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
241520/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
20250512,160927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7050,90,2,1.29,20113602180,2759597,199.40,7120,7570,7020,9040,4880,6960,7288.93,0.53,0,7651,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1904,18.08,1.66,12,10.22,390.00,4248.00,10500,20250415,-32.86,2155,20240805,227.15,10500,-32.86,20250415,2700,161.11,20250203,10500,-32.86,20250415,2155,227.15,20240805,2.00,Y,241520,500,139 억,,142487,N,N,31275,N,00,N
20250512,150937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7070,110,2,1.58,19691283015,2699803,195.08,7120,7570,7020,9040,4880,6960,7293.60,0.53,0,8146,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1909,18.13,1.66,12,10.00,390.00,4248.00,10500,20250415,-32.67,2155,20240805,228.07,10500,-32.67,20250415,2700,161.85,20250203,10500,-32.67,20250415,2155,228.07,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
20250512,140935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7210,250,2,3.59,17794048465,2433325,175.83,7120,7570,7060,9040,4880,6960,7312.65,0.53,0,10186,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1947,18.49,1.70,12,9.01,390.00,4248.00,10500,20250415,-31.33,2155,20240805,234.57,10500,-31.33,20250415,2700,167.04,20250203,10500,-31.33,20250415,2155,234.57,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
20250512,130936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7220,260,2,3.74,7906907835,1095146,79.13,7120,7350,7060,9040,4880,6960,7219.96,0.53,0,93592,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1949,18.51,1.70,12,4.06,390.00,4248.00,10500,20250415,-31.24,2155,20240805,235.03,10500,-31.24,20250415,2700,167.41,20250203,10500,-31.24,20250415,2155,235.03,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
20250512,120936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7200,240,2,3.45,6502242240,901634,65.15,7120,7350,7060,9040,4880,6960,7211.62,0.53,0,112614,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1944,18.46,1.69,12,3.34,390.00,4248.00,10500,20250415,-31.43,2155,20240805,234.11,10500,-31.43,20250415,2700,166.67,20250203,10500,-31.43,20250415,2155,234.11,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
20250512,110935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7260,300,2,4.31,5728218400,794806,57.43,7120,7350,7060,9040,4880,6960,7207.06,0.53,0,106232,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1960,18.62,1.71,12,2.94,390.00,4248.00,10500,20250415,-30.86,2155,20240805,236.89,10500,-30.86,20250415,2700,168.89,20250203,10500,-30.86,20250415,2155,236.89,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
20250512,100933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7200,240,2,3.45,3421234560,477595,34.51,7120,7340,7060,9040,4880,6960,7163.46,0.53,0,23148,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1944,18.46,1.69,12,1.77,390.00,4248.00,10500,20250415,-31.43,2155,20240805,234.11,10500,-31.43,20250415,2700,166.67,20250203,10500,-31.43,20250415,2155,234.11,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
