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
448830/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
20250512,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,95872570,44863,312.16,2160,2160,2130,2780,1500,2140,2137.01,4.12,0,2362,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.19,1.05,12,0.91,42.00,2041.00,2265,20240620,-5.08,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2265,-5.08,20240620,2030,5.91,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
20250512,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,89411820,41858,291.25,2160,2160,2130,2780,1500,2140,2136.07,4.12,0,2852,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.85,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
20250512,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,89411820,41858,291.25,2160,2160,2130,2780,1500,2140,2136.07,4.12,0,2852,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.85,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
20250512,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,21728280,10132,70.50,2160,2160,2140,2780,1500,2140,2144.52,4.12,0,-2,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.21,42.00,2041.00,2265,20240620,-4.86,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2265,-4.86,20240620,2030,6.16,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
20250512,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,21728280,10132,70.50,2160,2160,2140,2780,1500,2140,2144.52,4.12,0,-2,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.21,42.00,2041.00,2265,20240620,-4.86,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2265,-4.86,20240620,2030,6.16,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
20250512,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,21458420,10006,69.62,2160,2160,2140,2780,1500,2140,2144.56,4.12,0,-1,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,105,50.95,1.05,12,0.20,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
20250512,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,6470,3,0.02,2160,2160,2155,2780,1500,2140,2156.67,4.12,0,0,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.00,42.00,2041.00,2265,20240620,-4.86,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2265,-4.86,20240620,2030,6.16,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
20250512,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,2160,1,0.01,2160,2160,2160,2780,1500,2140,2160.00,4.12,0,0,2170,2155,2145,2130,2120,2152,2127,5,640,100,1450,5,1,4920000,106,51.43,1.06,12,0.00,42.00,2041.00,2265,20240620,-4.64,2030,20241211,6.40,2165,-0.23,20250217,2080,3.85,20250110,2265,-4.64,20240620,2030,6.40,20241211,0.04,Y,448830,100,4 억,,202943,N,N,0,N,00,N
20250509,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,30764600,14372,192.94,2140,2160,2135,2800,1510,2155,2140.59,4.12,0,11,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.29,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N
20250509,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,30584790,14288,191.81,2140,2160,2135,2800,1510,2155,2140.59,4.12,0,43,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,105,50.95,1.05,12,0.29,42.00,2041.00,2265,20240620,-5.52,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2265,-5.52,20240620,2030,5.42,20241211,0.04,Y,448830,100,4 억,,202932,N,N,0,N,00,N
20250509,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,29730000,13889,186.45,2140,2160,2135,2800,1510,2155,2140.54,4.12,0,41,2160,2157,2152,2149,2144,2159,2151,5,645,100,1460,5,1,4920000,106,51.07,1.05,12,0.28,42.00,2041.00,2265,20240620,-5.30,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2265,-5.30,20240620,2030,5.67,20241211,0.04,Y,448830,100,4 억,,202932,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 161200 57 100.00 KOSDAQ 금융 N N N N N 2150 10 2 0.47 95872570 44863 312.16 2160 2160 2130 2780 1500 2140 2137.01 4.12 0 2362 2170 2155 2145 2130 2120 2152 2127 5 640 100 1450 5 1 4920000 106 51.19 1.05 12 0.91 42.00 2041.00 2265 20240620 -5.08 2030 20241211 5.91 2165 -0.69 20250217 2080 3.37 20250110 2265 -5.08 20240620 2030 5.91 20241211 0.04 Y 448830 100 4 억 202943 N N 0 N 00 N
