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
468760/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
20250512,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5688875,2709,228.61,2115,2115,2095,2755,1485,2120,2099.99,0.00,0,212,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,89,58.61,1.04,12,0.06,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250512,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5638235,2685,226.58,2115,2115,2095,2755,1485,2120,2099.90,0.00,0,213,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,89,58.61,1.04,12,0.06,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250512,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5638235,2685,226.58,2115,2115,2095,2755,1485,2120,2099.90,0.00,0,213,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,89,58.61,1.04,12,0.06,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250512,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,5636125,2684,226.50,2115,2115,2095,2755,1485,2120,2099.90,0.00,0,213,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,89,58.19,1.04,12,0.06,36.00,2020.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250512,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,2126575,1011,85.32,2115,2115,2100,2755,1485,2120,2103.44,0.00,0,213,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,89,58.33,1.04,12,0.02,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250512,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,338400,160,13.50,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.75,1.05,12,0.00,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250512,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,338400,160,13.50,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.75,1.05,12,0.00,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250512,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,336285,159,13.42,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.75,1.05,12,0.00,36.00,2020.00,2295,20240927,-7.84,2010,20250115,5.22,2130,-0.70,20250203,2010,5.22,20250115,2295,-7.84,20240927,2010,5.22,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250509,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2506467,1185,44.15,2115,2120,2115,2755,1485,2120,2115.16,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.89,1.05,12,0.03,36.00,2020.00,2295,20240927,-7.63,2010,20250115,5.47,2130,-0.47,20250203,2010,5.47,20250115,2295,-7.63,20240927,2010,5.47,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250509,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2117,-3,5,-0.14,2449227,1158,43.14,2115,2120,2115,2755,1485,2120,2115.05,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.81,1.05,12,0.03,36.00,2020.00,2295,20240927,-7.76,2010,20250115,5.32,2130,-0.61,20250203,2010,5.32,20250115,2295,-7.76,20240927,2010,5.32,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250509,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2117,-3,5,-0.14,2449227,1158,43.14,2115,2120,2115,2755,1485,2120,2115.05,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4240000,90,58.81,1.05,12,0.03,36.00,2020.00,2295,20240927,-7.76,2010,20250115,5.32,2130,-0.61,20250203,2010,5.32,20250115,2295,-7.76,20240927,2010,5.32,20250115,0.00,Y,468760,100,4 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 161222 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 5688875 2709 228.61 2115 2115 2095 2755 1485 2120 2099.99 0.00 0 212 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 89 58.61 1.04 12 0.06 36.00 2020.00 2295 20240927 -8.06 2010 20250115 4.98 2130 -0.94 20250203 2010 4.98 20250115 2295 -8.06 20240927 2010 4.98 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
3 20250512 151235 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 5638235 2685 226.58 2115 2115 2095 2755 1485 2120 2099.90 0.00 0 213 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 89 58.61 1.04 12 0.06 36.00 2020.00 2295 20240927 -8.06 2010 20250115 4.98 2130 -0.94 20250203 2010 4.98 20250115 2295 -8.06 20240927 2010 4.98 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
4 20250512 141234 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 5638235 2685 226.58 2115 2115 2095 2755 1485 2120 2099.90 0.00 0 213 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 89 58.61 1.04 12 0.06 36.00 2020.00 2295 20240927 -8.06 2010 20250115 4.98 2130 -0.94 20250203 2010 4.98 20250115 2295 -8.06 20240927 2010 4.98 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
5 20250512 131232 57 100.00 KOSDAQ 금융 N N N N N 2095 -25 5 -1.18 5636125 2684 226.50 2115 2115 2095 2755 1485 2120 2099.90 0.00 0 213 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 89 58.19 1.04 12 0.06 36.00 2020.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
6 20250512 121234 57 100.00 KOSDAQ 금융 N N N N N 2100 -20 5 -0.94 2126575 1011 85.32 2115 2115 2100 2755 1485 2120 2103.44 0.00 0 213 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 89 58.33 1.04 12 0.02 36.00 2020.00 2295 20240927 -8.50 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
7 20250512 111232 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 338400 160 13.50 2115 2115 2115 2755 1485 2120 2115.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 90 58.75 1.05 12 0.00 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
8 20250512 101229 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 338400 160 13.50 2115 2115 2115 2755 1485 2120 2115.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 90 58.75 1.05 12 0.00 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
9 20250512 091232 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 336285 159 13.42 2115 2115 2115 2755 1485 2120 2115.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 90 58.75 1.05 12 0.00 36.00 2020.00 2295 20240927 -7.84 2010 20250115 5.22 2130 -0.70 20250203 2010 5.22 20250115 2295 -7.84 20240927 2010 5.22 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
10 20250509 161221 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2506467 1185 44.15 2115 2120 2115 2755 1485 2120 2115.16 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 90 58.89 1.05 12 0.03 36.00 2020.00 2295 20240927 -7.63 2010 20250115 5.47 2130 -0.47 20250203 2010 5.47 20250115 2295 -7.63 20240927 2010 5.47 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
11 20250509 151235 57 100.00 KOSDAQ 금융 N N N N N 2117 -3 5 -0.14 2449227 1158 43.14 2115 2120 2115 2755 1485 2120 2115.05 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 90 58.81 1.05 12 0.03 36.00 2020.00 2295 20240927 -7.76 2010 20250115 5.32 2130 -0.61 20250203 2010 5.32 20250115 2295 -7.76 20240927 2010 5.32 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
12 20250509 141230 57 100.00 KOSDAQ 금융 N N N N N 2117 -3 5 -0.14 2449227 1158 43.14 2115 2120 2115 2755 1485 2120 2115.05 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4240000 90 58.81 1.05 12 0.03 36.00 2020.00 2295 20240927 -7.76 2010 20250115 5.32 2130 -0.61 20250203 2010 5.32 20250115 2295 -7.76 20240927 2010 5.32 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N