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
446150/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
20250512,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,36542740,16611,1090.68,2195,2210,2190,2850,1540,2195,2199.91,0.10,0,-684,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.35,45.00,2035.00,2210,20250429,-0.68,1971,20240426,11.36,2210,0.00,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
20250512,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,36323240,16511,1084.11,2195,2210,2190,2850,1540,2195,2199.94,0.10,0,-684,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.35,45.00,2035.00,2210,20250429,-0.68,1971,20240426,11.36,2210,0.00,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
20250512,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,36248605,16477,1081.88,2195,2210,2190,2850,1540,2195,2199.95,0.10,0,-651,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.78,1.08,12,0.35,45.00,2035.00,2210,20250429,-0.68,1971,20240426,11.36,2210,0.00,20250429,2015,8.93,20250102,2510,-12.55,20240513,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
20250512,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,29220260,13282,872.09,2195,2210,2190,2850,1540,2195,2199.99,0.10,0,-715,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.89,1.08,12,0.28,45.00,2035.00,2210,20250429,-0.45,1971,20240426,11.62,2210,0.00,20250429,2015,9.18,20250102,2510,-12.35,20240513,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
20250512,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,27066660,12302,807.75,2195,2210,2190,2850,1540,2195,2200.18,0.10,0,-715,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,104,48.67,1.08,12,0.26,45.00,2035.00,2210,20250429,-0.90,1971,20240426,11.11,2210,0.00,20250429,2015,8.68,20250102,2510,-12.75,20240513,2010,8.96,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
20250512,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,27064470,12301,807.68,2195,2210,2195,2850,1540,2195,2200.18,0.10,0,-714,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.89,1.08,12,0.26,45.00,2035.00,2210,20250429,-0.45,1971,20240426,11.62,2210,0.00,20250429,2015,9.18,20250102,2510,-12.35,20240513,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
20250512,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,14168055,6439,422.78,2195,2210,2195,2850,1540,2195,2200.35,0.10,0,-468,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,48.89,1.08,12,0.13,45.00,2035.00,2210,20250429,-0.45,1971,20240426,11.62,2210,0.00,20250429,2015,9.18,20250102,2510,-12.35,20240513,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
20250512,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,4404130,2003,131.52,2195,2210,2195,2850,1540,2195,2198.77,0.10,0,2,2201,2197,2196,2192,2191,2197,2192,5,655,100,1440,5,1,4770000,105,49.11,1.09,12,0.04,45.00,2035.00,2210,20250429,0.00,1971,20240426,12.13,2210,0.00,20250429,2015,9.68,20250102,2510,-11.95,20240513,2010,9.95,20241120,0.00,Y,446150,100,4 억,,4926,N,N,0,N,00,N
20250509,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,3343495,1523,9.31,2195,2200,2195,2860,1540,2200,2195.33,0.10,0,2,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.78,1.08,12,0.03,45.00,2035.00,2210,20250429,-0.68,1834,20240425,19.68,2210,-0.68,20250429,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N
20250509,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,3343495,1523,9.31,2195,2200,2195,2860,1540,2200,2195.33,0.10,0,2,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.78,1.08,12,0.03,45.00,2035.00,2210,20250429,-0.68,1834,20240425,19.68,2210,-0.68,20250429,2015,8.93,20250102,2550,-13.92,20240510,2010,9.20,20241120,0.00,Y,446150,100,4 억,,4924,N,N,0,N,00,N
20250509,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,3310520,1508,9.22,2195,2200,2195,2860,1540,2200,2195.31,0.10,0,7,2213,2206,2198,2191,2183,2210,2195,5,660,100,1450,5,1,4770000,105,48.89,1.08,12,0.03,45.00,2035.00,2210,20250429,-0.45,1834,20240425,19.96,2210,-0.45,20250429,2015,9.18,20250102,2550,-13.73,20240510,2010,9.45,20241120,0.00,Y,446150,100,4 억,,4924,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 161156 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 36542740 16611 1090.68 2195 2210 2190 2850 1540 2195 2199.91 0.10 0 -684 2201 2197 2196 2192 2191 2197 2192 5 655 100 1440 5 1 4770000 105 48.78 1.08 12 0.35 45.00 2035.00 2210 20250429 -0.68 1971 20240426 11.36 2210 0.00 20250429 2015 8.93 20250102 2510 -12.55 20240513 2010 9.20 20241120 0.00 Y 446150 100 4 억 4926 N N 0 N 00 N
