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
474930/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
20250512,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,2444165,1149,44.47,2110,2135,2110,2775,1495,2135,2127.21,25.22,0,-234,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.03,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
20250512,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,2369655,1114,43.11,2110,2135,2110,2775,1495,2135,2127.16,25.22,0,-234,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.54,1.15,12,0.03,26.00,1840.00,2330,20240718,-9.01,2030,20241230,4.43,2170,-2.30,20250324,2050,3.41,20250102,2330,-9.01,20240718,2030,4.43,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
20250512,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,2187330,1028,39.78,2110,2135,2110,2775,1495,2135,2127.75,25.22,0,-234,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.54,1.15,12,0.03,26.00,1840.00,2330,20240718,-9.01,2030,20241230,4.43,2170,-2.30,20250324,2050,3.41,20250102,2330,-9.01,20240718,2030,4.43,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
20250512,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,1996585,938,36.30,2110,2135,2110,2775,1495,2135,2128.56,25.22,0,-233,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.35,1.15,12,0.03,26.00,1840.00,2330,20240718,-9.23,2030,20241230,4.19,2170,-2.53,20250324,2050,3.17,20250102,2330,-9.23,20240718,2030,4.19,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
20250512,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,1202830,565,21.87,2110,2135,2110,2775,1495,2135,2128.90,25.22,0,-228,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.02,26.00,1840.00,2330,20240718,-8.58,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
20250512,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,962135,452,17.49,2110,2135,2110,2775,1495,2135,2128.62,25.22,0,-203,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.01,26.00,1840.00,2330,20240718,-8.58,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
20250512,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,271965,128,4.95,2110,2135,2110,2775,1495,2135,2124.73,25.22,0,23,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.00,26.00,1840.00,2330,20240718,-8.58,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
20250512,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,4220,2,0.08,2110,2110,2110,2775,1495,2135,2110.00,25.22,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,76,81.15,1.15,12,0.00,26.00,1840.00,2330,20240718,-9.44,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,2330,-9.44,20240718,2030,3.94,20241230,0.00,Y,474930,100,3 억,,912917,N,N,0,N,00,N
20250509,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,5493260,2584,17.39,2110,2135,2110,2775,1495,2135,2125.87,25.23,0,-484,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.07,26.00,1840.00,2330,20240718,-8.37,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,2330,-8.37,20240718,2030,5.17,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N
20250509,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,5420815,2550,17.16,2110,2135,2110,2775,1495,2135,2125.81,25.23,0,-469,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.73,1.15,12,0.07,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,913282,N,N,0,N,00,N
20250509,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,5214690,2453,16.51,2110,2135,2110,2775,1495,2135,2125.84,25.23,0,-372,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3620000,77,81.73,1.15,12,0.07,26.00,1840.00,2330,20240718,-8.80,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,2330,-8.80,20240718,2030,4.68,20241230,0.00,Y,474930,100,3 억,,913282,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 161227 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 2444165 1149 44.47 2110 2135 2110 2775 1495 2135 2127.21 25.22 0 -234 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 82.12 1.16 12 0.03 26.00 1840.00 2330 20240718 -8.37 2030 20241230 5.17 2170 -1.61 20250324 2050 4.15 20250102 2330 -8.37 20240718 2030 5.17 20241230 0.00 Y 474930 100 3 억 912917 N N 0 N 00 N
