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
479880/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
20250512,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,79174840,39252,362.97,2030,2035,2010,2635,1425,2030,2017.09,0.28,0,406,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.57,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
20250512,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,79170770,39250,362.96,2030,2035,2010,2635,1425,2030,2017.09,0.28,0,406,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.57,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
20250512,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,79170770,39250,362.96,2030,2035,2010,2635,1425,2030,2017.09,0.28,0,406,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.57,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
20250512,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,73391595,36410,336.69,2030,2035,2010,2635,1425,2030,2015.70,0.28,0,443,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.53,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
20250512,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,73391595,36410,336.69,2030,2035,2010,2635,1425,2030,2015.70,0.28,0,443,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.53,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
20250512,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,6159120,3034,28.06,2030,2035,2030,2635,1425,2030,2030.03,0.28,0,221,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,139,52.05,1.04,12,0.04,39.00,1943.00,3275,20240626,-38.02,1978,20241226,2.63,2050,-0.98,20250508,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
20250512,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5174570,2549,23.57,2030,2035,2030,2635,1425,2030,2030.04,0.28,0,130,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,139,52.05,1.04,12,0.04,39.00,1943.00,3275,20240626,-38.02,1978,20241226,2.63,2050,-0.98,20250508,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
20250512,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,14215,7,0.06,2030,2035,2030,2635,1425,2030,2030.71,0.28,0,1,2050,2040,2030,2020,2010,2035,2015,7,605,100,1420,5,1,6870000,140,52.18,1.05,12,0.00,39.00,1943.00,3275,20240626,-37.86,1978,20241226,2.88,2050,-0.73,20250508,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19331,N,N,0,N,00,N
20250509,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,21961380,10814,151.56,2035,2040,2020,2665,1435,2050,2030.83,0.28,0,-4130,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,139,52.05,1.04,12,0.16,39.00,1943.00,3275,20240626,-38.02,1978,20241226,2.63,2050,-0.98,20250508,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N
20250509,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,20827600,10258,143.77,2035,2040,2020,2665,1435,2050,2030.38,0.28,0,-3905,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,140,52.31,1.05,12,0.15,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2050,-0.49,20250508,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19461,N,N,0,N,00,N
20250509,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,20223880,9962,139.62,2035,2040,2020,2665,1435,2050,2030.10,0.28,0,-3753,2063,2056,2043,2036,2023,2060,2040,7,615,100,1430,5,1,6870000,140,52.31,1.05,12,0.15,39.00,1943.00,3275,20240626,-37.71,1978,20241226,3.13,2050,-0.49,20250508,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,Y,479880,100,6 억,,19461,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 161233 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 79174840 39252 362.97 2030 2035 2010 2635 1425 2030 2017.09 0.28 0 406 2050 2040 2030 2020 2010 2035 2015 7 605 100 1420 5 1 6870000 140 52.18 1.05 12 0.57 39.00 1943.00 3275 20240626 -37.86 1978 20241226 2.88 2050 -0.73 20250508 1983 2.62 20250115 3275 -37.86 20240626 1978 2.88 20241226 0.00 Y 479880 100 6 억 19331 N N 0 N 00 N