3 20250512 151209 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 36323240 16511 1084.11 2195 2210 2190 2850 1540 2195 2199.94 0.10 0 -684 2201 2197 2196 2192 2191 2197 2192 5 655 100 1440 5 1 4770000 105 48.78 1.08 12 0.35 45.00 2035.00 2210 20250429 -0.68 1971 20240426 11.36 2210 0.00 20250429 2015 8.93 20250102 2510 -12.55 20240513 2010 9.20 20241120 0.00 Y 446150 100 4 억 4926 N N 0 N 00 N
4 20250512 141208 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 36248605 16477 1081.88 2195 2210 2190 2850 1540 2195 2199.95 0.10 0 -651 2201 2197 2196 2192 2191 2197 2192 5 655 100 1440 5 1 4770000 105 48.78 1.08 12 0.35 45.00 2035.00 2210 20250429 -0.68 1971 20240426 11.36 2210 0.00 20250429 2015 8.93 20250102 2510 -12.55 20240513 2010 9.20 20241120 0.00 Y 446150 100 4 억 4926 N N 0 N 00 N
5 20250512 131206 57 100.00 KOSDAQ 금융 N N N N N 2200 5 2 0.23 29220260 13282 872.09 2195 2210 2190 2850 1540 2195 2199.99 0.10 0 -715 2201 2197 2196 2192 2191 2197 2192 5 655 100 1440 5 1 4770000 105 48.89 1.08 12 0.28 45.00 2035.00 2210 20250429 -0.45 1971 20240426 11.62 2210 0.00 20250429 2015 9.18 20250102 2510 -12.35 20240513 2010 9.45 20241120 0.00 Y 446150 100 4 억 4926 N N 0 N 00 N
6 20250512 121208 57 100.00 KOSDAQ 금융 N N N N N 2190 -5 5 -0.23 27066660 12302 807.75 2195 2210 2190 2850 1540 2195 2200.18 0.10 0 -715 2201 2197 2196 2192 2191 2197 2192 5 655 100 1440 5 1 4770000 104 48.67 1.08 12 0.26 45.00 2035.00 2210 20250429 -0.90 1971 20240426 11.11 2210 0.00 20250429 2015 8.68 20250102 2510 -12.75 20240513 2010 8.96 20241120 0.00 Y 446150 100 4 억 4926 N N 0 N 00 N
7 20250512 111206 57 100.00 KOSDAQ 금융 N N N N N 2200 5 2 0.23 27064470 12301 807.68 2195 2210 2195 2850 1540 2195 2200.18 0.10 0 -714 2201 2197 2196 2192 2191 2197 2192 5 655 100 1440 5 1 4770000 105 48.89 1.08 12 0.26 45.00 2035.00 2210 20250429 -0.45 1971 20240426 11.62 2210 0.00 20250429 2015 9.18 20250102 2510 -12.35 20240513 2010 9.45 20241120 0.00 Y 446150 100 4 억 4926 N N 0 N 00 N
8 20250512 101203 57 100.00 KOSDAQ 금융 N N N N N 2200 5 2 0.23 14168055 6439 422.78 2195 2210 2195 2850 1540 2195 2200.35 0.10 0 -468 2201 2197 2196 2192 2191 2197 2192 5 655 100 1440 5 1 4770000 105 48.89 1.08 12 0.13 45.00 2035.00 2210 20250429 -0.45 1971 20240426 11.62 2210 0.00 20250429 2015 9.18 20250102 2510 -12.35 20240513 2010 9.45 20241120 0.00 Y 446150 100 4 억 4926 N N 0 N 00 N
9 20250512 091206 57 100.00 KOSDAQ 금융 N N N N N 2210 15 2 0.68 4404130 2003 131.52 2195 2210 2195 2850 1540 2195 2198.77 0.10 0 2 2201 2197 2196 2192 2191 2197 2192 5 655 100 1440 5 1 4770000 105 49.11 1.09 12 0.04 45.00 2035.00 2210 20250429 0.00 1971 20240426 12.13 2210 0.00 20250429 2015 9.68 20250102 2510 -11.95 20240513 2010 9.95 20241120 0.00 Y 446150 100 4 억 4926 N N 0 N 00 N
10 20250509 161156 57 100.00 KOSDAQ 금융 N N N N N 2195 -5 5 -0.23 3343495 1523 9.31 2195 2200 2195 2860 1540 2200 2195.33 0.10 0 2 2213 2206 2198 2191 2183 2210 2195 5 660 100 1450 5 1 4770000 105 48.78 1.08 12 0.03 45.00 2035.00 2210 20250429 -0.68 1834 20240425 19.68 2210 -0.68 20250429 2015 8.93 20250102 2550 -13.92 20240510 2010 9.20 20241120 0.00 Y 446150 100 4 억 4924 N N 0 N 00 N
11 20250509 151209 57 100.00 KOSDAQ 금융 N N N N N 2195 -5 5 -0.23 3343495 1523 9.31 2195 2200 2195 2860 1540 2200 2195.33 0.10 0 2 2213 2206 2198 2191 2183 2210 2195 5 660 100 1450 5 1 4770000 105 48.78 1.08 12 0.03 45.00 2035.00 2210 20250429 -0.68 1834 20240425 19.68 2210 -0.68 20250429 2015 8.93 20250102 2550 -13.92 20240510 2010 9.20 20241120 0.00 Y 446150 100 4 억 4924 N N 0 N 00 N
12 20250509 141204 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 3310520 1508 9.22 2195 2200 2195 2860 1540 2200 2195.31 0.10 0 7 2213 2206 2198 2191 2183 2210 2195 5 660 100 1450 5 1 4770000 105 48.89 1.08 12 0.03 45.00 2035.00 2210 20250429 -0.45 1834 20240425 19.96 2210 -0.45 20250429 2015 9.18 20250102 2550 -13.73 20240510 2010 9.45 20241120 0.00 Y 446150 100 4 억 4924 N N 0 N 00 N