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
484130/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
20250502,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,41447345,20256,156.36,2040,2050,2035,2650,1430,2040,2046.18,0.05,0,-130,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,4520000,93,-113.89,1.09,12,0.45,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2050,0.00,20250502,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2131,N,N,0,N,00,N
20250502,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,40479745,19784,152.71,2040,2050,2035,2650,1430,2040,2046.08,0.05,0,-130,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,4520000,93,-113.89,1.09,12,0.44,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2050,0.00,20250502,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2131,N,N,0,N,00,N
20250502,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,28174510,13780,106.37,2040,2050,2035,2650,1430,2040,2044.59,0.05,0,-130,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,4520000,93,-113.89,1.09,12,0.30,-18.00,1882.00,2170,20241119,-5.53,1985,20241223,3.27,2050,0.00,20250502,1991,2.96,20250123,2170,-5.53,20241119,1985,3.27,20241223,0.00,Y,484130,100,4 억,,2131,N,N,0,N,00,N
20250502,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,10311735,5047,38.96,2040,2045,2035,2650,1430,2040,2043.14,0.05,0,-130,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,4520000,92,-113.33,1.08,12,0.11,-18.00,1882.00,2170,20241119,-5.99,1985,20241223,2.77,2045,-0.24,20250502,1991,2.46,20250123,2170,-5.99,20241119,1985,2.77,20241223,0.00,Y,484130,100,4 억,,2131,N,N,0,N,00,N
20250502,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10246455,5015,38.71,2040,2045,2035,2650,1430,2040,2043.16,0.05,0,-130,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,4520000,92,-113.61,1.09,12,0.11,-18.00,1882.00,2170,20241119,-5.76,1985,20241223,3.02,2045,0.00,20250502,1991,2.71,20250123,2170,-5.76,20241119,1985,3.02,20241223,0.00,Y,484130,100,4 억,,2131,N,N,0,N,00,N
20250502,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,10246455,5015,38.71,2040,2045,2035,2650,1430,2040,2043.16,0.05,0,-130,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,4520000,92,-113.61,1.09,12,0.11,-18.00,1882.00,2170,20241119,-5.76,1985,20241223,3.02,2045,0.00,20250502,1991,2.71,20250123,2170,-5.76,20241119,1985,3.02,20241223,0.00,Y,484130,100,4 억,,2131,N,N,0,N,00,N
20250502,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2324605,1140,8.80,2040,2045,2035,2650,1430,2040,2039.13,0.05,0,-130,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,4520000,92,-113.33,1.08,12,0.03,-18.00,1882.00,2170,20241119,-5.99,1985,20241223,2.77,2045,-0.24,20250502,1991,2.46,20250123,2170,-5.99,20241119,1985,2.77,20241223,0.00,Y,484130,100,4 억,,2131,N,N,0,N,00,N
20250502,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,295150,145,1.12,2040,2040,2035,2650,1430,2040,2035.52,0.05,0,-130,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,4520000,92,-113.06,1.08,12,0.00,-18.00,1882.00,2170,20241119,-6.22,1985,20241223,2.52,2040,0.00,20250425,1991,2.21,20250123,2170,-6.22,20241119,1985,2.52,20241223,0.00,Y,484130,100,4 억,,2131,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 161221 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 41447345 20256 156.36 2040 2050 2035 2650 1430 2040 2046.18 0.05 0 -130 2043 2041 2038 2036 2033 2042 2037 5 610 100 1420 5 1 4520000 93 -113.89 1.09 12 0.45 -18.00 1882.00 2170 20241119 -5.53 1985 20241223 3.27 2050 0.00 20250502 1991 2.96 20250123 2170 -5.53 20241119 1985 3.27 20241223 0.00 Y 484130 100 4 억 2131 N N 0 N 00 N
3 20250502 151235 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 40479745 19784 152.71 2040 2050 2035 2650 1430 2040 2046.08 0.05 0 -130 2043 2041 2038 2036 2033 2042 2037 5 610 100 1420 5 1 4520000 93 -113.89 1.09 12 0.44 -18.00 1882.00 2170 20241119 -5.53 1985 20241223 3.27 2050 0.00 20250502 1991 2.96 20250123 2170 -5.53 20241119 1985 3.27 20241223 0.00 Y 484130 100 4 억 2131 N N 0 N 00 N
4 20250502 141234 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 28174510 13780 106.37 2040 2050 2035 2650 1430 2040 2044.59 0.05 0 -130 2043 2041 2038 2036 2033 2042 2037 5 610 100 1420 5 1 4520000 93 -113.89 1.09 12 0.30 -18.00 1882.00 2170 20241119 -5.53 1985 20241223 3.27 2050 0.00 20250502 1991 2.96 20250123 2170 -5.53 20241119 1985 3.27 20241223 0.00 Y 484130 100 4 억 2131 N N 0 N 00 N
5 20250502 131234 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 10311735 5047 38.96 2040 2045 2035 2650 1430 2040 2043.14 0.05 0 -130 2043 2041 2038 2036 2033 2042 2037 5 610 100 1420 5 1 4520000 92 -113.33 1.08 12 0.11 -18.00 1882.00 2170 20241119 -5.99 1985 20241223 2.77 2045 -0.24 20250502 1991 2.46 20250123 2170 -5.99 20241119 1985 2.77 20241223 0.00 Y 484130 100 4 억 2131 N N 0 N 00 N
6 20250502 121234 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 10246455 5015 38.71 2040 2045 2035 2650 1430 2040 2043.16 0.05 0 -130 2043 2041 2038 2036 2033 2042 2037 5 610 100 1420 5 1 4520000 92 -113.61 1.09 12 0.11 -18.00 1882.00 2170 20241119 -5.76 1985 20241223 3.02 2045 0.00 20250502 1991 2.71 20250123 2170 -5.76 20241119 1985 3.02 20241223 0.00 Y 484130 100 4 억 2131 N N 0 N 00 N
7 20250502 111232 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 10246455 5015 38.71 2040 2045 2035 2650 1430 2040 2043.16 0.05 0 -130 2043 2041 2038 2036 2033 2042 2037 5 610 100 1420 5 1 4520000 92 -113.61 1.09 12 0.11 -18.00 1882.00 2170 20241119 -5.76 1985 20241223 3.02 2045 0.00 20250502 1991 2.71 20250123 2170 -5.76 20241119 1985 3.02 20241223 0.00 Y 484130 100 4 억 2131 N N 0 N 00 N
8 20250502 101230 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 2324605 1140 8.80 2040 2045 2035 2650 1430 2040 2039.13 0.05 0 -130 2043 2041 2038 2036 2033 2042 2037 5 610 100 1420 5 1 4520000 92 -113.33 1.08 12 0.03 -18.00 1882.00 2170 20241119 -5.99 1985 20241223 2.77 2045 -0.24 20250502 1991 2.46 20250123 2170 -5.99 20241119 1985 2.77 20241223 0.00 Y 484130 100 4 억 2131 N N 0 N 00 N
9 20250502 091236 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 295150 145 1.12 2040 2040 2035 2650 1430 2040 2035.52 0.05 0 -130 2043 2041 2038 2036 2033 2042 2037 5 610 100 1420 5 1 4520000 92 -113.06 1.08 12 0.00 -18.00 1882.00 2170 20241119 -6.22 1985 20241223 2.52 2040 0.00 20250425 1991 2.21 20250123 2170 -6.22 20241119 1985 2.52 20241223 0.00 Y 484130 100 4 억 2131 N N 0 N 00 N