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
440820/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
20250512,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,92167965,43087,1308.04,2130,2145,2130,2780,1500,2140,2139.11,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,167,40.47,1.11,12,0.55,53.00,1935.00,2190,20240701,-2.05,2020,20240805,6.19,2145,0.00,20250512,2065,3.87,20250102,2190,-2.05,20240701,2020,6.19,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250512,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,81459385,38083,1156.13,2130,2145,2130,2780,1500,2140,2139.00,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,167,40.38,1.11,12,0.49,53.00,1935.00,2190,20240701,-2.28,2020,20240805,5.94,2145,-0.23,20250512,2065,3.63,20250102,2190,-2.28,20240701,2020,5.94,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250512,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,80975745,37857,1149.27,2130,2145,2130,2780,1500,2140,2138.99,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,167,40.38,1.11,12,0.49,53.00,1935.00,2190,20240701,-2.28,2020,20240805,5.94,2145,-0.23,20250512,2065,3.63,20250102,2190,-2.28,20240701,2020,5.94,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250512,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,10347355,4857,147.45,2130,2135,2130,2780,1500,2140,2130.40,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,166,40.19,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.74,2020,20240805,5.45,2140,-0.47,20250509,2065,3.15,20250102,2190,-2.74,20240701,2020,5.45,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250512,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,10347355,4857,147.45,2130,2135,2130,2780,1500,2140,2130.40,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,166,40.19,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.74,2020,20240805,5.45,2140,-0.47,20250509,2065,3.15,20250102,2190,-2.74,20240701,2020,5.45,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250512,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,9838285,4618,140.19,2130,2135,2130,2780,1500,2140,2130.42,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2140,-0.23,20250509,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250512,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,6980010,3277,99.48,2130,2130,2130,2780,1500,2140,2130.00,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,166,40.19,1.10,12,0.04,53.00,1935.00,2190,20240701,-2.74,2020,20240805,5.45,2140,-0.47,20250509,2065,3.15,20250102,2190,-2.74,20240701,2020,5.45,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250512,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.00,0,0,2146,2142,2136,2132,2126,2145,2135,8,640,100,1490,5,1,7800000,167,40.38,1.11,12,0.00,53.00,1935.00,2190,20240701,-2.28,2020,20240805,5.94,2140,0.00,20250509,2065,3.63,20250102,2190,-2.28,20240701,2020,5.94,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250509,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7032045,3294,18.85,2130,2140,2130,2775,1495,2135,2134.80,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,167,40.38,1.11,12,0.04,53.00,1935.00,2190,20240701,-2.28,2020,20240805,5.94,2140,0.00,20250509,2065,3.63,20250102,2190,-2.28,20240701,2020,5.94,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250509,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,7027765,3292,18.84,2130,2137,2130,2775,1495,2135,2134.80,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.04,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2137,-0.09,20250509,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250509,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,723084,339,1.94,2130,2135,2130,2775,1495,2135,2132.99,0.00,0,0,2141,2137,2131,2127,2121,2140,2130,8,640,100,1490,5,1,7800000,167,40.28,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.51,2020,20240805,5.69,2135,0.00,20250502,2065,3.39,20250102,2190,-2.51,20240701,2020,5.69,20240805,0.00,Y,440820,100,7 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 161151 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 92167965 43087 1308.04 2130 2145 2130 2780 1500 2140 2139.11 0.00 0 0 2146 2142 2136 2132 2126 2145 2135 8 640 100 1490 5 1 7800000 167 40.47 1.11 12 0.55 53.00 1935.00 2190 20240701 -2.05 2020 20240805 6.19 2145 0.00 20250512 2065 3.87 20250102 2190 -2.05 20240701 2020 6.19 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
