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
481890/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
20250512,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,15710470,7793,16.09,2015,2025,2015,2635,1425,2030,2015.97,0.26,0,-117,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.46,1.01,12,0.12,37.00,1991.00,2780,20240726,-27.52,1953,20241227,3.17,2040,-1.23,20250509,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
20250512,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,7469075,3703,7.65,2015,2025,2015,2635,1425,2030,2017.03,0.26,0,-35,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.59,1.01,12,0.06,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
20250512,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,7426655,3682,7.60,2015,2025,2015,2635,1425,2030,2017.02,0.26,0,-35,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.59,1.01,12,0.06,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
20250512,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,7380195,3659,7.55,2015,2025,2015,2635,1425,2030,2017.00,0.26,0,-35,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.59,1.01,12,0.06,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
20250512,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,7036295,3489,7.20,2015,2025,2015,2635,1425,2030,2016.71,0.26,0,-35,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.46,1.01,12,0.05,37.00,1991.00,2780,20240726,-27.52,1953,20241227,3.17,2040,-1.23,20250509,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
20250512,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,6121480,3035,6.27,2015,2025,2015,2635,1425,2030,2016.96,0.26,0,-36,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.46,1.01,12,0.05,37.00,1991.00,2780,20240726,-27.52,1953,20241227,3.17,2040,-1.23,20250509,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
20250512,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,5700280,2826,5.83,2015,2025,2015,2635,1425,2030,2017.08,0.26,0,-49,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.46,1.01,12,0.04,37.00,1991.00,2780,20240726,-27.52,1953,20241227,3.17,2040,-1.23,20250509,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
20250512,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,216105,107,0.22,2015,2020,2015,2635,1425,2030,2019.67,0.26,0,82,2060,2045,2025,2010,1990,2052,2017,6,605,100,1420,5,1,6345000,128,54.59,1.01,12,0.00,37.00,1991.00,2780,20240726,-27.34,1953,20241227,3.43,2040,-0.98,20250509,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16592,N,N,0,N,00,N
20250509,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,98444925,48436,581.19,2015,2040,2005,2635,1425,2030,2032.47,0.26,0,55,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,54.86,1.02,12,0.76,37.00,1991.00,2780,20240726,-26.98,1953,20241227,3.94,2040,-0.49,20250509,1959,3.62,20250110,2780,-26.98,20240726,1953,3.94,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N
20250509,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,98085615,48259,579.06,2015,2040,2005,2635,1425,2030,2032.48,0.26,0,62,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,55.00,1.02,12,0.76,37.00,1991.00,2780,20240726,-26.80,1953,20241227,4.20,2040,-0.25,20250509,1959,3.88,20250110,2780,-26.80,20240726,1953,4.20,20241227,0.00,Y,481890,100,6 억,,16537,N,N,0,N,00,N
20250509,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,97653000,48046,576.51,2015,2040,2005,2635,1425,2030,2032.49,0.26,0,61,2036,2032,2026,2022,2016,2035,2025,6,605,100,1420,5,1,6345000,129,55.00,1.02,12,0.76,37.00,1991.00,2780,20240726,-26.80,1953,20241227,4.20,2040,-0.25,20250509,1959,3.88,20250110,2780,-26.80,20240726,1953,4.20,20241227,0.00,Y,481890,100,6 억,,16537,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 161234 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 15710470 7793 16.09 2015 2025 2015 2635 1425 2030 2015.97 0.26 0 -117 2060 2045 2025 2010 1990 2052 2017 6 605 100 1420 5 1 6345000 128 54.46 1.01 12 0.12 37.00 1991.00 2780 20240726 -27.52 1953 20241227 3.17 2040 -1.23 20250509 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 Y 481890 100 6 억 16592 N N 0 N 00 N
