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
042370/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
20250512,160435,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7550,20,2,0.27,650336505,85304,160.67,7610,7700,7510,9780,5280,7530,7623.75,4.73,0,11313,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1978,23.82,0.84,12,0.33,317.00,8994.00,13240,20240513,-42.98,6000,20241209,25.83,8590,-12.11,20250113,6570,14.92,20250409,13240,-42.98,20240513,6000,25.83,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,9150,N,00,N
20250512,150439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7560,30,2,0.40,621436325,81478,153.46,7610,7700,7510,9780,5280,7530,7627.04,4.73,0,12267,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1981,23.85,0.84,12,0.31,317.00,8994.00,13240,20240513,-42.90,6000,20241209,26.00,8590,-11.99,20250113,6570,15.07,20250409,13240,-42.90,20240513,6000,26.00,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
20250512,140439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7570,40,2,0.53,514572990,67333,126.82,7610,7700,7510,9780,5280,7530,7642.21,4.73,0,20132,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1983,23.88,0.84,12,0.26,317.00,8994.00,13240,20240513,-42.82,6000,20241209,26.17,8590,-11.87,20250113,6570,15.22,20250409,13240,-42.82,20240513,6000,26.17,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
20250512,130438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7550,20,2,0.27,481889680,63009,118.68,7610,7700,7510,9780,5280,7530,7647.95,4.73,0,21345,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1978,23.82,0.84,12,0.24,317.00,8994.00,13240,20240513,-42.98,6000,20241209,25.83,8590,-12.11,20250113,6570,14.92,20250409,13240,-42.98,20240513,6000,25.83,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
20250512,120440,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,70,2,0.93,414874250,54146,101.98,7610,7700,7570,9780,5280,7530,7662.14,4.73,0,21619,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1991,23.97,0.85,12,0.21,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,13240,-42.60,20240513,6000,26.67,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
20250512,110439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7670,140,2,1.86,365532650,47680,89.80,7610,7700,7570,9780,5280,7530,7666.37,4.73,0,22782,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,2010,24.20,0.85,12,0.18,317.00,8994.00,13240,20240513,-42.07,6000,20241209,27.83,8590,-10.71,20250113,6570,16.74,20250409,13240,-42.07,20240513,6000,27.83,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
20250512,100438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7660,130,2,1.73,273117920,35633,67.11,7610,7700,7570,9780,5280,7530,7664.75,4.73,0,13533,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,2007,24.16,0.85,12,0.14,317.00,8994.00,13240,20240513,-42.15,6000,20241209,27.67,8590,-10.83,20250113,6570,16.59,20250409,13240,-42.15,20240513,6000,27.67,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
20250512,090439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,70,2,0.93,3896020,512,0.96,7610,7610,7600,9780,5280,7530,7609.41,4.73,0,0,7736,7632,7566,7462,7396,7600,7430,131,2250,500,5570,10,1,26200025,1991,23.97,0.85,12,0.00,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,13240,-42.60,20240513,6000,26.67,20241209,2.87,Y,042370,500,131 억,,1239760,N,N,5634,N,00,N
20250509,160437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7530,-70,5,-0.92,400910850,53093,104.46,7600,7670,7500,9880,5320,7600,7551.11,4.74,0,-543,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1973,23.75,0.84,12,0.20,317.00,8994.00,13240,20240513,-43.13,6000,20241209,25.50,8590,-12.34,20250113,6570,14.61,20250409,13240,-43.13,20240513,6000,25.50,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5634,N,00,N
20250509,150439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7540,-60,5,-0.79,382245310,50617,99.59,7600,7670,7500,9880,5320,7600,7551.72,4.74,0,-2052,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1975,23.79,0.84,12,0.19,317.00,8994.00,13240,20240513,-43.05,6000,20241209,25.67,8590,-12.22,20250113,6570,14.76,20250409,13240,-43.05,20240513,6000,25.67,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,N,00,N
