2004.00,2080,20240801,-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
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 20250513 161229 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4608930 2304 101.54 2005 2005 2000 2605 1405 2005 2000.40 0.00 0 314 2010 2007 2002 1999 1994 2009 2001 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
3 20250513 151246 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 4080740 2040 89.91 2005 2005 2000 2605 1405 2005 2000.36 0.00 0 314 2010 2007 2002 1999 1994 2009 2001 4 600 100 1400 5 1 4210000 84 46.51 1.00 12 0.05 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
4 20250513 141246 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 296740 148 6.52 2005 2005 2005 2605 1405 2005 2005.00 0.00 0 125 2010 2007 2002 1999 1994 2009 2001 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.00 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 20250513 131248 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 292730 146 6.43 2005 2005 2005 2605 1405 2005 2005.00 0.00 0 125 2010 2007 2002 1999 1994 2009 2001 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.00 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 20250513 121253 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 292730 146 6.43 2005 2005 2005 2605 1405 2005 2005.00 0.00 0 125 2010 2007 2002 1999 1994 2009 2001 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.00 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 20250513 111250 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 292730 146 6.43 2005 2005 2005 2605 1405 2005 2005.00 0.00 0 125 2010 2007 2002 1999 1994 2009 2001 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.00 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 20250513 101250 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 292730 146 6.43 2005 2005 2005 2605 1405 2005 2005.00 0.00 0 125 2010 2007 2002 1999 1994 2009 2001 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.00 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 20250513 091257 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 256640 128 5.64 2005 2005 2005 2605 1405 2005 2005.00 0.00 0 125 2010 2007 2002 1999 1994 2009 2001 4 600 100 1400 5 1 4210000 84 46.63 1.00 12 0.00 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
10 20250512 161225 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 4534563 2269 47.06 2005 2005 1997 2600 1400 2000 1998.49 0.00 0 -1260 2008 2004 2001 1997 1994 2002 1995 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
11 20250512 151239 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 4424533 2214 45.91 2005 2005 1997 2600 1400 2000 1998.43 0.00 0 -1225 2008 2004 2001 1997 1994 2002 1995 4 600 100 1400 1 1 4210000 84 46.47 1.00 12 0.05 43.00 2004.00 2080 20240801 -3.94 1950 20241224 2.46 2020 -1.09 20250225 1953 2.30 20250102 2080 -3.94 20240801 1950 2.46 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
12 20250512 141237 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 3908839 1956 40.56 2005 2005 1997 2600 1400 2000 1998.38 0.00 0 -994 2008 2004 2001 1997 1994 2002 1995 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