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
471050/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
20250512,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,36955715,17189,622.56,2165,2165,2145,2795,1505,2150,2149.96,0.15,0,-17,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,131,79.81,1.10,12,0.28,27.00,1964.00,2350,20240502,-8.30,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2305,-6.51,20240513,2020,6.68,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
20250512,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,36916925,17171,621.91,2165,2165,2145,2795,1505,2150,2149.96,0.15,0,-17,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.28,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
20250512,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,36450370,16954,614.05,2165,2165,2145,2795,1505,2150,2149.96,0.15,0,-1,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.28,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
20250512,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8489595,3949,143.03,2165,2165,2145,2795,1505,2150,2149.81,0.15,0,-1,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.07,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
20250512,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8489595,3949,143.03,2165,2165,2145,2795,1505,2150,2149.81,0.15,0,-1,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.07,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
20250512,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,7362995,3425,124.05,2165,2165,2145,2795,1505,2150,2149.78,0.15,0,-1,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.06,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
20250512,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,217165,101,3.66,2165,2165,2150,2795,1505,2150,2150.15,0.15,0,-1,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.00,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
20250512,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.15,0,0,2166,2157,2146,2137,2126,2160,2140,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.00,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2305,-6.72,20240513,2020,6.44,20241206,0.00,Y,471050,100,6 억,,9305,N,N,0,N,00,N
20250509,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,5938357,2761,23.61,2150,2155,2135,2785,1505,2145,2150.80,0.17,0,-1169,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,79.63,1.09,12,0.05,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2320,-7.33,20240509,2020,6.44,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N
20250509,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,5897507,2742,23.45,2150,2155,2135,2785,1505,2145,2150.80,0.17,0,-1169,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,129,79.07,1.09,12,0.05,27.00,1964.00,2350,20240502,-9.15,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2320,-7.97,20240509,2020,5.69,20241206,0.00,Y,471050,100,6 억,,10104,N,N,0,N,00,N
20250509,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,5524107,2568,21.96,2150,2155,2150,2785,1505,2145,2151.13,0.17,0,-1169,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,79.63,1.09,12,0.04,27.00,1964.00,2350,20240502,-8.51,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2320,-7.33,20240509,2020,6.44,20241206,0.00,Y,471050,100,6 억,,10104,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 161223 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 36955715 17189 622.56 2165 2165 2145 2795 1505 2150 2149.96 0.15 0 -17 2166 2157 2146 2137 2126 2160 2140 6 645 100 1500 5 1 6060000 131 79.81 1.10 12 0.28 27.00 1964.00 2350 20240502 -8.30 2020 20241206 6.68 2200 -2.05 20250225 2040 5.64 20250103 2305 -6.51 20240513 2020 6.68 20241206 0.00 Y 471050 100 6 억 9305 N N 0 N 00 N
3 20250512 151237 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 36916925 17171 621.91 2165 2165 2145 2795 1505 2150 2149.96 0.15 0 -17 2166 2157 2146 2137 2126 2160 2140 6 645 100 1500 5 1 6060000 130 79.63 1.09 12 0.28 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2305 -6.72 20240513 2020 6.44 20241206 0.00 Y 471050 100 6 억 9305 N N 0 N 00 N
4 20250512 141235 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 36450370 16954 614.05 2165 2165 2145 2795 1505 2150 2149.96 0.15 0 -1 2166 2157 2146 2137 2126 2160 2140 6 645 100 1500 5 1 6060000 130 79.63 1.09 12 0.28 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2305 -6.72 20240513 2020 6.44 20241206 0.00 Y 471050 100 6 억 9305 N N 0 N 00 N
5 20250512 131233 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 8489595 3949 143.03 2165 2165 2145 2795 1505 2150 2149.81 0.15 0 -1 2166 2157 2146 2137 2126 2160 2140 6 645 100 1500 5 1 6060000 130 79.63 1.09 12 0.07 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2305 -6.72 20240513 2020 6.44 20241206 0.00 Y 471050 100 6 억 9305 N N 0 N 00 N
6 20250512 121235 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 8489595 3949 143.03 2165 2165 2145 2795 1505 2150 2149.81 0.15 0 -1 2166 2157 2146 2137 2126 2160 2140 6 645 100 1500 5 1 6060000 130 79.63 1.09 12 0.07 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2305 -6.72 20240513 2020 6.44 20241206 0.00 Y 471050 100 6 억 9305 N N 0 N 00 N
7 20250512 111233 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 7362995 3425 124.05 2165 2165 2145 2795 1505 2150 2149.78 0.15 0 -1 2166 2157 2146 2137 2126 2160 2140 6 645 100 1500 5 1 6060000 130 79.63 1.09 12 0.06 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2305 -6.72 20240513 2020 6.44 20241206 0.00 Y 471050 100 6 억 9305 N N 0 N 00 N
8 20250512 101230 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 217165 101 3.66 2165 2165 2150 2795 1505 2150 2150.15 0.15 0 -1 2166 2157 2146 2137 2126 2160 2140 6 645 100 1500 5 1 6060000 130 79.63 1.09 12 0.00 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2305 -6.72 20240513 2020 6.44 20241206 0.00 Y 471050 100 6 억 9305 N N 0 N 00 N
9 20250512 091233 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 0.15 0 0 2166 2157 2146 2137 2126 2160 2140 6 645 100 1500 5 1 6060000 130 79.63 1.09 12 0.00 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2305 -6.72 20240513 2020 6.44 20241206 0.00 Y 471050 100 6 억 9305 N N 0 N 00 N
10 20250509 161222 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 5938357 2761 23.61 2150 2155 2135 2785 1505 2145 2150.80 0.17 0 -1169 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 79.63 1.09 12 0.05 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2320 -7.33 20240509 2020 6.44 20241206 0.00 Y 471050 100 6 억 10104 N N 0 N 00 N
11 20250509 151236 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 5897507 2742 23.45 2150 2155 2135 2785 1505 2145 2150.80 0.17 0 -1169 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 129 79.07 1.09 12 0.05 27.00 1964.00 2350 20240502 -9.15 2020 20241206 5.69 2200 -2.95 20250225 2040 4.66 20250103 2320 -7.97 20240509 2020 5.69 20241206 0.00 Y 471050 100 6 억 10104 N N 0 N 00 N
12 20250509 141231 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 5524107 2568 21.96 2150 2155 2150 2785 1505 2145 2151.13 0.17 0 -1169 2165 2155 2140 2130 2115 2160 2135 6 640 100 1500 5 1 6060000 130 79.63 1.09 12 0.04 27.00 1964.00 2350 20240502 -8.51 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2320 -7.33 20240509 2020 6.44 20241206 0.00 Y 471050 100 6 억 10104 N N 0 N 00 N