20250509,140438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7550,-50,5,-0.66,349895180,46327,91.15,7600,7670,7500,9880,5320,7600,7552.73,4.74,0,-2700,7706,7652,7576,7522,7446,7615,7485,131,2280,500,5620,10,1,26200025,1978,23.82,0.84,12,0.18,317.00,8994.00,13240,20240513,-42.98,6000,20241209,25.83,8590,-12.11,20250113,6570,14.92,20250409,13240,-42.98,20240513,6000,25.83,20241209,2.83,Y,042370,500,131 억,,1242615,N,N,5982,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 160435 55 60.00 KOSDAQ 금융 N N N Y 60 N 7550 20 2 0.27 650336505 85304 160.67 7610 7700 7510 9780 5280 7530 7623.75 4.73 0 11313 7736 7632 7566 7462 7396 7600 7430 131 2250 500 5570 10 1 26200025 1978 23.82 0.84 12 0.33 317.00 8994.00 13240 20240513 -42.98 6000 20241209 25.83 8590 -12.11 20250113 6570 14.92 20250409 13240 -42.98 20240513 6000 25.83 20241209 2.87 Y 042370 500 131 억 1239760 N N 9150 N 00 N
3 20250512 150439 55 60.00 KOSDAQ 금융 N N N Y 60 N 7560 30 2 0.40 621436325 81478 153.46 7610 7700 7510 9780 5280 7530 7627.04 4.73 0 12267 7736 7632 7566 7462 7396 7600 7430 131 2250 500 5570 10 1 26200025 1981 23.85 0.84 12 0.31 317.00 8994.00 13240 20240513 -42.90 6000 20241209 26.00 8590 -11.99 20250113 6570 15.07 20250409 13240 -42.90 20240513 6000 26.00 20241209 2.87 Y 042370 500 131 억 1239760 N N 5634 N 00 N
4 20250512 140439 55 60.00 KOSDAQ 금융 N N N Y 60 N 7570 40 2 0.53 514572990 67333 126.82 7610 7700 7510 9780 5280 7530 7642.21 4.73 0 20132 7736 7632 7566 7462 7396 7600 7430 131 2250 500 5570 10 1 26200025 1983 23.88 0.84 12 0.26 317.00 8994.00 13240 20240513 -42.82 6000 20241209 26.17 8590 -11.87 20250113 6570 15.22 20250409 13240 -42.82 20240513 6000 26.17 20241209 2.87 Y 042370 500 131 억 1239760 N N 5634 N 00 N
5 20250512 130438 55 60.00 KOSDAQ 금융 N N N Y 60 N 7550 20 2 0.27 481889680 63009 118.68 7610 7700 7510 9780 5280 7530 7647.95 4.73 0 21345 7736 7632 7566 7462 7396 7600 7430 131 2250 500 5570 10 1 26200025 1978 23.82 0.84 12 0.24 317.00 8994.00 13240 20240513 -42.98 6000 20241209 25.83 8590 -12.11 20250113 6570 14.92 20250409 13240 -42.98 20240513 6000 25.83 20241209 2.87 Y 042370 500 131 억 1239760 N N 5634 N 00 N
6 20250512 120440 55 60.00 KOSDAQ 금융 N N N Y 60 N 7600 70 2 0.93 414874250 54146 101.98 7610 7700 7570 9780 5280 7530 7662.14 4.73 0 21619 7736 7632 7566 7462 7396 7600 7430 131 2250 500 5570 10 1 26200025 1991 23.97 0.85 12 0.21 317.00 8994.00 13240 20240513 -42.60 6000 20241209 26.67 8590 -11.53 20250113 6570 15.68 20250409 13240 -42.60 20240513 6000 26.67 20241209 2.87 Y 042370 500 131 억 1239760 N N 5634 N 00 N
7 20250512 110439 55 60.00 KOSDAQ 금융 N N N Y 60 N 7670 140 2 1.86 365532650 47680 89.80 7610 7700 7570 9780 5280 7530 7666.37 4.73 0 22782 7736 7632 7566 7462 7396 7600 7430 131 2250 500 5570 10 1 26200025 2010 24.20 0.85 12 0.18 317.00 8994.00 13240 20240513 -42.07 6000 20241209 27.83 8590 -10.71 20250113 6570 16.74 20250409 13240 -42.07 20240513 6000 27.83 20241209 2.87 Y 042370 500 131 억 1239760 N N 5634 N 00 N
8 20250512 100438 55 60.00 KOSDAQ 금융 N N N Y 60 N 7660 130 2 1.73 273117920 35633 67.11 7610 7700 7570 9780 5280 7530 7664.75 4.73 0 13533 7736 7632 7566 7462 7396 7600 7430 131 2250 500 5570 10 1 26200025 2007 24.16 0.85 12 0.14 317.00 8994.00 13240 20240513 -42.15 6000 20241209 27.67 8590 -10.83 20250113 6570 16.59 20250409 13240 -42.15 20240513 6000 27.67 20241209 2.87 Y 042370 500 131 억 1239760 N N 5634 N 00 N
9 20250512 090439 55 60.00 KOSDAQ 금융 N N N Y 60 N 7600 70 2 0.93 3896020 512 0.96 7610 7610 7600 9780 5280 7530 7609.41 4.73 0 0 7736 7632 7566 7462 7396 7600 7430 131 2250 500 5570 10 1 26200025 1991 23.97 0.85 12 0.00 317.00 8994.00 13240 20240513 -42.60 6000 20241209 26.67 8590 -11.53 20250113 6570 15.68 20250409 13240 -42.60 20240513 6000 26.67 20241209 2.87 Y 042370 500 131 억 1239760 N N 5634 N 00 N
10 20250509 160437 55 60.00 KOSDAQ 금융 N N N Y 60 N 7530 -70 5 -0.92 400910850 53093 104.46 7600 7670 7500 9880 5320 7600 7551.11 4.74 0 -543 7706 7652 7576 7522 7446 7615 7485 131 2280 500 5620 10 1 26200025 1973 23.75 0.84 12 0.20 317.00 8994.00 13240 20240513 -43.13 6000 20241209 25.50 8590 -12.34 20250113 6570 14.61 20250409 13240 -43.13 20240513 6000 25.50 20241209 2.83 Y 042370 500 131 억 1242615 N N 5634 N 00 N
11 20250509 150439 55 60.00 KOSDAQ 금융 N N N Y 60 N 7540 -60 5 -0.79 382245310 50617 99.59 7600 7670 7500 9880 5320 7600 7551.72 4.74 0 -2052 7706 7652 7576 7522 7446 7615 7485 131 2280 500 5620 10 1 26200025 1975 23.79 0.84 12 0.19 317.00 8994.00 13240 20240513 -43.05 6000 20241209 25.67 8590 -12.22 20250113 6570 14.76 20250409 13240 -43.05 20240513 6000 25.67 20241209 2.83 Y 042370 500 131 억 1242615 N N 5982 N 00 N
12 20250509 140438 55 60.00 KOSDAQ 금융 N N N Y 60 N 7550 -50 5 -0.66 349895180 46327 91.15 7600 7670 7500 9880 5320 7600 7552.73 4.74 0 -2700 7706 7652 7576 7522 7446 7615 7485 131 2280 500 5620 10 1 26200025 1978 23.82 0.84 12 0.18 317.00 8994.00 13240 20240513 -42.98 6000 20241209 25.83 8590 -12.11 20250113 6570 14.92 20250409 13240 -42.98 20240513 6000 25.83 20241209 2.83 Y 042370 500 131 억 1242615 N N 5982 N 00 N