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
442770/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,2270,30,2,1.34,50429495,22240,112.41,2250,2290,2230,2910,1570,2240,2267.51,0.03,0,185,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,96,51.59,1.09,12,0.53,44.00,2075.00,2620,20240503,-13.36,2065,20241226,9.93,2290,-0.87,20250512,2085,8.87,20250114,2530,-10.28,20240514,2065,9.93,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
20250512,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,30,2,1.34,50415875,22234,112.38,2250,2290,2230,2910,1570,2240,2267.51,0.03,0,186,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,96,51.59,1.09,12,0.53,44.00,2075.00,2620,20240503,-13.36,2065,20241226,9.93,2290,-0.87,20250512,2085,8.87,20250114,2530,-10.28,20240514,2065,9.93,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
20250512,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,44043240,19424,98.18,2250,2290,2230,2910,1570,2240,2267.46,0.03,0,201,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,95,51.14,1.08,12,0.46,44.00,2075.00,2620,20240503,-14.12,2065,20241226,8.96,2290,-1.75,20250512,2085,7.91,20250114,2530,-11.07,20240514,2065,8.96,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
20250512,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-10,5,-0.45,43984740,19398,98.04,2250,2290,2230,2910,1570,2240,2267.49,0.03,0,201,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,94,50.68,1.07,12,0.46,44.00,2075.00,2620,20240503,-14.89,2065,20241226,7.99,2290,-2.62,20250512,2085,6.95,20250114,2530,-11.86,20240514,2065,7.99,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
20250512,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-10,5,-0.45,43984740,19398,98.04,2250,2290,2230,2910,1570,2240,2267.49,0.03,0,201,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,94,50.68,1.07,12,0.46,44.00,2075.00,2620,20240503,-14.89,2065,20241226,7.99,2290,-2.62,20250512,2085,6.95,20250114,2530,-11.86,20240514,2065,7.99,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
20250512,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,25,2,1.12,42812980,18873,95.39,2250,2290,2250,2910,1570,2240,2268.48,0.03,0,201,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,95,51.48,1.09,12,0.45,44.00,2075.00,2620,20240503,-13.55,2065,20241226,9.69,2290,-1.09,20250512,2085,8.63,20250114,2530,-10.47,20240514,2065,9.69,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
20250512,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,25,2,1.12,42812980,18873,95.39,2250,2290,2250,2910,1570,2240,2268.48,0.03,0,201,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,95,51.48,1.09,12,0.45,44.00,2075.00,2620,20240503,-13.55,2065,20241226,9.69,2290,-1.09,20250512,2085,8.63,20250114,2530,-10.47,20240514,2065,9.69,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
20250512,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,35,2,1.56,22626710,9975,50.42,2250,2290,2250,2910,1570,2240,2268.34,0.03,0,250,2273,2256,2228,2211,2183,2265,2220,4,670,100,1560,5,1,4210000,96,51.70,1.10,12,0.24,44.00,2075.00,2620,20240503,-13.17,2065,20241226,10.17,2290,-0.66,20250512,2085,9.11,20250114,2530,-10.08,20240514,2065,10.17,20241226,0.34,Y,442770,100,4 억,,1144,N,N,0,N,00,N
20250509,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,42772810,19284,53.41,2230,2245,2200,2895,1565,2230,2218.05,0.02,0,255,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.91,1.08,12,0.46,44.00,2075.00,2620,20240503,-14.50,2065,20241226,8.47,2250,-0.44,20250416,2085,7.43,20250114,2535,-11.64,20240509,2065,8.47,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N
20250509,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,37020485,16716,46.29,2230,2240,2200,2895,1565,2230,2214.67,0.02,0,293,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.91,1.08,12,0.40,44.00,2075.00,2620,20240503,-14.50,2065,20241226,8.47,2250,-0.44,20250416,2085,7.43,20250114,2535,-11.64,20240509,2065,8.47,20241226,0.34,Y,442770,100,4 억,,889,N,N,0,N,00,N
