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
482520/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,2060,15,2,0.73,33026575,16077,120.64,2055,2060,2045,2655,1435,2045,2054.27,0.05,0,-963,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,126,294.29,1.03,12,0.26,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
20250512,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,33020395,16074,120.62,2055,2060,2045,2655,1435,2045,2054.27,0.05,0,-963,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,126,294.29,1.03,12,0.26,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
20250512,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,32751835,15943,119.64,2055,2060,2045,2655,1435,2045,2054.31,0.05,0,-963,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,126,294.29,1.03,12,0.26,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
20250512,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,32751835,15943,119.64,2055,2060,2045,2655,1435,2045,2054.31,0.05,0,-963,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,126,294.29,1.03,12,0.26,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
20250512,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,30672040,14927,112.01,2055,2055,2050,2655,1435,2045,2054.80,0.05,0,37,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.24,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2060,-0.49,20250508,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
20250512,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,29770040,14487,108.71,2055,2055,2050,2655,1435,2045,2054.95,0.05,0,37,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.24,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2060,-0.49,20250508,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
20250512,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,29464590,14338,107.59,2055,2055,2055,2655,1435,2045,2055.00,0.05,0,37,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,125,293.57,1.03,12,0.24,7.00,1999.00,3380,20240813,-39.20,1962,20241226,4.74,2060,-0.24,20250508,1970,4.31,20250102,3380,-39.20,20240813,1962,4.74,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
20250512,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.05,0,0,2065,2055,2050,2040,2035,2052,2037,6,610,100,1430,5,1,6100000,125,292.14,1.02,12,0.00,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2060,-0.73,20250508,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3323,N,N,0,N,00,N
20250509,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,27447115,13326,20.08,2060,2060,2045,2675,1445,2060,2059.67,0.06,0,1011,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,125,292.14,1.02,12,0.22,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2060,0.00,20250508,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N
20250509,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,27062655,13138,19.80,2060,2060,2045,2675,1445,2060,2059.88,0.06,0,1199,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.22,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3625,N,N,0,N,00,N
20250509,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4173995,2027,3.05,2060,2060,2045,2675,1445,2060,2059.20,0.06,0,88,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,6100000,126,294.29,1.03,12,0.03,7.00,1999.00,3380,20240813,-39.05,1962,20241226,4.99,2060,0.00,20250508,1970,4.57,20250102,3380,-39.05,20240813,1962,4.99,20241226,0.00,Y,482520,100,6 억,,3625,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 2060 15 2 0.73 33026575 16077 120.64 2055 2060 2045 2655 1435 2045 2054.27 0.05 0 -963 2065 2055 2050 2040 2035 2052 2037 6 610 100 1430 5 1 6100000 126 294.29 1.03 12 0.26 7.00 1999.00 3380 20240813 -39.05 1962 20241226 4.99 2060 0.00 20250508 1970 4.57 20250102 3380 -39.05 20240813 1962 4.99 20241226 0.00 Y 482520 100 6 억 3323 N N 0 N 00 N
3 20250512 151248 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 33020395 16074 120.62 2055 2060 2045 2655 1435 2045 2054.27 0.05 0 -963 2065 2055 2050 2040 2035 2052 2037 6 610 100 1430 5 1 6100000 126 294.29 1.03 12 0.26 7.00 1999.00 3380 20240813 -39.05 1962 20241226 4.99 2060 0.00 20250508 1970 4.57 20250102 3380 -39.05 20240813 1962 4.99 20241226 0.00 Y 482520 100 6 억 3323 N N 0 N 00 N
4 20250512 141246 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 32751835 15943 119.64 2055 2060 2045 2655 1435 2045 2054.31 0.05 0 -963 2065 2055 2050 2040 2035 2052 2037 6 610 100 1430 5 1 6100000 126 294.29 1.03 12 0.26 7.00 1999.00 3380 20240813 -39.05 1962 20241226 4.99 2060 0.00 20250508 1970 4.57 20250102 3380 -39.05 20240813 1962 4.99 20241226 0.00 Y 482520 100 6 억 3323 N N 0 N 00 N
5 20250512 131245 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 32751835 15943 119.64 2055 2060 2045 2655 1435 2045 2054.31 0.05 0 -963 2065 2055 2050 2040 2035 2052 2037 6 610 100 1430 5 1 6100000 126 294.29 1.03 12 0.26 7.00 1999.00 3380 20240813 -39.05 1962 20241226 4.99 2060 0.00 20250508 1970 4.57 20250102 3380 -39.05 20240813 1962 4.99 20241226 0.00 Y 482520 100 6 억 3323 N N 0 N 00 N
6 20250512 121246 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 30672040 14927 112.01 2055 2055 2050 2655 1435 2045 2054.80 0.05 0 37 2065 2055 2050 2040 2035 2052 2037 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.24 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2060 -0.49 20250508 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3323 N N 0 N 00 N
7 20250512 111245 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 29770040 14487 108.71 2055 2055 2050 2655 1435 2045 2054.95 0.05 0 37 2065 2055 2050 2040 2035 2052 2037 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.24 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2060 -0.49 20250508 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3323 N N 0 N 00 N
8 20250512 101241 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 29464590 14338 107.59 2055 2055 2055 2655 1435 2045 2055.00 0.05 0 37 2065 2055 2050 2040 2035 2052 2037 6 610 100 1430 5 1 6100000 125 293.57 1.03 12 0.24 7.00 1999.00 3380 20240813 -39.20 1962 20241226 4.74 2060 -0.24 20250508 1970 4.31 20250102 3380 -39.20 20240813 1962 4.74 20241226 0.00 Y 482520 100 6 억 3323 N N 0 N 00 N
9 20250512 091244 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.05 0 0 2065 2055 2050 2040 2035 2052 2037 6 610 100 1430 5 1 6100000 125 292.14 1.02 12 0.00 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2060 -0.73 20250508 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 3323 N N 0 N 00 N
10 20250509 161233 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 27447115 13326 20.08 2060 2060 2045 2675 1445 2060 2059.67 0.06 0 1011 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 6100000 125 292.14 1.02 12 0.22 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2060 0.00 20250508 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 3625 N N 0 N 00 N
11 20250509 151248 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 27062655 13138 19.80 2060 2060 2045 2675 1445 2060 2059.88 0.06 0 1199 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 6100000 126 294.29 1.03 12 0.22 7.00 1999.00 3380 20240813 -39.05 1962 20241226 4.99 2060 0.00 20250508 1970 4.57 20250102 3380 -39.05 20240813 1962 4.99 20241226 0.00 Y 482520 100 6 억 3625 N N 0 N 00 N
12 20250509 141242 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 4173995 2027 3.05 2060 2060 2045 2675 1445 2060 2059.20 0.06 0 88 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 6100000 126 294.29 1.03 12 0.03 7.00 1999.00 3380 20240813 -39.05 1962 20241226 4.99 2060 0.00 20250508 1970 4.57 20250102 3380 -39.05 20240813 1962 4.99 20241226 0.00 Y 482520 100 6 억 3625 N N 0 N 00 N