20250512,090935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7190,230,2,3.30,1425795970,198754,14.36,7120,7340,7070,9040,4880,6960,7173.67,0.53,0,8001,7600,7280,7110,6790,6620,7195,6705,139,2080,500,4310,10,1,27000000,1941,18.44,1.69,12,0.74,390.00,4248.00,10500,20250415,-31.52,2155,20240805,233.64,10500,-31.52,20250415,2700,166.30,20250203,10500,-31.52,20250415,2155,233.64,20240805,2.00,Y,241520,500,139 억,,142487,N,N,18742,N,00,N
20250509,160926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,-310,5,-4.26,9680694985,1358040,46.45,7310,7430,6940,9450,5090,7270,7128.65,0.59,0,-26942,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1879,17.85,1.64,12,5.03,390.00,4248.00,10500,20250415,-33.71,2155,20240805,222.97,10500,-33.71,20250415,2700,157.78,20250203,10500,-33.71,20250415,2155,222.97,20240805,2.06,Y,241520,500,139 억,,159277,N,N,18742,N,00,N
20250509,150937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-260,5,-3.58,9074944955,1271332,43.48,7310,7430,6940,9450,5090,7270,7138.07,0.59,0,-38794,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1893,17.97,1.65,12,4.71,390.00,4248.00,10500,20250415,-33.24,2155,20240805,225.29,10500,-33.24,20250415,2700,159.63,20250203,10500,-33.24,20250415,2155,225.29,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,N,00,N
20250509,140933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7030,-240,5,-3.30,7915322625,1107085,37.86,7310,7430,6940,9450,5090,7270,7149.62,0.59,0,-53231,7736,7502,7366,7132,6996,7435,7065,139,2180,500,4500,10,1,27000000,1898,18.03,1.65,12,4.10,390.00,4248.00,10500,20250415,-33.05,2155,20240805,226.22,10500,-33.05,20250415,2700,160.37,20250203,10500,-33.05,20250415,2155,226.22,20240805,2.06,Y,241520,500,139 억,,159277,N,N,46651,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 160927 57 100.00 KOSDAQ 금융 N N N N N 7050 90 2 1.29 20113602180 2759597 199.40 7120 7570 7020 9040 4880 6960 7288.93 0.53 0 7651 7600 7280 7110 6790 6620 7195 6705 139 2080 500 4310 10 1 27000000 1904 18.08 1.66 12 10.22 390.00 4248.00 10500 20250415 -32.86 2155 20240805 227.15 10500 -32.86 20250415 2700 161.11 20250203 10500 -32.86 20250415 2155 227.15 20240805 2.00 Y 241520 500 139 억 142487 N N 31275 N 00 N
3 20250512 150937 57 100.00 KOSDAQ 금융 N N N N N 7070 110 2 1.58 19691283015 2699803 195.08 7120 7570 7020 9040 4880 6960 7293.60 0.53 0 8146 7600 7280 7110 6790 6620 7195 6705 139 2080 500 4310 10 1 27000000 1909 18.13 1.66 12 10.00 390.00 4248.00 10500 20250415 -32.67 2155 20240805 228.07 10500 -32.67 20250415 2700 161.85 20250203 10500 -32.67 20250415 2155 228.07 20240805 2.00 Y 241520 500 139 억 142487 N N 18742 N 00 N
4 20250512 140935 57 100.00 KOSDAQ 금융 N N N N N 7210 250 2 3.59 17794048465 2433325 175.83 7120 7570 7060 9040 4880 6960 7312.65 0.53 0 10186 7600 7280 7110 6790 6620 7195 6705 139 2080 500 4310 10 1 27000000 1947 18.49 1.70 12 9.01 390.00 4248.00 10500 20250415 -31.33 2155 20240805 234.57 10500 -31.33 20250415 2700 167.04 20250203 10500 -31.33 20250415 2155 234.57 20240805 2.00 Y 241520 500 139 억 142487 N N 18742 N 00 N
