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
439250/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
20250512,161150,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,269656955,25237,106.96,10680,10700,10670,13880,7480,10680,10684.98,0.07,0,-532,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.72,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
20250512,151203,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,269560835,25228,106.93,10680,10700,10670,13880,7480,10680,10684.99,0.07,0,-523,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.72,279.00,9859.00,10700,20250512,-0.19,9930,20240529,7.55,10700,-0.19,20250512,10360,3.09,20250102,10700,-0.19,20250512,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
20250512,141201,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10670,-10,5,-0.09,238841835,22354,94.74,10680,10690,10670,13880,7480,10680,10684.52,0.07,0,-115,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.24,1.08,12,0.64,279.00,9859.00,10690,20250508,-0.19,9930,20240529,7.45,10690,0.00,20250508,10360,2.99,20250102,10690,-0.19,20250508,9930,7.45,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
20250512,131200,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,132662365,12412,52.61,10680,10690,10670,13880,7480,10680,10688.23,0.07,0,-370,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.35,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,0.00,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
20250512,121201,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,108504735,10152,43.03,10680,10690,10670,13880,7480,10680,10688.02,0.07,0,-284,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.29,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,0.00,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
20250512,111200,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,103538535,9687,41.06,10680,10690,10670,13880,7480,10680,10688.40,0.07,0,-200,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.28,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,0.00,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
20250512,101157,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,101669535,9512,40.32,10680,10690,10670,13880,7480,10680,10688.55,0.07,0,-113,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.27,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,0.00,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
20250512,091200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,0,3,0.00,0,0,0.00,0,0,0,13880,7480,10680,0.00,0.07,0,0,10700,10690,10680,10670,10660,10690,10670,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.00,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,-0.09,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2322,N,N,0,N,00,N
20250509,161149,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10680,0,3,0.00,251971585,23594,130.07,10680,10690,10670,13880,7480,10680,10679.48,0.06,0,307,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.28,1.08,12,0.67,279.00,9859.00,10690,20250508,-0.09,9930,20240529,7.55,10690,0.00,20250508,10360,3.09,20250102,10690,-0.09,20250508,9930,7.55,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N
20250509,151203,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10670,-10,5,-0.09,250198745,23428,129.15,10680,10690,10670,13880,7480,10680,10679.48,0.06,0,307,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.24,1.08,12,0.67,279.00,9859.00,10690,20250508,-0.19,9930,20240529,7.45,10690,0.00,20250508,10360,2.99,20250102,10690,-0.19,20250508,9930,7.45,20240529,0.00,Y,439250,500,17 억,,2015,N,N,0,N,00,N
20250509,141158,51,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10670,-10,5,-0.09,215383640,20168,111.18,10680,10690,10670,13880,7480,10680,10679.47,0.06,0,267,10700,10690,10680,10670,10660,10695,10675,18,3200,500,0,10,1,3502000,374,38.24,1.08,12,0.58,279.00,9859.00,10690,20250508,-0.19,9930,20240529,7.45,10690,0.00,20250508,10360,2.99,20250102,10690,-0.19,20250508,9930,7.45,20240529,0.00,Y,439250,500,17 억,,2015,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 161150 51 100.00 KOSDAQ 신고가 금융 N N N N N 10680 0 3 0.00 269656955 25237 106.96 10680 10700 10670 13880 7480 10680 10684.98 0.07 0 -532 10700 10690 10680 10670 10660 10690 10670 18 3200 500 0 10 1 3502000 374 38.28 1.08 12 0.72 279.00 9859.00 10700 20250512 -0.19 9930 20240529 7.55 10700 -0.19 20250512 10360 3.09 20250102 10700 -0.19 20250512 9930 7.55 20240529 0.00 Y 439250 500 17 억 2322 N N 0 N 00 N
