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
472220/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,2140,5,2,0.23,89865785,42289,978.91,2135,2140,2105,2775,1495,2135,2125.04,0.02,0,-619,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,100,61.14,1.05,12,0.90,35.00,2038.00,2250,20240507,-4.89,2025,20241209,5.68,2155,-0.70,20250414,2045,4.65,20250102,2220,-3.60,20240513,2025,5.68,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
20250512,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,89801700,42259,978.22,2135,2140,2105,2775,1495,2135,2125.03,0.02,0,-596,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.90,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240513,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
20250512,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,89338405,42042,973.19,2135,2140,2105,2775,1495,2135,2124.98,0.02,0,-379,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.90,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240513,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
20250512,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,85287935,40143,929.24,2135,2135,2105,2775,1495,2135,2124.60,0.02,0,-156,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.86,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240513,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
20250512,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,84800335,39913,923.91,2135,2135,2105,2775,1495,2135,2124.63,0.02,0,60,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.85,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240513,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
20250512,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,80593475,37930,878.01,2135,2135,2105,2775,1495,2135,2124.80,0.02,0,283,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,100,60.71,1.04,12,0.81,35.00,2038.00,2250,20240507,-5.56,2025,20241209,4.94,2155,-1.39,20250414,2045,3.91,20250102,2220,-4.28,20240513,2025,4.94,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
20250512,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,29070685,13742,318.10,2135,2135,2105,2775,1495,2135,2115.46,0.02,0,517,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,99,60.14,1.03,12,0.29,35.00,2038.00,2250,20240507,-6.44,2025,20241209,3.95,2155,-2.32,20250414,2045,2.93,20250102,2220,-5.18,20240513,2025,3.95,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
20250512,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.02,0,0,2158,2146,2133,2121,2108,2147,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.00,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240513,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1023,N,N,0,N,00,N
20250509,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,9220959,4320,15.64,2135,2145,2120,2780,1500,2140,2134.48,0.03,0,-1347,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,100,61.00,1.05,12,0.09,35.00,2038.00,2250,20240507,-5.11,2025,20241209,5.43,2155,-0.93,20250414,2045,4.40,20250102,2220,-3.83,20240509,2025,5.43,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N
20250509,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,9104014,4265,15.44,2135,2145,2120,2780,1500,2140,2134.59,0.03,0,-1313,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.09,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240509,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1214,N,N,0,N,00,N
20250509,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,8612174,4033,14.60,2135,2145,2120,2780,1500,2140,2135.43,0.03,0,-1081,2163,2151,2128,2116,2093,2157,2122,5,640,100,1490,5,1,4690000,99,60.57,1.04,12,0.09,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2220,-4.50,20240509,2025,4.69,20241209,0.01,Y,472220,100,4 억,,1214,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 2140 5 2 0.23 89865785 42289 978.91 2135 2140 2105 2775 1495 2135 2125.04 0.02 0 -619 2158 2146 2133 2121 2108 2147 2122 5 640 100 1490 5 1 4690000 100 61.14 1.05 12 0.90 35.00 2038.00 2250 20240507 -4.89 2025 20241209 5.68 2155 -0.70 20250414 2045 4.65 20250102 2220 -3.60 20240513 2025 5.68 20241209 0.01 Y 472220 100 4 억 1023 N N 0 N 00 N