3 20250512 151248 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 7469075 3703 7.65 2015 2025 2015 2635 1425 2030 2017.03 0.26 0 -35 2060 2045 2025 2010 1990 2052 2017 6 605 100 1420 5 1 6345000 128 54.59 1.01 12 0.06 37.00 1991.00 2780 20240726 -27.34 1953 20241227 3.43 2040 -0.98 20250509 1959 3.11 20250110 2780 -27.34 20240726 1953 3.43 20241227 0.00 Y 481890 100 6 억 16592 N N 0 N 00 N
4 20250512 141246 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 7426655 3682 7.60 2015 2025 2015 2635 1425 2030 2017.02 0.26 0 -35 2060 2045 2025 2010 1990 2052 2017 6 605 100 1420 5 1 6345000 128 54.59 1.01 12 0.06 37.00 1991.00 2780 20240726 -27.34 1953 20241227 3.43 2040 -0.98 20250509 1959 3.11 20250110 2780 -27.34 20240726 1953 3.43 20241227 0.00 Y 481890 100 6 억 16592 N N 0 N 00 N
5 20250512 131244 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 7380195 3659 7.55 2015 2025 2015 2635 1425 2030 2017.00 0.26 0 -35 2060 2045 2025 2010 1990 2052 2017 6 605 100 1420 5 1 6345000 128 54.59 1.01 12 0.06 37.00 1991.00 2780 20240726 -27.34 1953 20241227 3.43 2040 -0.98 20250509 1959 3.11 20250110 2780 -27.34 20240726 1953 3.43 20241227 0.00 Y 481890 100 6 억 16592 N N 0 N 00 N
6 20250512 121246 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 7036295 3489 7.20 2015 2025 2015 2635 1425 2030 2016.71 0.26 0 -35 2060 2045 2025 2010 1990 2052 2017 6 605 100 1420 5 1 6345000 128 54.46 1.01 12 0.05 37.00 1991.00 2780 20240726 -27.52 1953 20241227 3.17 2040 -1.23 20250509 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 Y 481890 100 6 억 16592 N N 0 N 00 N
7 20250512 111245 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 6121480 3035 6.27 2015 2025 2015 2635 1425 2030 2016.96 0.26 0 -36 2060 2045 2025 2010 1990 2052 2017 6 605 100 1420 5 1 6345000 128 54.46 1.01 12 0.05 37.00 1991.00 2780 20240726 -27.52 1953 20241227 3.17 2040 -1.23 20250509 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 Y 481890 100 6 억 16592 N N 0 N 00 N
8 20250512 101241 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 5700280 2826 5.83 2015 2025 2015 2635 1425 2030 2017.08 0.26 0 -49 2060 2045 2025 2010 1990 2052 2017 6 605 100 1420 5 1 6345000 128 54.46 1.01 12 0.04 37.00 1991.00 2780 20240726 -27.52 1953 20241227 3.17 2040 -1.23 20250509 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 Y 481890 100 6 억 16592 N N 0 N 00 N
9 20250512 091244 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 216105 107 0.22 2015 2020 2015 2635 1425 2030 2019.67 0.26 0 82 2060 2045 2025 2010 1990 2052 2017 6 605 100 1420 5 1 6345000 128 54.59 1.01 12 0.00 37.00 1991.00 2780 20240726 -27.34 1953 20241227 3.43 2040 -0.98 20250509 1959 3.11 20250110 2780 -27.34 20240726 1953 3.43 20241227 0.00 Y 481890 100 6 억 16592 N N 0 N 00 N
10 20250509 161233 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 98444925 48436 581.19 2015 2040 2005 2635 1425 2030 2032.47 0.26 0 55 2036 2032 2026 2022 2016 2035 2025 6 605 100 1420 5 1 6345000 129 54.86 1.02 12 0.76 37.00 1991.00 2780 20240726 -26.98 1953 20241227 3.94 2040 -0.49 20250509 1959 3.62 20250110 2780 -26.98 20240726 1953 3.94 20241227 0.00 Y 481890 100 6 억 16537 N N 0 N 00 N
11 20250509 151247 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 98085615 48259 579.06 2015 2040 2005 2635 1425 2030 2032.48 0.26 0 62 2036 2032 2026 2022 2016 2035 2025 6 605 100 1420 5 1 6345000 129 55.00 1.02 12 0.76 37.00 1991.00 2780 20240726 -26.80 1953 20241227 4.20 2040 -0.25 20250509 1959 3.88 20250110 2780 -26.80 20240726 1953 4.20 20241227 0.00 Y 481890 100 6 억 16537 N N 0 N 00 N
12 20250509 141242 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 97653000 48046 576.51 2015 2040 2005 2635 1425 2030 2032.49 0.26 0 61 2036 2032 2026 2022 2016 2035 2025 6 605 100 1420 5 1 6345000 129 55.00 1.02 12 0.76 37.00 1991.00 2780 20240726 -26.80 1953 20241227 4.20 2040 -0.25 20250509 1959 3.88 20250110 2780 -26.80 20240726 1953 4.20 20241227 0.00 Y 481890 100 6 억 16537 N N 0 N 00 N