3 20250512 151213 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 89411820 41858 291.25 2160 2160 2130 2780 1500 2140 2136.07 4.12 0 2852 2170 2155 2145 2130 2120 2152 2127 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.85 42.00 2041.00 2265 20240620 -5.30 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2265 -5.30 20240620 2030 5.67 20241211 0.04 Y 448830 100 4 억 202943 N N 0 N 00 N
4 20250512 141211 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 89411820 41858 291.25 2160 2160 2130 2780 1500 2140 2136.07 4.12 0 2852 2170 2155 2145 2130 2120 2152 2127 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.85 42.00 2041.00 2265 20240620 -5.30 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2265 -5.30 20240620 2030 5.67 20241211 0.04 Y 448830 100 4 억 202943 N N 0 N 00 N
5 20250512 131210 57 100.00 KOSDAQ 금융 N N N N N 2155 15 2 0.70 21728280 10132 70.50 2160 2160 2140 2780 1500 2140 2144.52 4.12 0 -2 2170 2155 2145 2130 2120 2152 2127 5 640 100 1450 5 1 4920000 106 51.31 1.06 12 0.21 42.00 2041.00 2265 20240620 -4.86 2030 20241211 6.16 2165 -0.46 20250217 2080 3.61 20250110 2265 -4.86 20240620 2030 6.16 20241211 0.04 Y 448830 100 4 억 202943 N N 0 N 00 N
6 20250512 121211 57 100.00 KOSDAQ 금융 N N N N N 2155 15 2 0.70 21728280 10132 70.50 2160 2160 2140 2780 1500 2140 2144.52 4.12 0 -2 2170 2155 2145 2130 2120 2152 2127 5 640 100 1450 5 1 4920000 106 51.31 1.06 12 0.21 42.00 2041.00 2265 20240620 -4.86 2030 20241211 6.16 2165 -0.46 20250217 2080 3.61 20250110 2265 -4.86 20240620 2030 6.16 20241211 0.04 Y 448830 100 4 억 202943 N N 0 N 00 N
7 20250512 111210 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 21458420 10006 69.62 2160 2160 2140 2780 1500 2140 2144.56 4.12 0 -1 2170 2155 2145 2130 2120 2152 2127 5 640 100 1450 5 1 4920000 105 50.95 1.05 12 0.20 42.00 2041.00 2265 20240620 -5.52 2030 20241211 5.42 2165 -1.15 20250217 2080 2.88 20250110 2265 -5.52 20240620 2030 5.42 20241211 0.04 Y 448830 100 4 억 202943 N N 0 N 00 N
8 20250512 101206 57 100.00 KOSDAQ 금융 N N N N N 2155 15 2 0.70 6470 3 0.02 2160 2160 2155 2780 1500 2140 2156.67 4.12 0 0 2170 2155 2145 2130 2120 2152 2127 5 640 100 1450 5 1 4920000 106 51.31 1.06 12 0.00 42.00 2041.00 2265 20240620 -4.86 2030 20241211 6.16 2165 -0.46 20250217 2080 3.61 20250110 2265 -4.86 20240620 2030 6.16 20241211 0.04 Y 448830 100 4 억 202943 N N 0 N 00 N
9 20250512 091210 57 100.00 KOSDAQ 금융 N N N N N 2160 20 2 0.93 2160 1 0.01 2160 2160 2160 2780 1500 2140 2160.00 4.12 0 0 2170 2155 2145 2130 2120 2152 2127 5 640 100 1450 5 1 4920000 106 51.43 1.06 12 0.00 42.00 2041.00 2265 20240620 -4.64 2030 20241211 6.40 2165 -0.23 20250217 2080 3.85 20250110 2265 -4.64 20240620 2030 6.40 20241211 0.04 Y 448830 100 4 억 202943 N N 0 N 00 N
10 20250509 161159 57 100.00 KOSDAQ 금융 N N N N N 2140 -15 5 -0.70 30764600 14372 192.94 2140 2160 2135 2800 1510 2155 2140.59 4.12 0 11 2160 2157 2152 2149 2144 2159 2151 5 645 100 1460 5 1 4920000 105 50.95 1.05 12 0.29 42.00 2041.00 2265 20240620 -5.52 2030 20241211 5.42 2165 -1.15 20250217 2080 2.88 20250110 2265 -5.52 20240620 2030 5.42 20241211 0.04 Y 448830 100 4 억 202932 N N 0 N 00 N
11 20250509 151213 57 100.00 KOSDAQ 금융 N N N N N 2140 -15 5 -0.70 30584790 14288 191.81 2140 2160 2135 2800 1510 2155 2140.59 4.12 0 43 2160 2157 2152 2149 2144 2159 2151 5 645 100 1460 5 1 4920000 105 50.95 1.05 12 0.29 42.00 2041.00 2265 20240620 -5.52 2030 20241211 5.42 2165 -1.15 20250217 2080 2.88 20250110 2265 -5.52 20240620 2030 5.42 20241211 0.04 Y 448830 100 4 억 202932 N N 0 N 00 N
12 20250509 141208 57 100.00 KOSDAQ 금융 N N N N N 2145 -10 5 -0.46 29730000 13889 186.45 2140 2160 2135 2800 1510 2155 2140.54 4.12 0 41 2160 2157 2152 2149 2144 2159 2151 5 645 100 1460 5 1 4920000 106 51.07 1.05 12 0.28 42.00 2041.00 2265 20240620 -5.30 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2265 -5.30 20240620 2030 5.67 20241211 0.04 Y 448830 100 4 억 202932 N N 0 N 00 N