3 20250512 151205 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 81459385 38083 1156.13 2130 2145 2130 2780 1500 2140 2139.00 0.00 0 0 2146 2142 2136 2132 2126 2145 2135 8 640 100 1490 5 1 7800000 167 40.38 1.11 12 0.49 53.00 1935.00 2190 20240701 -2.28 2020 20240805 5.94 2145 -0.23 20250512 2065 3.63 20250102 2190 -2.28 20240701 2020 5.94 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
4 20250512 141203 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 80975745 37857 1149.27 2130 2145 2130 2780 1500 2140 2138.99 0.00 0 0 2146 2142 2136 2132 2126 2145 2135 8 640 100 1490 5 1 7800000 167 40.38 1.11 12 0.49 53.00 1935.00 2190 20240701 -2.28 2020 20240805 5.94 2145 -0.23 20250512 2065 3.63 20250102 2190 -2.28 20240701 2020 5.94 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
5 20250512 131202 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 10347355 4857 147.45 2130 2135 2130 2780 1500 2140 2130.40 0.00 0 0 2146 2142 2136 2132 2126 2145 2135 8 640 100 1490 5 1 7800000 166 40.19 1.10 12 0.06 53.00 1935.00 2190 20240701 -2.74 2020 20240805 5.45 2140 -0.47 20250509 2065 3.15 20250102 2190 -2.74 20240701 2020 5.45 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
6 20250512 121203 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 10347355 4857 147.45 2130 2135 2130 2780 1500 2140 2130.40 0.00 0 0 2146 2142 2136 2132 2126 2145 2135 8 640 100 1490 5 1 7800000 166 40.19 1.10 12 0.06 53.00 1935.00 2190 20240701 -2.74 2020 20240805 5.45 2140 -0.47 20250509 2065 3.15 20250102 2190 -2.74 20240701 2020 5.45 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
7 20250512 111202 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 9838285 4618 140.19 2130 2135 2130 2780 1500 2140 2130.42 0.00 0 0 2146 2142 2136 2132 2126 2145 2135 8 640 100 1490 5 1 7800000 167 40.28 1.10 12 0.06 53.00 1935.00 2190 20240701 -2.51 2020 20240805 5.69 2140 -0.23 20250509 2065 3.39 20250102 2190 -2.51 20240701 2020 5.69 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
8 20250512 101159 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 6980010 3277 99.48 2130 2130 2130 2780 1500 2140 2130.00 0.00 0 0 2146 2142 2136 2132 2126 2145 2135 8 640 100 1490 5 1 7800000 166 40.19 1.10 12 0.04 53.00 1935.00 2190 20240701 -2.74 2020 20240805 5.45 2140 -0.47 20250509 2065 3.15 20250102 2190 -2.74 20240701 2020 5.45 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
9 20250512 091202 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 0 0 0.00 0 0 0 2780 1500 2140 0.00 0.00 0 0 2146 2142 2136 2132 2126 2145 2135 8 640 100 1490 5 1 7800000 167 40.38 1.11 12 0.00 53.00 1935.00 2190 20240701 -2.28 2020 20240805 5.94 2140 0.00 20250509 2065 3.63 20250102 2190 -2.28 20240701 2020 5.94 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
10 20250509 161151 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 7032045 3294 18.85 2130 2140 2130 2775 1495 2135 2134.80 0.00 0 0 2141 2137 2131 2127 2121 2140 2130 8 640 100 1490 5 1 7800000 167 40.38 1.11 12 0.04 53.00 1935.00 2190 20240701 -2.28 2020 20240805 5.94 2140 0.00 20250509 2065 3.63 20250102 2190 -2.28 20240701 2020 5.94 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
11 20250509 151205 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 7027765 3292 18.84 2130 2137 2130 2775 1495 2135 2134.80 0.00 0 0 2141 2137 2131 2127 2121 2140 2130 8 640 100 1490 5 1 7800000 167 40.28 1.10 12 0.04 53.00 1935.00 2190 20240701 -2.51 2020 20240805 5.69 2137 -0.09 20250509 2065 3.39 20250102 2190 -2.51 20240701 2020 5.69 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
12 20250509 141200 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 723084 339 1.94 2130 2135 2130 2775 1495 2135 2132.99 0.00 0 0 2141 2137 2131 2127 2121 2140 2130 8 640 100 1490 5 1 7800000 167 40.28 1.10 12 0.00 53.00 1935.00 2190 20240701 -2.51 2020 20240805 5.69 2135 0.00 20250502 2065 3.39 20250102 2190 -2.51 20240701 2020 5.69 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N