3 20250512 151240 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 2369655 1114 43.11 2110 2135 2110 2775 1495 2135 2127.16 25.22 0 -234 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 81.54 1.15 12 0.03 26.00 1840.00 2330 20240718 -9.01 2030 20241230 4.43 2170 -2.30 20250324 2050 3.41 20250102 2330 -9.01 20240718 2030 4.43 20241230 0.00 Y 474930 100 3 억 912917 N N 0 N 00 N
4 20250512 141238 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 2187330 1028 39.78 2110 2135 2110 2775 1495 2135 2127.75 25.22 0 -234 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 81.54 1.15 12 0.03 26.00 1840.00 2330 20240718 -9.01 2030 20241230 4.43 2170 -2.30 20250324 2050 3.41 20250102 2330 -9.01 20240718 2030 4.43 20241230 0.00 Y 474930 100 3 억 912917 N N 0 N 00 N
5 20250512 131237 57 100.00 KOSDAQ 금융 N N N N N 2115 -20 5 -0.94 1996585 938 36.30 2110 2135 2110 2775 1495 2135 2128.56 25.22 0 -233 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 81.35 1.15 12 0.03 26.00 1840.00 2330 20240718 -9.23 2030 20241230 4.19 2170 -2.53 20250324 2050 3.17 20250102 2330 -9.23 20240718 2030 4.19 20241230 0.00 Y 474930 100 3 억 912917 N N 0 N 00 N
6 20250512 121239 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 1202830 565 21.87 2110 2135 2110 2775 1495 2135 2128.90 25.22 0 -228 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 81.92 1.16 12 0.02 26.00 1840.00 2330 20240718 -8.58 2030 20241230 4.93 2170 -1.84 20250324 2050 3.90 20250102 2330 -8.58 20240718 2030 4.93 20241230 0.00 Y 474930 100 3 억 912917 N N 0 N 00 N
7 20250512 111237 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 962135 452 17.49 2110 2135 2110 2775 1495 2135 2128.62 25.22 0 -203 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 81.92 1.16 12 0.01 26.00 1840.00 2330 20240718 -8.58 2030 20241230 4.93 2170 -1.84 20250324 2050 3.90 20250102 2330 -8.58 20240718 2030 4.93 20241230 0.00 Y 474930 100 3 억 912917 N N 0 N 00 N
8 20250512 101233 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 271965 128 4.95 2110 2135 2110 2775 1495 2135 2124.73 25.22 0 23 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 81.92 1.16 12 0.00 26.00 1840.00 2330 20240718 -8.58 2030 20241230 4.93 2170 -1.84 20250324 2050 3.90 20250102 2330 -8.58 20240718 2030 4.93 20241230 0.00 Y 474930 100 3 억 912917 N N 0 N 00 N
9 20250512 091237 57 100.00 KOSDAQ 금융 N N N N N 2110 -25 5 -1.17 4220 2 0.08 2110 2110 2110 2775 1495 2135 2110.00 25.22 0 2 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 76 81.15 1.15 12 0.00 26.00 1840.00 2330 20240718 -9.44 2030 20241230 3.94 2170 -2.76 20250324 2050 2.93 20250102 2330 -9.44 20240718 2030 3.94 20241230 0.00 Y 474930 100 3 억 912917 N N 0 N 00 N
10 20250509 161226 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 5493260 2584 17.39 2110 2135 2110 2775 1495 2135 2125.87 25.23 0 -484 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 82.12 1.16 12 0.07 26.00 1840.00 2330 20240718 -8.37 2030 20241230 5.17 2170 -1.61 20250324 2050 4.15 20250102 2330 -8.37 20240718 2030 5.17 20241230 0.00 Y 474930 100 3 억 913282 N N 0 N 00 N
11 20250509 151240 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 5420815 2550 17.16 2110 2135 2110 2775 1495 2135 2125.81 25.23 0 -469 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 81.73 1.15 12 0.07 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 913282 N N 0 N 00 N
12 20250509 141235 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 5214690 2453 16.51 2110 2135 2110 2775 1495 2135 2125.84 25.23 0 -372 2151 2142 2126 2117 2101 2147 2122 4 640 100 1490 5 1 3620000 77 81.73 1.15 12 0.07 26.00 1840.00 2330 20240718 -8.80 2030 20241230 4.68 2170 -2.07 20250324 2050 3.66 20250102 2330 -8.80 20240718 2030 4.68 20241230 0.00 Y 474930 100 3 억 913282 N N 0 N 00 N