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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
080010/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,30,2,0.56,46495625,8659,117.99,5370,5420,5330,6980,3760,5370,5369.63,1.47,0,-107,5423,5396,5373,5346,5323,5410,5360,50,1610,500,3970,10,1,9835071,531,4.71,0.40,12,0.09,1147.00,13395.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,1.01,Y,080010,500,50 억,,144906,N,N,0,N,00,N
20250502,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,30,2,0.56,44033335,8203,111.77,5370,5420,5330,6980,3760,5370,5367.96,1.47,0,-107,5423,5396,5373,5346,5323,5410,5360,50,1610,500,3970,10,1,9835071,531,4.71,0.40,12,0.08,1147.00,13395.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,1.01,Y,080010,500,50 억,,144906,N,N,0,N,00,N
20250502,140614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,20,2,0.37,35302670,6583,89.70,5370,5420,5330,6980,3760,5370,5362.70,1.47,0,-97,5423,5396,5373,5346,5323,5410,5360,50,1610,500,3970,10,1,9835071,530,4.70,0.40,12,0.07,1147.00,13395.00,6400,20240712,-15.78,4825,20241209,11.71,5560,-3.06,20250228,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,1.01,Y,080010,500,50 억,,144906,N,N,0,N,00,N
20250502,130615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,0,3,0.00,26450620,4942,67.34,5370,5370,5330,6980,3760,5370,5352.21,1.47,0,-54,5423,5396,5373,5346,5323,5410,5360,50,1610,500,3970,10,1,9835071,528,4.68,0.40,12,0.05,1147.00,13395.00,6400,20240712,-16.09,4825,20241209,11.30,5560,-3.42,20250228,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,1.01,Y,080010,500,50 억,,144906,N,N,0,N,00,N
20250502,120614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-20,5,-0.37,15808670,2955,40.26,5370,5370,5330,6980,3760,5370,5349.80,1.47,0,-52,5423,5396,5373,5346,5323,5410,5360,50,1610,500,3970,10,1,9835071,526,4.66,0.40,12,0.03,1147.00,13395.00,6400,20240712,-16.41,4825,20241209,10.88,5560,-3.78,20250228,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,1.01,Y,080010,500,50 억,,144906,N,N,0,N,00,N
20250502,110614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-10,5,-0.19,14598480,2729,37.18,5370,5370,5330,6980,3760,5370,5349.39,1.47,0,-52,5423,5396,5373,5346,5323,5410,5360,50,1610,500,3970,10,1,9835071,527,4.67,0.40,12,0.03,1147.00,13395.00,6400,20240712,-16.25,4825,20241209,11.09,5560,-3.60,20250228,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,1.01,Y,080010,500,50 억,,144906,N,N,0,N,00,N
20250502,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,-40,5,-0.74,4722430,883,12.03,5370,5370,5330,6980,3760,5370,5348.17,1.47,0,-49,5423,5396,5373,5346,5323,5410,5360,50,1610,500,3970,10,1,9835071,524,4.65,0.40,12,0.01,1147.00,13395.00,6400,20240712,-16.72,4825,20241209,10.47,5560,-4.14,20250228,5070,5.13,20250103,6400,-16.72,20240712,4825,10.47,20241209,1.01,Y,080010,500,50 억,,144906,N,N,0,N,00,N