5 20250512 130936 57 100.00 KOSDAQ 금융 N N N N N 7220 260 2 3.74 7906907835 1095146 79.13 7120 7350 7060 9040 4880 6960 7219.96 0.53 0 93592 7600 7280 7110 6790 6620 7195 6705 139 2080 500 4310 10 1 27000000 1949 18.51 1.70 12 4.06 390.00 4248.00 10500 20250415 -31.24 2155 20240805 235.03 10500 -31.24 20250415 2700 167.41 20250203 10500 -31.24 20250415 2155 235.03 20240805 2.00 Y 241520 500 139 억 142487 N N 18742 N 00 N
6 20250512 120936 57 100.00 KOSDAQ 금융 N N N N N 7200 240 2 3.45 6502242240 901634 65.15 7120 7350 7060 9040 4880 6960 7211.62 0.53 0 112614 7600 7280 7110 6790 6620 7195 6705 139 2080 500 4310 10 1 27000000 1944 18.46 1.69 12 3.34 390.00 4248.00 10500 20250415 -31.43 2155 20240805 234.11 10500 -31.43 20250415 2700 166.67 20250203 10500 -31.43 20250415 2155 234.11 20240805 2.00 Y 241520 500 139 억 142487 N N 18742 N 00 N
7 20250512 110935 57 100.00 KOSDAQ 금융 N N N N N 7260 300 2 4.31 5728218400 794806 57.43 7120 7350 7060 9040 4880 6960 7207.06 0.53 0 106232 7600 7280 7110 6790 6620 7195 6705 139 2080 500 4310 10 1 27000000 1960 18.62 1.71 12 2.94 390.00 4248.00 10500 20250415 -30.86 2155 20240805 236.89 10500 -30.86 20250415 2700 168.89 20250203 10500 -30.86 20250415 2155 236.89 20240805 2.00 Y 241520 500 139 억 142487 N N 18742 N 00 N
8 20250512 100933 57 100.00 KOSDAQ 금융 N N N N N 7200 240 2 3.45 3421234560 477595 34.51 7120 7340 7060 9040 4880 6960 7163.46 0.53 0 23148 7600 7280 7110 6790 6620 7195 6705 139 2080 500 4310 10 1 27000000 1944 18.46 1.69 12 1.77 390.00 4248.00 10500 20250415 -31.43 2155 20240805 234.11 10500 -31.43 20250415 2700 166.67 20250203 10500 -31.43 20250415 2155 234.11 20240805 2.00 Y 241520 500 139 억 142487 N N 18742 N 00 N
9 20250512 090935 57 100.00 KOSDAQ 금융 N N N N N 7190 230 2 3.30 1425795970 198754 14.36 7120 7340 7070 9040 4880 6960 7173.67 0.53 0 8001 7600 7280 7110 6790 6620 7195 6705 139 2080 500 4310 10 1 27000000 1941 18.44 1.69 12 0.74 390.00 4248.00 10500 20250415 -31.52 2155 20240805 233.64 10500 -31.52 20250415 2700 166.30 20250203 10500 -31.52 20250415 2155 233.64 20240805 2.00 Y 241520 500 139 억 142487 N N 18742 N 00 N
10 20250509 160926 57 100.00 KOSDAQ 금융 N N N N N 6960 -310 5 -4.26 9680694985 1358040 46.45 7310 7430 6940 9450 5090 7270 7128.65 0.59 0 -26942 7736 7502 7366 7132 6996 7435 7065 139 2180 500 4500 10 1 27000000 1879 17.85 1.64 12 5.03 390.00 4248.00 10500 20250415 -33.71 2155 20240805 222.97 10500 -33.71 20250415 2700 157.78 20250203 10500 -33.71 20250415 2155 222.97 20240805 2.06 Y 241520 500 139 억 159277 N N 18742 N 00 N
11 20250509 150937 57 100.00 KOSDAQ 금융 N N N N N 7010 -260 5 -3.58 9074944955 1271332 43.48 7310 7430 6940 9450 5090 7270 7138.07 0.59 0 -38794 7736 7502 7366 7132 6996 7435 7065 139 2180 500 4500 10 1 27000000 1893 17.97 1.65 12 4.71 390.00 4248.00 10500 20250415 -33.24 2155 20240805 225.29 10500 -33.24 20250415 2700 159.63 20250203 10500 -33.24 20250415 2155 225.29 20240805 2.06 Y 241520 500 139 억 159277 N N 46651 N 00 N
12 20250509 140933 57 100.00 KOSDAQ 금융 N N N N N 7030 -240 5 -3.30 7915322625 1107085 37.86 7310 7430 6940 9450 5090 7270 7149.62 0.59 0 -53231 7736 7502 7366 7132 6996 7435 7065 139 2180 500 4500 10 1 27000000 1898 18.03 1.65 12 4.10 390.00 4248.00 10500 20250415 -33.05 2155 20240805 226.22 10500 -33.05 20250415 2700 160.37 20250203 10500 -33.05 20250415 2155 226.22 20240805 2.06 Y 241520 500 139 억 159277 N N 46651 N 00 N