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
474660/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
20250512,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,4529425,2174,83.65,2095,2095,2075,2720,1470,2095,2083.45,0.87,0,855,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-173.75,1.07,12,0.04,-12.00,1949.00,2200,20240710,-5.23,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,2200,-5.23,20240710,1980,5.30,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250512,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3974815,1908,73.41,2095,2095,2075,2720,1470,2095,2083.24,0.87,0,855,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.03,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250512,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3974815,1908,73.41,2095,2095,2075,2720,1470,2095,2083.24,0.87,0,855,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.03,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250512,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,2986245,1435,55.21,2095,2095,2075,2720,1470,2095,2081.01,0.87,0,876,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.03,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250512,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-20,5,-0.95,2777245,1335,51.37,2095,2095,2075,2720,1470,2095,2080.33,0.87,0,876,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-172.92,1.06,12,0.02,-12.00,1949.00,2200,20240710,-5.68,1980,20241230,4.80,2150,-3.49,20250320,1995,4.01,20250102,2200,-5.68,20240710,1980,4.80,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250512,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,749340,359,13.81,2095,2095,2085,2720,1470,2095,2087.30,0.87,0,357,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-173.75,1.07,12,0.01,-12.00,1949.00,2200,20240710,-5.23,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,2200,-5.23,20240710,1980,5.30,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250512,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,234090,112,4.31,2095,2095,2090,2720,1470,2095,2090.09,0.87,0,110,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.00,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250512,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.87,0,0,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,5520000,116,-174.58,1.07,12,0.00,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250509,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,5431205,2599,108.93,2085,2095,2085,2715,1465,2090,2089.73,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,116,-174.58,1.07,12,0.05,-12.00,1949.00,2200,20240710,-4.77,1980,20241230,5.81,2150,-2.56,20250320,1995,5.01,20250102,2200,-4.77,20240710,1980,5.81,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250509,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5412350,2590,108.55,2085,2095,2085,2715,1465,2090,2089.71,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.05,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,N,N,0,N,00,N
20250509,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5412350,2590,108.55,2085,2095,2085,2715,1465,2090,2089.71,0.87,0,200,2096,2092,2091,2087,2086,2092,2087,6,625,100,1460,5,1,5520000,115,-174.17,1.07,12,0.05,-12.00,1949.00,2200,20240710,-5.00,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,2200,-5.00,20240710,1980,5.56,20241230,0.05,Y,474660,100,5 억,,47802,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 161226 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 4529425 2174 83.65 2095 2095 2075 2720 1470 2095 2083.45 0.87 0 855 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 115 -173.75 1.07 12 0.04 -12.00 1949.00 2200 20240710 -5.23 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 2200 -5.23 20240710 1980 5.30 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
3 20250512 151240 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 3974815 1908 73.41 2095 2095 2075 2720 1470 2095 2083.24 0.87 0 855 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 115 -174.17 1.07 12 0.03 -12.00 1949.00 2200 20240710 -5.00 1980 20241230 5.56 2150 -2.79 20250320 1995 4.76 20250102 2200 -5.00 20240710 1980 5.56 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
4 20250512 141238 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 3974815 1908 73.41 2095 2095 2075 2720 1470 2095 2083.24 0.87 0 855 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 115 -174.17 1.07 12 0.03 -12.00 1949.00 2200 20240710 -5.00 1980 20241230 5.56 2150 -2.79 20250320 1995 4.76 20250102 2200 -5.00 20240710 1980 5.56 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
5 20250512 131237 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 2986245 1435 55.21 2095 2095 2075 2720 1470 2095 2081.01 0.87 0 876 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 115 -174.17 1.07 12 0.03 -12.00 1949.00 2200 20240710 -5.00 1980 20241230 5.56 2150 -2.79 20250320 1995 4.76 20250102 2200 -5.00 20240710 1980 5.56 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
6 20250512 121238 57 100.00 KOSDAQ 금융 N N N N N 2075 -20 5 -0.95 2777245 1335 51.37 2095 2095 2075 2720 1470 2095 2080.33 0.87 0 876 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 115 -172.92 1.06 12 0.02 -12.00 1949.00 2200 20240710 -5.68 1980 20241230 4.80 2150 -3.49 20250320 1995 4.01 20250102 2200 -5.68 20240710 1980 4.80 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
7 20250512 111237 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 749340 359 13.81 2095 2095 2085 2720 1470 2095 2087.30 0.87 0 357 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 115 -173.75 1.07 12 0.01 -12.00 1949.00 2200 20240710 -5.23 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 2200 -5.23 20240710 1980 5.30 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
8 20250512 101233 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 234090 112 4.31 2095 2095 2090 2720 1470 2095 2090.09 0.87 0 110 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 115 -174.17 1.07 12 0.00 -12.00 1949.00 2200 20240710 -5.00 1980 20241230 5.56 2150 -2.79 20250320 1995 4.76 20250102 2200 -5.00 20240710 1980 5.56 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
9 20250512 091236 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.87 0 0 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 5520000 116 -174.58 1.07 12 0.00 -12.00 1949.00 2200 20240710 -4.77 1980 20241230 5.81 2150 -2.56 20250320 1995 5.01 20250102 2200 -4.77 20240710 1980 5.81 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
10 20250509 161226 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 5431205 2599 108.93 2085 2095 2085 2715 1465 2090 2089.73 0.87 0 200 2096 2092 2091 2087 2086 2092 2087 6 625 100 1460 5 1 5520000 116 -174.58 1.07 12 0.05 -12.00 1949.00 2200 20240710 -4.77 1980 20241230 5.81 2150 -2.56 20250320 1995 5.01 20250102 2200 -4.77 20240710 1980 5.81 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
11 20250509 151239 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 5412350 2590 108.55 2085 2095 2085 2715 1465 2090 2089.71 0.87 0 200 2096 2092 2091 2087 2086 2092 2087 6 625 100 1460 5 1 5520000 115 -174.17 1.07 12 0.05 -12.00 1949.00 2200 20240710 -5.00 1980 20241230 5.56 2150 -2.79 20250320 1995 4.76 20250102 2200 -5.00 20240710 1980 5.56 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N
12 20250509 141234 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 5412350 2590 108.55 2085 2095 2085 2715 1465 2090 2089.71 0.87 0 200 2096 2092 2091 2087 2086 2092 2087 6 625 100 1460 5 1 5520000 115 -174.17 1.07 12 0.05 -12.00 1949.00 2200 20240710 -5.00 1980 20241230 5.56 2150 -2.79 20250320 1995 4.76 20250102 2200 -5.00 20240710 1980 5.56 20241230 0.05 Y 474660 100 5 억 47802 N N 0 N 00 N