20250509,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,37020485,16716,46.29,2230,2240,2200,2895,1565,2230,2214.67,0.02,0,293,2256,2242,2236,2222,2216,2240,2220,4,665,100,1560,5,1,4210000,94,50.91,1.08,12,0.40,44.00,2075.00,2620,20240503,-14.50,2065,20241226,8.47,2250,-0.44,20250416,2085,7.43,20250114,2535,-11.64,20240509,2065,8.47,20241226,0.34,Y,442770,100,4 억,,889,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 2270 30 2 1.34 50429495 22240 112.41 2250 2290 2230 2910 1570 2240 2267.51 0.03 0 185 2273 2256 2228 2211 2183 2265 2220 4 670 100 1560 5 1 4210000 96 51.59 1.09 12 0.53 44.00 2075.00 2620 20240503 -13.36 2065 20241226 9.93 2290 -0.87 20250512 2085 8.87 20250114 2530 -10.28 20240514 2065 9.93 20241226 0.34 Y 442770 100 4 억 1144 N N 0 N 00 N
3 20250512 151206 57 100.00 KOSDAQ 금융 N N N N N 2270 30 2 1.34 50415875 22234 112.38 2250 2290 2230 2910 1570 2240 2267.51 0.03 0 186 2273 2256 2228 2211 2183 2265 2220 4 670 100 1560 5 1 4210000 96 51.59 1.09 12 0.53 44.00 2075.00 2620 20240503 -13.36 2065 20241226 9.93 2290 -0.87 20250512 2085 8.87 20250114 2530 -10.28 20240514 2065 9.93 20241226 0.34 Y 442770 100 4 억 1144 N N 0 N 00 N
4 20250512 141204 57 100.00 KOSDAQ 금융 N N N N N 2250 10 2 0.45 44043240 19424 98.18 2250 2290 2230 2910 1570 2240 2267.46 0.03 0 201 2273 2256 2228 2211 2183 2265 2220 4 670 100 1560 5 1 4210000 95 51.14 1.08 12 0.46 44.00 2075.00 2620 20240503 -14.12 2065 20241226 8.96 2290 -1.75 20250512 2085 7.91 20250114 2530 -11.07 20240514 2065 8.96 20241226 0.34 Y 442770 100 4 억 1144 N N 0 N 00 N
5 20250512 131203 57 100.00 KOSDAQ 금융 N N N N N 2230 -10 5 -0.45 43984740 19398 98.04 2250 2290 2230 2910 1570 2240 2267.49 0.03 0 201 2273 2256 2228 2211 2183 2265 2220 4 670 100 1560 5 1 4210000 94 50.68 1.07 12 0.46 44.00 2075.00 2620 20240503 -14.89 2065 20241226 7.99 2290 -2.62 20250512 2085 6.95 20250114 2530 -11.86 20240514 2065 7.99 20241226 0.34 Y 442770 100 4 억 1144 N N 0 N 00 N
6 20250512 121204 57 100.00 KOSDAQ 금융 N N N N N 2230 -10 5 -0.45 43984740 19398 98.04 2250 2290 2230 2910 1570 2240 2267.49 0.03 0 201 2273 2256 2228 2211 2183 2265 2220 4 670 100 1560 5 1 4210000 94 50.68 1.07 12 0.46 44.00 2075.00 2620 20240503 -14.89 2065 20241226 7.99 2290 -2.62 20250512 2085 6.95 20250114 2530 -11.86 20240514 2065 7.99 20241226 0.34 Y 442770 100 4 억 1144 N N 0 N 00 N
7 20250512 111203 57 100.00 KOSDAQ 금융 N N N N N 2265 25 2 1.12 42812980 18873 95.39 2250 2290 2250 2910 1570 2240 2268.48 0.03 0 201 2273 2256 2228 2211 2183 2265 2220 4 670 100 1560 5 1 4210000 95 51.48 1.09 12 0.45 44.00 2075.00 2620 20240503 -13.55 2065 20241226 9.69 2290 -1.09 20250512 2085 8.63 20250114 2530 -10.47 20240514 2065 9.69 20241226 0.34 Y 442770 100 4 억 1144 N N 0 N 00 N
8 20250512 101200 57 100.00 KOSDAQ 금융 N N N N N 2265 25 2 1.12 42812980 18873 95.39 2250 2290 2250 2910 1570 2240 2268.48 0.03 0 201 2273 2256 2228 2211 2183 2265 2220 4 670 100 1560 5 1 4210000 95 51.48 1.09 12 0.45 44.00 2075.00 2620 20240503 -13.55 2065 20241226 9.69 2290 -1.09 20250512 2085 8.63 20250114 2530 -10.47 20240514 2065 9.69 20241226 0.34 Y 442770 100 4 억 1144 N N 0 N 00 N
9 20250512 091203 57 100.00 KOSDAQ 금융 N N N N N 2275 35 2 1.56 22626710 9975 50.42 2250 2290 2250 2910 1570 2240 2268.34 0.03 0 250 2273 2256 2228 2211 2183 2265 2220 4 670 100 1560 5 1 4210000 96 51.70 1.10 12 0.24 44.00 2075.00 2620 20240503 -13.17 2065 20241226 10.17 2290 -0.66 20250512 2085 9.11 20250114 2530 -10.08 20240514 2065 10.17 20241226 0.34 Y 442770 100 4 억 1144 N N 0 N 00 N
10 20250509 161152 57 100.00 KOSDAQ 금융 N N N N N 2240 10 2 0.45 42772810 19284 53.41 2230 2245 2200 2895 1565 2230 2218.05 0.02 0 255 2256 2242 2236 2222 2216 2240 2220 4 665 100 1560 5 1 4210000 94 50.91 1.08 12 0.46 44.00 2075.00 2620 20240503 -14.50 2065 20241226 8.47 2250 -0.44 20250416 2085 7.43 20250114 2535 -11.64 20240509 2065 8.47 20241226 0.34 Y 442770 100 4 억 889 N N 0 N 00 N
11 20250509 151206 57 100.00 KOSDAQ 금융 N N N N N 2240 10 2 0.45 37020485 16716 46.29 2230 2240 2200 2895 1565 2230 2214.67 0.02 0 293 2256 2242 2236 2222 2216 2240 2220 4 665 100 1560 5 1 4210000 94 50.91 1.08 12 0.40 44.00 2075.00 2620 20240503 -14.50 2065 20241226 8.47 2250 -0.44 20250416 2085 7.43 20250114 2535 -11.64 20240509 2065 8.47 20241226 0.34 Y 442770 100 4 억 889 N N 0 N 00 N
12 20250509 141201 57 100.00 KOSDAQ 금융 N N N N N 2240 10 2 0.45 37020485 16716 46.29 2230 2240 2200 2895 1565 2230 2214.67 0.02 0 293 2256 2242 2236 2222 2216 2240 2220 4 665 100 1560 5 1 4210000 94 50.91 1.08 12 0.40 44.00 2075.00 2620 20240503 -14.50 2065 20241226 8.47 2250 -0.44 20250416 2085 7.43 20250114 2535 -11.64 20240509 2065 8.47 20241226 0.34 Y 442770 100 4 억 889 N N 0 N 00 N