3 20250512 151237 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 89801700 42259 978.22 2135 2140 2105 2775 1495 2135 2125.03 0.02 0 -596 2158 2146 2133 2121 2108 2147 2122 5 640 100 1490 5 1 4690000 100 61.00 1.05 12 0.90 35.00 2038.00 2250 20240507 -5.11 2025 20241209 5.43 2155 -0.93 20250414 2045 4.40 20250102 2220 -3.83 20240513 2025 5.43 20241209 0.01 Y 472220 100 4 억 1023 N N 0 N 00 N
4 20250512 141235 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 89338405 42042 973.19 2135 2140 2105 2775 1495 2135 2124.98 0.02 0 -379 2158 2146 2133 2121 2108 2147 2122 5 640 100 1490 5 1 4690000 100 61.00 1.05 12 0.90 35.00 2038.00 2250 20240507 -5.11 2025 20241209 5.43 2155 -0.93 20250414 2045 4.40 20250102 2220 -3.83 20240513 2025 5.43 20241209 0.01 Y 472220 100 4 억 1023 N N 0 N 00 N
5 20250512 131234 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 85287935 40143 929.24 2135 2135 2105 2775 1495 2135 2124.60 0.02 0 -156 2158 2146 2133 2121 2108 2147 2122 5 640 100 1490 5 1 4690000 99 60.57 1.04 12 0.86 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2220 -4.50 20240513 2025 4.69 20241209 0.01 Y 472220 100 4 억 1023 N N 0 N 00 N
6 20250512 121235 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 84800335 39913 923.91 2135 2135 2105 2775 1495 2135 2124.63 0.02 0 60 2158 2146 2133 2121 2108 2147 2122 5 640 100 1490 5 1 4690000 99 60.57 1.04 12 0.85 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2220 -4.50 20240513 2025 4.69 20241209 0.01 Y 472220 100 4 억 1023 N N 0 N 00 N
7 20250512 111234 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 80593475 37930 878.01 2135 2135 2105 2775 1495 2135 2124.80 0.02 0 283 2158 2146 2133 2121 2108 2147 2122 5 640 100 1490 5 1 4690000 100 60.71 1.04 12 0.81 35.00 2038.00 2250 20240507 -5.56 2025 20241209 4.94 2155 -1.39 20250414 2045 3.91 20250102 2220 -4.28 20240513 2025 4.94 20241209 0.01 Y 472220 100 4 억 1023 N N 0 N 00 N
8 20250512 101230 57 100.00 KOSDAQ 금융 N N N N N 2105 -30 5 -1.41 29070685 13742 318.10 2135 2135 2105 2775 1495 2135 2115.46 0.02 0 517 2158 2146 2133 2121 2108 2147 2122 5 640 100 1490 5 1 4690000 99 60.14 1.03 12 0.29 35.00 2038.00 2250 20240507 -6.44 2025 20241209 3.95 2155 -2.32 20250414 2045 2.93 20250102 2220 -5.18 20240513 2025 3.95 20241209 0.01 Y 472220 100 4 억 1023 N N 0 N 00 N
9 20250512 091233 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.02 0 0 2158 2146 2133 2121 2108 2147 2122 5 640 100 1490 5 1 4690000 100 61.00 1.05 12 0.00 35.00 2038.00 2250 20240507 -5.11 2025 20241209 5.43 2155 -0.93 20250414 2045 4.40 20250102 2220 -3.83 20240513 2025 5.43 20241209 0.01 Y 472220 100 4 억 1023 N N 0 N 00 N
10 20250509 161223 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 9220959 4320 15.64 2135 2145 2120 2780 1500 2140 2134.48 0.03 0 -1347 2163 2151 2128 2116 2093 2157 2122 5 640 100 1490 5 1 4690000 100 61.00 1.05 12 0.09 35.00 2038.00 2250 20240507 -5.11 2025 20241209 5.43 2155 -0.93 20250414 2045 4.40 20250102 2220 -3.83 20240509 2025 5.43 20241209 0.01 Y 472220 100 4 억 1214 N N 0 N 00 N
11 20250509 151237 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 9104014 4265 15.44 2135 2145 2120 2780 1500 2140 2134.59 0.03 0 -1313 2163 2151 2128 2116 2093 2157 2122 5 640 100 1490 5 1 4690000 99 60.57 1.04 12 0.09 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2220 -4.50 20240509 2025 4.69 20241209 0.01 Y 472220 100 4 억 1214 N N 0 N 00 N
12 20250509 141232 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 8612174 4033 14.60 2135 2145 2120 2780 1500 2140 2135.43 0.03 0 -1081 2163 2151 2128 2116 2093 2157 2122 5 640 100 1490 5 1 4690000 99 60.57 1.04 12 0.09 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2220 -4.50 20240509 2025 4.69 20241209 0.01 Y 472220 100 4 억 1214 N N 0 N 00 N