20250502,090615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,0,3,0.00,536990,100,1.36,5370,5370,5360,6980,3760,5370,5369.90,1.47,0,0,5423,5396,5373,5346,5323,5410,5360,50,1610,500,3970,10,1,9835071,528,4.68,0.40,12,0.00,1147.00,13395.00,6400,20240712,-16.09,4825,20241209,11.30,5560,-3.42,20250228,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,1.01,Y,080010,500,50 억,,144906,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 20250502 160609 57 100.00 KOSDAQ 유통 N N N N N 5400 30 2 0.56 46495625 8659 117.99 5370 5420 5330 6980 3760 5370 5369.63 1.47 0 -107 5423 5396 5373 5346 5323 5410 5360 50 1610 500 3970 10 1 9835071 531 4.71 0.40 12 0.09 1147.00 13395.00 6400 20240712 -15.62 4825 20241209 11.92 5560 -2.88 20250228 5070 6.51 20250103 6400 -15.62 20240712 4825 11.92 20241209 1.01 Y 080010 500 50 억 144906 N N 0 N 00 N
3 20250502 150616 57 100.00 KOSDAQ 유통 N N N N N 5400 30 2 0.56 44033335 8203 111.77 5370 5420 5330 6980 3760 5370 5367.96 1.47 0 -107 5423 5396 5373 5346 5323 5410 5360 50 1610 500 3970 10 1 9835071 531 4.71 0.40 12 0.08 1147.00 13395.00 6400 20240712 -15.62 4825 20241209 11.92 5560 -2.88 20250228 5070 6.51 20250103 6400 -15.62 20240712 4825 11.92 20241209 1.01 Y 080010 500 50 억 144906 N N 0 N 00 N
4 20250502 140614 57 100.00 KOSDAQ 유통 N N N N N 5390 20 2 0.37 35302670 6583 89.70 5370 5420 5330 6980 3760 5370 5362.70 1.47 0 -97 5423 5396 5373 5346 5323 5410 5360 50 1610 500 3970 10 1 9835071 530 4.70 0.40 12 0.07 1147.00 13395.00 6400 20240712 -15.78 4825 20241209 11.71 5560 -3.06 20250228 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 1.01 Y 080010 500 50 억 144906 N N 0 N 00 N
5 20250502 130615 57 100.00 KOSDAQ 유통 N N N N N 5370 0 3 0.00 26450620 4942 67.34 5370 5370 5330 6980 3760 5370 5352.21 1.47 0 -54 5423 5396 5373 5346 5323 5410 5360 50 1610 500 3970 10 1 9835071 528 4.68 0.40 12 0.05 1147.00 13395.00 6400 20240712 -16.09 4825 20241209 11.30 5560 -3.42 20250228 5070 5.92 20250103 6400 -16.09 20240712 4825 11.30 20241209 1.01 Y 080010 500 50 억 144906 N N 0 N 00 N
6 20250502 120614 57 100.00 KOSDAQ 유통 N N N N N 5350 -20 5 -0.37 15808670 2955 40.26 5370 5370 5330 6980 3760 5370 5349.80 1.47 0 -52 5423 5396 5373 5346 5323 5410 5360 50 1610 500 3970 10 1 9835071 526 4.66 0.40 12 0.03 1147.00 13395.00 6400 20240712 -16.41 4825 20241209 10.88 5560 -3.78 20250228 5070 5.52 20250103 6400 -16.41 20240712 4825 10.88 20241209 1.01 Y 080010 500 50 억 144906 N N 0 N 00 N
7 20250502 110614 57 100.00 KOSDAQ 유통 N N N N N 5360 -10 5 -0.19 14598480 2729 37.18 5370 5370 5330 6980 3760 5370 5349.39 1.47 0 -52 5423 5396 5373 5346 5323 5410 5360 50 1610 500 3970 10 1 9835071 527 4.67 0.40 12 0.03 1147.00 13395.00 6400 20240712 -16.25 4825 20241209 11.09 5560 -3.60 20250228 5070 5.72 20250103 6400 -16.25 20240712 4825 11.09 20241209 1.01 Y 080010 500 50 억 144906 N N 0 N 00 N
8 20250502 100612 57 100.00 KOSDAQ 유통 N N N N N 5330 -40 5 -0.74 4722430 883 12.03 5370 5370 5330 6980 3760 5370 5348.17 1.47 0 -49 5423 5396 5373 5346 5323 5410 5360 50 1610 500 3970 10 1 9835071 524 4.65 0.40 12 0.01 1147.00 13395.00 6400 20240712 -16.72 4825 20241209 10.47 5560 -4.14 20250228 5070 5.13 20250103 6400 -16.72 20240712 4825 10.47 20241209 1.01 Y 080010 500 50 억 144906 N N 0 N 00 N
9 20250502 090615 57 100.00 KOSDAQ 유통 N N N N N 5370 0 3 0.00 536990 100 1.36 5370 5370 5360 6980 3760 5370 5369.90 1.47 0 0 5423 5396 5373 5346 5323 5410 5360 50 1610 500 3970 10 1 9835071 528 4.68 0.40 12 0.00 1147.00 13395.00 6400 20240712 -16.09 4825 20241209 11.30 5560 -3.42 20250228 5070 5.92 20250103 6400 -16.09 20240712 4825 11.30 20241209 1.01 Y 080010 500 50 억 144906 N N 0 N 00 N