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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
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
20250512,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,3431303,1717,35.61,2005,2005,1997,2600,1400,2000,1998.43,0.00,0,-757,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,1,1,4210000,84,46.47,1.00,12,0.04,43.00,2004.00,2080,20240801,-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
20250512,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,2983751,1493,30.96,2005,2005,1997,2600,1400,2000,1998.49,0.00,0,-533,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,1,1,4210000,84,46.47,1.00,12,0.04,43.00,2004.00,2080,20240801,-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
20250512,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,2286616,1144,23.72,2005,2005,1997,2600,1400,2000,1998.79,0.00,0,-295,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,1,1,4210000,84,46.44,1.00,12,0.03,43.00,2004.00,2080,20240801,-3.99,1950,20241224,2.41,2020,-1.14,20250225,1953,2.25,20250102,2080,-3.99,20240801,1950,2.41,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250512,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,722289,361,7.49,2005,2005,1997,2600,1400,2000,2000.80,0.00,0,-22,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,1,1,4210000,84,46.47,1.00,12,0.01,43.00,2004.00,2080,20240801,-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
20250512,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,342855,171,3.55,2005,2005,2005,2600,1400,2000,2005.00,0.00,0,168,2008,2004,2001,1997,1994,2002,1995,4,600,100,1400,5,1,4210000,84,46.63,1.00,12,0.00,43.00,2004.00,2080,20240801,-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
20250509,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,9639691,4822,183.70,2005,2005,1998,2605,1405,2005,1999.11,0.00,0,-1391,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,5,1,4210000,84,46.51,1.00,12,0.11,43.00,2004.00,2080,20240801,-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
20250509,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,9469739,4737,180.46,2005,2005,1998,2605,1405,2005,1999.10,0.00,0,-1348,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,1,1,4210000,84,46.49,1.00,12,0.11,43.00,2004.00,2080,20240801,-3.89,1950,20241224,2.51,2020,-1.04,20250225,1953,2.36,20250102,2080,-3.89,20240801,1950,2.51,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250509,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,8578183,4291,163.47,2005,2005,1998,2605,1405,2005,1999.11,0.00,0,-906,2008,2006,2003,2001,1998,2007,2002,4,600,100,1400,1,1,4210000,84,46.49,1.00,12,0.10,43.00,2004.00,2080,20240801,-3.89,1950,20241224,2.51,2020,-1.04,20250225,1953,2.36,20250102,2080,-3.89,20240801,1950,2.51,20241224,0.00,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 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
3 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
4 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
5 20250512 131235 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 3431303 1717 35.61 2005 2005 1997 2600 1400 2000 1998.43 0.00 0 -757 2008 2004 2001 1997 1994 2002 1995 4 600 100 1400 1 1 4210000 84 46.47 1.00 12 0.04 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
6 20250512 121237 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 2983751 1493 30.96 2005 2005 1997 2600 1400 2000 1998.49 0.00 0 -533 2008 2004 2001 1997 1994 2002 1995 4 600 100 1400 1 1 4210000 84 46.47 1.00 12 0.04 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
7 20250512 111235 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 2286616 1144 23.72 2005 2005 1997 2600 1400 2000 1998.79 0.00 0 -295 2008 2004 2001 1997 1994 2002 1995 4 600 100 1400 1 1 4210000 84 46.44 1.00 12 0.03 43.00 2004.00 2080 20240801 -3.99 1950 20241224 2.41 2020 -1.14 20250225 1953 2.25 20250102 2080 -3.99 20240801 1950 2.41 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
8 20250512 101232 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 722289 361 7.49 2005 2005 1997 2600 1400 2000 2000.80 0.00 0 -22 2008 2004 2001 1997 1994 2002 1995 4 600 100 1400 1 1 4210000 84 46.47 1.00 12 0.01 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
9 20250512 091235 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 342855 171 3.55 2005 2005 2005 2600 1400 2000 2005.00 0.00 0 168 2008 2004 2001 1997 1994 2002 1995 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 20250509 161224 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 9639691 4822 183.70 2005 2005 1998 2605 1405 2005 1999.11 0.00 0 -1391 2008 2006 2003 2001 1998 2007 2002 4 600 100 1400 5 1 4210000 84 46.51 1.00 12 0.11 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
11 20250509 151238 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 9469739 4737 180.46 2005 2005 1998 2605 1405 2005 1999.10 0.00 0 -1348 2008 2006 2003 2001 1998 2007 2002 4 600 100 1400 1 1 4210000 84 46.49 1.00 12 0.11 43.00 2004.00 2080 20240801 -3.89 1950 20241224 2.51 2020 -1.04 20250225 1953 2.36 20250102 2080 -3.89 20240801 1950 2.51 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
12 20250509 141233 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 8578183 4291 163.47 2005 2005 1998 2605 1405 2005 1999.11 0.00 0 -906 2008 2006 2003 2001 1998 2007 2002 4 600 100 1400 1 1 4210000 84 46.49 1.00 12 0.10 43.00 2004.00 2080 20240801 -3.89 1950 20241224 2.51 2020 -1.04 20250225 1953 2.36 20250102 2080 -3.89 20240801 1950 2.51 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N