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
477380/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
20250513,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,17842823,8919,42.41,2005,2010,1997,2605,1405,2005,2000.54,0.09,0,-3811,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.11,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250513,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,17770643,8883,42.24,2005,2010,1997,2605,1405,2005,2000.52,0.09,0,-3811,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.11,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250513,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,14609753,7304,34.73,2005,2010,1997,2605,1405,2005,2000.24,0.09,0,-3811,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.09,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250513,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,14609753,7304,34.73,2005,2010,1997,2605,1405,2005,2000.24,0.09,0,-3811,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.09,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250513,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6461753,3230,15.36,2005,2010,1997,2605,1405,2005,2000.54,0.09,0,263,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250513,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4308383,2156,10.25,2005,2010,1997,2605,1405,2005,1998.32,0.09,0,189,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.03,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250513,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4308383,2156,10.25,2005,2010,1997,2605,1405,2005,1998.32,0.09,0,189,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.03,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250513,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,98280,49,0.23,2005,2010,2005,2605,1405,2005,2005.71,0.09,0,0,2017,2011,2004,1998,1991,2014,2001,8,600,100,1440,5,1,8100000,163,57.43,1.08,12,0.00,35.00,1860.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7229,N,N,0,N,00,N
20250512,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,42123526,21031,201.77,1997,2010,1997,2595,1398,1997,2002.93,0.09,0,-3006,2009,2003,1999,1993,1989,2001,1991,8,598,100,1430,5,1,8100000,162,57.29,1.08,12,0.26,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7235,N,N,0,N,00,N
20250512,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,41831436,20885,200.37,1997,2010,1997,2595,1398,1997,2002.94,0.09,0,-3006,2009,2003,1999,1993,1989,2001,1991,8,598,100,1430,5,1,8100000,162,57.29,1.08,12,0.26,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7235,N,N,0,N,00,N
20250512,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,41769431,20854,200.08,1997,2010,1997,2595,1398,1997,2002.95,0.09,0,-3006,2009,2003,1999,1993,1989,2001,1991,8,598,100,1430,5,1,8100000,162,57.14,1.08,12,0.26,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7235,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 161235 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 17842823 8919 42.41 2005 2010 1997 2605 1405 2005 2000.54 0.09 0 -3811 2017 2011 2004 1998 1991 2014 2001 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.11 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
3 20250513 151253 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 17770643 8883 42.24 2005 2010 1997 2605 1405 2005 2000.52 0.09 0 -3811 2017 2011 2004 1998 1991 2014 2001 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.11 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
4 20250513 141252 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 14609753 7304 34.73 2005 2010 1997 2605 1405 2005 2000.24 0.09 0 -3811 2017 2011 2004 1998 1991 2014 2001 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.09 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
5 20250513 131254 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 14609753 7304 34.73 2005 2010 1997 2605 1405 2005 2000.24 0.09 0 -3811 2017 2011 2004 1998 1991 2014 2001 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.09 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
6 20250513 121259 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6461753 3230 15.36 2005 2010 1997 2605 1405 2005 2000.54 0.09 0 263 2017 2011 2004 1998 1991 2014 2001 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.04 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
7 20250513 111257 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4308383 2156 10.25 2005 2010 1997 2605 1405 2005 1998.32 0.09 0 189 2017 2011 2004 1998 1991 2014 2001 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.03 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
8 20250513 101257 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4308383 2156 10.25 2005 2010 1997 2605 1405 2005 1998.32 0.09 0 189 2017 2011 2004 1998 1991 2014 2001 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.03 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
9 20250513 091303 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 98280 49 0.23 2005 2010 2005 2605 1405 2005 2005.71 0.09 0 0 2017 2011 2004 1998 1991 2014 2001 8 600 100 1440 5 1 8100000 163 57.43 1.08 12 0.00 35.00 1860.00 7080 20240529 -71.61 1942 20241227 3.50 2020 -0.50 20250212 1944 3.40 20250313 7080 -71.61 20240529 1942 3.50 20241227 0.00 Y 477380 100 8 억 7229 N N 0 N 00 N
10 20250512 161231 57 100.00 KOSDAQ 금융 N N N N N 2005 8 2 0.40 42123526 21031 201.77 1997 2010 1997 2595 1398 1997 2002.93 0.09 0 -3006 2009 2003 1999 1993 1989 2001 1991 8 598 100 1430 5 1 8100000 162 57.29 1.08 12 0.26 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7235 N N 0 N 00 N
11 20250512 151245 57 100.00 KOSDAQ 금융 N N N N N 2005 8 2 0.40 41831436 20885 200.37 1997 2010 1997 2595 1398 1997 2002.94 0.09 0 -3006 2009 2003 1999 1993 1989 2001 1991 8 598 100 1430 5 1 8100000 162 57.29 1.08 12 0.26 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7235 N N 0 N 00 N
12 20250512 141242 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 41769431 20854 200.08 1997 2010 1997 2595 1398 1997 2002.95 0.09 0 -3006 2009 2003 1999 1993 1989 2001 1991 8 598 100 1430 5 1 8100000 162 57.14 1.08 12 0.26 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7235 N N 0 N 00 N