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
442310/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
20250512,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,50784445,23792,139.16,2135,2140,2130,2765,1495,2130,2134.52,0.14,0,-449,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,144,53.50,1.11,12,0.35,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
20250512,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,50773745,23787,139.13,2135,2140,2130,2765,1495,2130,2134.52,0.14,0,-449,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,144,53.50,1.11,12,0.35,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
20250512,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,34842250,16325,95.48,2135,2140,2130,2765,1495,2130,2134.29,0.14,0,-133,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,144,53.50,1.11,12,0.24,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
20250512,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,33590350,15740,92.06,2135,2140,2130,2765,1495,2130,2134.08,0.14,0,-133,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,144,53.50,1.11,12,0.23,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
20250512,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,33528290,15711,91.89,2135,2140,2130,2765,1495,2130,2134.06,0.14,0,-133,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,143,53.38,1.11,12,0.23,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
20250512,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,32603835,15278,89.36,2135,2140,2130,2765,1495,2130,2134.04,0.14,0,-133,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,143,53.38,1.11,12,0.23,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
20250512,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,11887720,5573,32.60,2135,2140,2130,2765,1495,2130,2133.09,0.14,0,-133,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,143,53.25,1.11,12,0.08,40.00,1925.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
20250512,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,3201870,1500,8.77,2135,2135,2130,2765,1495,2130,2134.58,0.14,0,-400,2163,2146,2138,2121,2113,2142,2117,7,635,100,1490,5,1,6710000,143,53.38,1.11,12,0.02,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,9722,N,N,0,N,00,N
20250509,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,36680990,17097,46.00,2145,2155,2130,2795,1505,2150,2145.46,0.15,0,1519,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,143,53.25,1.11,12,0.25,40.00,1925.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N
20250509,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,29435590,13704,36.87,2145,2155,2135,2795,1505,2150,2147.96,0.15,0,117,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,145,53.88,1.12,12,0.20,40.00,1925.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,Y,442310,100,6 억,,10029,N,N,0,N,00,N
20250509,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1980400,927,2.49,2145,2145,2135,2795,1505,2150,2136.35,0.15,0,117,2186,2167,2146,2127,2106,2157,2117,7,645,100,1500,5,1,6710000,144,53.62,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,Y,442310,100,6 억,,10029,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 161152 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 50784445 23792 139.16 2135 2140 2130 2765 1495 2130 2134.52 0.14 0 -449 2163 2146 2138 2121 2113 2142 2117 7 635 100 1490 5 1 6710000 144 53.50 1.11 12 0.35 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9722 N N 0 N 00 N
3 20250512 151206 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 50773745 23787 139.13 2135 2140 2130 2765 1495 2130 2134.52 0.14 0 -449 2163 2146 2138 2121 2113 2142 2117 7 635 100 1490 5 1 6710000 144 53.50 1.11 12 0.35 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9722 N N 0 N 00 N
4 20250512 141204 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 34842250 16325 95.48 2135 2140 2130 2765 1495 2130 2134.29 0.14 0 -133 2163 2146 2138 2121 2113 2142 2117 7 635 100 1490 5 1 6710000 144 53.50 1.11 12 0.24 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9722 N N 0 N 00 N
5 20250512 131202 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 33590350 15740 92.06 2135 2140 2130 2765 1495 2130 2134.08 0.14 0 -133 2163 2146 2138 2121 2113 2142 2117 7 635 100 1490 5 1 6710000 144 53.50 1.11 12 0.23 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9722 N N 0 N 00 N
6 20250512 121204 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 33528290 15711 91.89 2135 2140 2130 2765 1495 2130 2134.06 0.14 0 -133 2163 2146 2138 2121 2113 2142 2117 7 635 100 1490 5 1 6710000 143 53.38 1.11 12 0.23 40.00 1925.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 Y 442310 100 6 억 9722 N N 0 N 00 N
7 20250512 111202 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 32603835 15278 89.36 2135 2140 2130 2765 1495 2130 2134.04 0.14 0 -133 2163 2146 2138 2121 2113 2142 2117 7 635 100 1490 5 1 6710000 143 53.38 1.11 12 0.23 40.00 1925.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 Y 442310 100 6 억 9722 N N 0 N 00 N
8 20250512 101159 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 11887720 5573 32.60 2135 2140 2130 2765 1495 2130 2133.09 0.14 0 -133 2163 2146 2138 2121 2113 2142 2117 7 635 100 1490 5 1 6710000 143 53.25 1.11 12 0.08 40.00 1925.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 Y 442310 100 6 억 9722 N N 0 N 00 N
9 20250512 091202 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 3201870 1500 8.77 2135 2135 2130 2765 1495 2130 2134.58 0.14 0 -400 2163 2146 2138 2121 2113 2142 2117 7 635 100 1490 5 1 6710000 143 53.38 1.11 12 0.02 40.00 1925.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 Y 442310 100 6 억 9722 N N 0 N 00 N
10 20250509 161152 57 100.00 KOSDAQ 금융 N N N N N 2130 -20 5 -0.93 36680990 17097 46.00 2145 2155 2130 2795 1505 2150 2145.46 0.15 0 1519 2186 2167 2146 2127 2106 2157 2117 7 645 100 1500 5 1 6710000 143 53.25 1.11 12 0.25 40.00 1925.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 Y 442310 100 6 억 10029 N N 0 N 00 N
11 20250509 151206 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 29435590 13704 36.87 2145 2155 2135 2795 1505 2150 2147.96 0.15 0 117 2186 2167 2146 2127 2106 2157 2117 7 645 100 1500 5 1 6710000 145 53.88 1.12 12 0.20 40.00 1925.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 Y 442310 100 6 억 10029 N N 0 N 00 N
12 20250509 141201 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 1980400 927 2.49 2145 2145 2135 2795 1505 2150 2136.35 0.15 0 117 2186 2167 2146 2127 2106 2157 2117 7 645 100 1500 5 1 6710000 144 53.62 1.11 12 0.01 40.00 1925.00 2430 20240708 -11.73 2065 20250113 3.87 2185 -1.83 20250218 2065 3.87 20250113 2430 -11.73 20240708 2065 3.87 20250113 0.00 Y 442310 100 6 억 10029 N N 0 N 00 N