3 20250512 151203 51 100.00 KOSDAQ 신고가 금융 N N N N N 10680 0 3 0.00 269560835 25228 106.93 10680 10700 10670 13880 7480 10680 10684.99 0.07 0 -523 10700 10690 10680 10670 10660 10690 10670 18 3200 500 0 10 1 3502000 374 38.28 1.08 12 0.72 279.00 9859.00 10700 20250512 -0.19 9930 20240529 7.55 10700 -0.19 20250512 10360 3.09 20250102 10700 -0.19 20250512 9930 7.55 20240529 0.00 Y 439250 500 17 억 2322 N N 0 N 00 N
4 20250512 141201 51 100.00 KOSDAQ 신고가 금융 N N N N N 10670 -10 5 -0.09 238841835 22354 94.74 10680 10690 10670 13880 7480 10680 10684.52 0.07 0 -115 10700 10690 10680 10670 10660 10690 10670 18 3200 500 0 10 1 3502000 374 38.24 1.08 12 0.64 279.00 9859.00 10690 20250508 -0.19 9930 20240529 7.45 10690 0.00 20250508 10360 2.99 20250102 10690 -0.19 20250508 9930 7.45 20240529 0.00 Y 439250 500 17 억 2322 N N 0 N 00 N
5 20250512 131200 51 100.00 KOSDAQ 신고가 금융 N N N N N 10680 0 3 0.00 132662365 12412 52.61 10680 10690 10670 13880 7480 10680 10688.23 0.07 0 -370 10700 10690 10680 10670 10660 10690 10670 18 3200 500 0 10 1 3502000 374 38.28 1.08 12 0.35 279.00 9859.00 10690 20250508 -0.09 9930 20240529 7.55 10690 0.00 20250508 10360 3.09 20250102 10690 -0.09 20250508 9930 7.55 20240529 0.00 Y 439250 500 17 억 2322 N N 0 N 00 N
6 20250512 121201 51 100.00 KOSDAQ 신고가 금융 N N N N N 10680 0 3 0.00 108504735 10152 43.03 10680 10690 10670 13880 7480 10680 10688.02 0.07 0 -284 10700 10690 10680 10670 10660 10690 10670 18 3200 500 0 10 1 3502000 374 38.28 1.08 12 0.29 279.00 9859.00 10690 20250508 -0.09 9930 20240529 7.55 10690 0.00 20250508 10360 3.09 20250102 10690 -0.09 20250508 9930 7.55 20240529 0.00 Y 439250 500 17 억 2322 N N 0 N 00 N
7 20250512 111200 51 100.00 KOSDAQ 신고가 금융 N N N N N 10680 0 3 0.00 103538535 9687 41.06 10680 10690 10670 13880 7480 10680 10688.40 0.07 0 -200 10700 10690 10680 10670 10660 10690 10670 18 3200 500 0 10 1 3502000 374 38.28 1.08 12 0.28 279.00 9859.00 10690 20250508 -0.09 9930 20240529 7.55 10690 0.00 20250508 10360 3.09 20250102 10690 -0.09 20250508 9930 7.55 20240529 0.00 Y 439250 500 17 억 2322 N N 0 N 00 N
8 20250512 101157 51 100.00 KOSDAQ 신고가 금융 N N N N N 10680 0 3 0.00 101669535 9512 40.32 10680 10690 10670 13880 7480 10680 10688.55 0.07 0 -113 10700 10690 10680 10670 10660 10690 10670 18 3200 500 0 10 1 3502000 374 38.28 1.08 12 0.27 279.00 9859.00 10690 20250508 -0.09 9930 20240529 7.55 10690 0.00 20250508 10360 3.09 20250102 10690 -0.09 20250508 9930 7.55 20240529 0.00 Y 439250 500 17 억 2322 N N 0 N 00 N
9 20250512 091200 51 100.00 KOSDAQ 금융 N N N N N 10680 0 3 0.00 0 0 0.00 0 0 0 13880 7480 10680 0.00 0.07 0 0 10700 10690 10680 10670 10660 10690 10670 18 3200 500 0 10 1 3502000 374 38.28 1.08 12 0.00 279.00 9859.00 10690 20250508 -0.09 9930 20240529 7.55 10690 -0.09 20250508 10360 3.09 20250102 10690 -0.09 20250508 9930 7.55 20240529 0.00 Y 439250 500 17 억 2322 N N 0 N 00 N
10 20250509 161149 51 100.00 KOSDAQ 신고가 금융 N N N N N 10680 0 3 0.00 251971585 23594 130.07 10680 10690 10670 13880 7480 10680 10679.48 0.06 0 307 10700 10690 10680 10670 10660 10695 10675 18 3200 500 0 10 1 3502000 374 38.28 1.08 12 0.67 279.00 9859.00 10690 20250508 -0.09 9930 20240529 7.55 10690 0.00 20250508 10360 3.09 20250102 10690 -0.09 20250508 9930 7.55 20240529 0.00 Y 439250 500 17 억 2015 N N 0 N 00 N
11 20250509 151203 51 100.00 KOSDAQ 신고가 금융 N N N N N 10670 -10 5 -0.09 250198745 23428 129.15 10680 10690 10670 13880 7480 10680 10679.48 0.06 0 307 10700 10690 10680 10670 10660 10695 10675 18 3200 500 0 10 1 3502000 374 38.24 1.08 12 0.67 279.00 9859.00 10690 20250508 -0.19 9930 20240529 7.45 10690 0.00 20250508 10360 2.99 20250102 10690 -0.19 20250508 9930 7.45 20240529 0.00 Y 439250 500 17 억 2015 N N 0 N 00 N
12 20250509 141158 51 100.00 KOSDAQ 신고가 금융 N N N N N 10670 -10 5 -0.09 215383640 20168 111.18 10680 10690 10670 13880 7480 10680 10679.47 0.06 0 267 10700 10690 10680 10670 10660 10695 10675 18 3200 500 0 10 1 3502000 374 38.24 1.08 12 0.58 279.00 9859.00 10690 20250508 -0.19 9930 20240529 7.45 10690 0.00 20250508 10360 2.99 20250102 10690 -0.19 20250508 9930 7.45 20240529 0.00 Y 439250 500 17 억 2015 N N 0 N 00 N