3 20250512 151247 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 79170770 39250 362.96 2030 2035 2010 2635 1425 2030 2017.09 0.28 0 406 2050 2040 2030 2020 2010 2035 2015 7 605 100 1420 5 1 6870000 140 52.18 1.05 12 0.57 39.00 1943.00 3275 20240626 -37.86 1978 20241226 2.88 2050 -0.73 20250508 1983 2.62 20250115 3275 -37.86 20240626 1978 2.88 20241226 0.00 Y 479880 100 6 억 19331 N N 0 N 00 N
4 20250512 141245 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 79170770 39250 362.96 2030 2035 2010 2635 1425 2030 2017.09 0.28 0 406 2050 2040 2030 2020 2010 2035 2015 7 605 100 1420 5 1 6870000 140 52.18 1.05 12 0.57 39.00 1943.00 3275 20240626 -37.86 1978 20241226 2.88 2050 -0.73 20250508 1983 2.62 20250115 3275 -37.86 20240626 1978 2.88 20241226 0.00 Y 479880 100 6 억 19331 N N 0 N 00 N
5 20250512 131243 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 73391595 36410 336.69 2030 2035 2010 2635 1425 2030 2015.70 0.28 0 443 2050 2040 2030 2020 2010 2035 2015 7 605 100 1420 5 1 6870000 140 52.18 1.05 12 0.53 39.00 1943.00 3275 20240626 -37.86 1978 20241226 2.88 2050 -0.73 20250508 1983 2.62 20250115 3275 -37.86 20240626 1978 2.88 20241226 0.00 Y 479880 100 6 억 19331 N N 0 N 00 N
6 20250512 121245 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 73391595 36410 336.69 2030 2035 2010 2635 1425 2030 2015.70 0.28 0 443 2050 2040 2030 2020 2010 2035 2015 7 605 100 1420 5 1 6870000 140 52.18 1.05 12 0.53 39.00 1943.00 3275 20240626 -37.86 1978 20241226 2.88 2050 -0.73 20250508 1983 2.62 20250115 3275 -37.86 20240626 1978 2.88 20241226 0.00 Y 479880 100 6 억 19331 N N 0 N 00 N
7 20250512 111243 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 6159120 3034 28.06 2030 2035 2030 2635 1425 2030 2030.03 0.28 0 221 2050 2040 2030 2020 2010 2035 2015 7 605 100 1420 5 1 6870000 139 52.05 1.04 12 0.04 39.00 1943.00 3275 20240626 -38.02 1978 20241226 2.63 2050 -0.98 20250508 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 Y 479880 100 6 억 19331 N N 0 N 00 N
8 20250512 101239 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5174570 2549 23.57 2030 2035 2030 2635 1425 2030 2030.04 0.28 0 130 2050 2040 2030 2020 2010 2035 2015 7 605 100 1420 5 1 6870000 139 52.05 1.04 12 0.04 39.00 1943.00 3275 20240626 -38.02 1978 20241226 2.63 2050 -0.98 20250508 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 Y 479880 100 6 억 19331 N N 0 N 00 N
9 20250512 091243 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 14215 7 0.06 2030 2035 2030 2635 1425 2030 2030.71 0.28 0 1 2050 2040 2030 2020 2010 2035 2015 7 605 100 1420 5 1 6870000 140 52.18 1.05 12 0.00 39.00 1943.00 3275 20240626 -37.86 1978 20241226 2.88 2050 -0.73 20250508 1983 2.62 20250115 3275 -37.86 20240626 1978 2.88 20241226 0.00 Y 479880 100 6 억 19331 N N 0 N 00 N
10 20250509 161232 57 100.00 KOSDAQ 금융 N N N N N 2030 -20 5 -0.98 21961380 10814 151.56 2035 2040 2020 2665 1435 2050 2030.83 0.28 0 -4130 2063 2056 2043 2036 2023 2060 2040 7 615 100 1430 5 1 6870000 139 52.05 1.04 12 0.16 39.00 1943.00 3275 20240626 -38.02 1978 20241226 2.63 2050 -0.98 20250508 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 Y 479880 100 6 억 19461 N N 0 N 00 N
11 20250509 151246 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 20827600 10258 143.77 2035 2040 2020 2665 1435 2050 2030.38 0.28 0 -3905 2063 2056 2043 2036 2023 2060 2040 7 615 100 1430 5 1 6870000 140 52.31 1.05 12 0.15 39.00 1943.00 3275 20240626 -37.71 1978 20241226 3.13 2050 -0.49 20250508 1983 2.87 20250115 3275 -37.71 20240626 1978 3.13 20241226 0.00 Y 479880 100 6 억 19461 N N 0 N 00 N
12 20250509 141241 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 20223880 9962 139.62 2035 2040 2020 2665 1435 2050 2030.10 0.28 0 -3753 2063 2056 2043 2036 2023 2060 2040 7 615 100 1430 5 1 6870000 140 52.31 1.05 12 0.15 39.00 1943.00 3275 20240626 -37.71 1978 20241226 3.13 2050 -0.49 20250508 1983 2.87 20250115 3275 -37.71 20240626 1978 3.13 20241226 0.00 Y 479880 100 6 억 19461 N N 0 N 00 N