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
475250/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,2135,5,2,0.23,17827855,8370,429.23,2105,2150,2105,2765,1495,2130,2129.97,0.18,0,19,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.31,1.09,12,0.23,36.00,1967.00,2205,20240717,-3.17,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,2205,-3.17,20240717,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
20250512,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,17789495,8352,428.31,2105,2150,2105,2765,1495,2130,2129.97,0.18,0,19,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.17,1.08,12,0.23,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
20250512,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13254725,6223,319.13,2105,2150,2105,2765,1495,2130,2129.96,0.18,0,19,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.17,1.08,12,0.17,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
20250512,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,12890480,6052,310.36,2105,2150,2105,2765,1495,2130,2129.95,0.18,0,16,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.17,1.08,12,0.16,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
20250512,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,12779670,6000,307.69,2105,2150,2105,2765,1495,2130,2129.95,0.18,0,16,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.31,1.09,12,0.16,36.00,1967.00,2205,20240717,-3.17,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,2205,-3.17,20240717,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
20250512,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10685875,5017,257.28,2105,2150,2105,2765,1495,2130,2129.93,0.18,0,15,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.17,1.08,12,0.14,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
20250512,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10596415,4975,255.13,2105,2150,2105,2765,1495,2130,2129.93,0.18,0,15,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.17,1.08,12,0.13,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
20250512,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.18,0,0,2150,2140,2130,2120,2110,2145,2125,4,635,100,1490,5,1,3700000,79,59.17,1.08,12,0.00,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6798,N,N,0,N,00,N
20250509,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,3525430,1650,2.19,2125,2140,2120,2780,1500,2140,2136.62,0.18,0,-262,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,79,59.17,1.08,12,0.04,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N
20250509,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,3463730,1621,2.15,2125,2140,2120,2780,1500,2140,2136.79,0.18,0,-255,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,78,58.89,1.08,12,0.04,36.00,1967.00,2205,20240717,-3.85,2000,20241224,6.00,2190,-3.20,20250320,2025,4.69,20250102,2205,-3.85,20240717,2000,6.00,20241224,0.00,Y,475250,100,3 억,,6842,N,N,0,N,00,N
20250509,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2731700,1278,1.70,2125,2140,2120,2780,1500,2140,2137.48,0.18,0,-212,2173,2156,2128,2111,2083,2165,2120,4,640,100,1490,5,1,3700000,79,59.17,1.08,12,0.03,36.00,1967.00,2205,20240717,-3.40,2000,20241224,6.50,2190,-2.74,20250320,2025,5.19,20250102,2205,-3.40,20240717,2000,6.50,20241224,0.00,Y,475250,100,3 억,,6842,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 5 2 0.23 17827855 8370 429.23 2105 2150 2105 2765 1495 2130 2129.97 0.18 0 19 2150 2140 2130 2120 2110 2145 2125 4 635 100 1490 5 1 3700000 79 59.31 1.09 12 0.23 36.00 1967.00 2205 20240717 -3.17 2000 20241224 6.75 2190 -2.51 20250320 2025 5.43 20250102 2205 -3.17 20240717 2000 6.75 20241224 0.00 Y 475250 100 3 억 6798 N N 0 N 00 N
3 20250512 151241 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 17789495 8352 428.31 2105 2150 2105 2765 1495 2130 2129.97 0.18 0 19 2150 2140 2130 2120 2110 2145 2125 4 635 100 1490 5 1 3700000 79 59.17 1.08 12 0.23 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6798 N N 0 N 00 N
4 20250512 141239 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 13254725 6223 319.13 2105 2150 2105 2765 1495 2130 2129.96 0.18 0 19 2150 2140 2130 2120 2110 2145 2125 4 635 100 1490 5 1 3700000 79 59.17 1.08 12 0.17 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6798 N N 0 N 00 N
5 20250512 131238 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 12890480 6052 310.36 2105 2150 2105 2765 1495 2130 2129.95 0.18 0 16 2150 2140 2130 2120 2110 2145 2125 4 635 100 1490 5 1 3700000 79 59.17 1.08 12 0.16 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6798 N N 0 N 00 N
6 20250512 121239 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 12779670 6000 307.69 2105 2150 2105 2765 1495 2130 2129.95 0.18 0 16 2150 2140 2130 2120 2110 2145 2125 4 635 100 1490 5 1 3700000 79 59.31 1.09 12 0.16 36.00 1967.00 2205 20240717 -3.17 2000 20241224 6.75 2190 -2.51 20250320 2025 5.43 20250102 2205 -3.17 20240717 2000 6.75 20241224 0.00 Y 475250 100 3 억 6798 N N 0 N 00 N
7 20250512 111238 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 10685875 5017 257.28 2105 2150 2105 2765 1495 2130 2129.93 0.18 0 15 2150 2140 2130 2120 2110 2145 2125 4 635 100 1490 5 1 3700000 79 59.17 1.08 12 0.14 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6798 N N 0 N 00 N
8 20250512 101234 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 10596415 4975 255.13 2105 2150 2105 2765 1495 2130 2129.93 0.18 0 15 2150 2140 2130 2120 2110 2145 2125 4 635 100 1490 5 1 3700000 79 59.17 1.08 12 0.13 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6798 N N 0 N 00 N
9 20250512 091237 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.18 0 0 2150 2140 2130 2120 2110 2145 2125 4 635 100 1490 5 1 3700000 79 59.17 1.08 12 0.00 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6798 N N 0 N 00 N
10 20250509 161227 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 3525430 1650 2.19 2125 2140 2120 2780 1500 2140 2136.62 0.18 0 -262 2173 2156 2128 2111 2083 2165 2120 4 640 100 1490 5 1 3700000 79 59.17 1.08 12 0.04 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6842 N N 0 N 00 N
11 20250509 151241 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 3463730 1621 2.15 2125 2140 2120 2780 1500 2140 2136.79 0.18 0 -255 2173 2156 2128 2111 2083 2165 2120 4 640 100 1490 5 1 3700000 78 58.89 1.08 12 0.04 36.00 1967.00 2205 20240717 -3.85 2000 20241224 6.00 2190 -3.20 20250320 2025 4.69 20250102 2205 -3.85 20240717 2000 6.00 20241224 0.00 Y 475250 100 3 억 6842 N N 0 N 00 N
12 20250509 141235 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 2731700 1278 1.70 2125 2140 2120 2780 1500 2140 2137.48 0.18 0 -212 2173 2156 2128 2111 2083 2165 2120 4 640 100 1490 5 1 3700000 79 59.17 1.08 12 0.03 36.00 1967.00 2205 20240717 -3.40 2000 20241224 6.50 2190 -2.74 20250320 2025 5.19 20250102 2205 -3.40 20240717 2000 6.50 20241224 0.00 Y 475250 100 3 억 6842 N N 0 N 00 N