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
482680/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
20250512,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,18558220,9349,25.29,1989,1991,1982,2585,1393,1989,1985.05,0.00,0,498,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,124.19,0.99,12,0.11,16.00,2007.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250512,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,17416545,8774,23.74,1989,1991,1982,2585,1393,1989,1985.02,0.00,0,742,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,123.94,0.99,12,0.11,16.00,2007.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250512,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-7,5,-0.35,14512025,7309,19.78,1989,1991,1982,2585,1393,1989,1985.50,0.00,0,708,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,123.88,0.99,12,0.09,16.00,2007.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250512,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,12311231,6199,16.77,1989,1991,1983,2585,1393,1989,1986.00,0.00,0,450,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,123.94,0.99,12,0.08,16.00,2007.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250512,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,9837934,4952,13.40,1989,1991,1984,2585,1393,1989,1986.66,0.00,0,111,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,124.00,0.99,12,0.06,16.00,2007.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250512,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,7674430,3862,10.45,1989,1991,1985,2585,1393,1989,1987.16,0.00,0,111,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,124.06,0.99,12,0.05,16.00,2007.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250512,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,5369517,2701,7.31,1989,1991,1986,2585,1393,1989,1987.97,0.00,0,111,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,163,124.19,0.99,12,0.03,16.00,2007.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250512,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,322271,162,0.44,1989,1991,1989,2585,1393,1989,1989.33,0.00,0,111,1995,1991,1987,1983,1979,1994,1986,8,596,100,1390,1,1,8215000,164,124.44,0.99,12,0.00,16.00,2007.00,3225,20240911,-38.26,1944,20241206,2.42,1992,-0.05,20250103,1952,2.00,20250115,3225,-38.26,20240911,1944,2.42,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250509,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,73487992,36960,42.63,1985,1991,1983,2580,1390,1985,1988.31,0.00,0,232,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.31,0.99,12,0.45,16.00,2007.00,3225,20240911,-38.33,1944,20241206,2.31,1992,-0.15,20250103,1952,1.90,20250115,3225,-38.33,20240911,1944,2.31,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250509,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,72752002,36590,42.20,1985,1991,1983,2580,1390,1985,1988.30,0.00,0,232,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.38,0.99,12,0.45,16.00,2007.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250509,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,36721059,18484,21.32,1985,1990,1983,2580,1390,1985,1986.64,0.00,0,268,1990,1987,1985,1982,1980,1986,1981,8,595,100,1380,1,1,8215000,163,124.38,0.99,12,0.23,16.00,2007.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,Y,482680,100,8 억,,0,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 161235 57 100.00 KOSDAQ 금융 N N N N N 1987 -2 5 -0.10 18558220 9349 25.29 1989 1991 1982 2585 1393 1989 1985.05 0.00 0 498 1995 1991 1987 1983 1979 1994 1986 8 596 100 1390 1 1 8215000 163 124.19 0.99 12 0.11 16.00 2007.00 3225 20240911 -38.39 1944 20241206 2.21 1992 -0.25 20250103 1952 1.79 20250115 3225 -38.39 20240911 1944 2.21 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
3 20250512 151249 57 100.00 KOSDAQ 금융 N N N N N 1983 -6 5 -0.30 17416545 8774 23.74 1989 1991 1982 2585 1393 1989 1985.02 0.00 0 742 1995 1991 1987 1983 1979 1994 1986 8 596 100 1390 1 1 8215000 163 123.94 0.99 12 0.11 16.00 2007.00 3225 20240911 -38.51 1944 20241206 2.01 1992 -0.45 20250103 1952 1.59 20250115 3225 -38.51 20240911 1944 2.01 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
4 20250512 141247 57 100.00 KOSDAQ 금융 N N N N N 1982 -7 5 -0.35 14512025 7309 19.78 1989 1991 1982 2585 1393 1989 1985.50 0.00 0 708 1995 1991 1987 1983 1979 1994 1986 8 596 100 1390 1 1 8215000 163 123.88 0.99 12 0.09 16.00 2007.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
5 20250512 131245 57 100.00 KOSDAQ 금융 N N N N N 1983 -6 5 -0.30 12311231 6199 16.77 1989 1991 1983 2585 1393 1989 1986.00 0.00 0 450 1995 1991 1987 1983 1979 1994 1986 8 596 100 1390 1 1 8215000 163 123.94 0.99 12 0.08 16.00 2007.00 3225 20240911 -38.51 1944 20241206 2.01 1992 -0.45 20250103 1952 1.59 20250115 3225 -38.51 20240911 1944 2.01 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
6 20250512 121247 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 9837934 4952 13.40 1989 1991 1984 2585 1393 1989 1986.66 0.00 0 111 1995 1991 1987 1983 1979 1994 1986 8 596 100 1390 1 1 8215000 163 124.00 0.99 12 0.06 16.00 2007.00 3225 20240911 -38.48 1944 20241206 2.06 1992 -0.40 20250103 1952 1.64 20250115 3225 -38.48 20240911 1944 2.06 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
7 20250512 111245 57 100.00 KOSDAQ 금융 N N N N N 1985 -4 5 -0.20 7674430 3862 10.45 1989 1991 1985 2585 1393 1989 1987.16 0.00 0 111 1995 1991 1987 1983 1979 1994 1986 8 596 100 1390 1 1 8215000 163 124.06 0.99 12 0.05 16.00 2007.00 3225 20240911 -38.45 1944 20241206 2.11 1992 -0.35 20250103 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
8 20250512 101242 57 100.00 KOSDAQ 금융 N N N N N 1987 -2 5 -0.10 5369517 2701 7.31 1989 1991 1986 2585 1393 1989 1987.97 0.00 0 111 1995 1991 1987 1983 1979 1994 1986 8 596 100 1390 1 1 8215000 163 124.19 0.99 12 0.03 16.00 2007.00 3225 20240911 -38.39 1944 20241206 2.21 1992 -0.25 20250103 1952 1.79 20250115 3225 -38.39 20240911 1944 2.21 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
9 20250512 091245 57 100.00 KOSDAQ 금융 N N N N N 1991 2 2 0.10 322271 162 0.44 1989 1991 1989 2585 1393 1989 1989.33 0.00 0 111 1995 1991 1987 1983 1979 1994 1986 8 596 100 1390 1 1 8215000 164 124.44 0.99 12 0.00 16.00 2007.00 3225 20240911 -38.26 1944 20241206 2.42 1992 -0.05 20250103 1952 2.00 20250115 3225 -38.26 20240911 1944 2.42 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
10 20250509 161234 57 100.00 KOSDAQ 금융 N N N N N 1989 4 2 0.20 73487992 36960 42.63 1985 1991 1983 2580 1390 1985 1988.31 0.00 0 232 1990 1987 1985 1982 1980 1986 1981 8 595 100 1380 1 1 8215000 163 124.31 0.99 12 0.45 16.00 2007.00 3225 20240911 -38.33 1944 20241206 2.31 1992 -0.15 20250103 1952 1.90 20250115 3225 -38.33 20240911 1944 2.31 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
11 20250509 151248 57 100.00 KOSDAQ 금융 N N N N N 1990 5 2 0.25 72752002 36590 42.20 1985 1991 1983 2580 1390 1985 1988.30 0.00 0 232 1990 1987 1985 1982 1980 1986 1981 8 595 100 1380 1 1 8215000 163 124.38 0.99 12 0.45 16.00 2007.00 3225 20240911 -38.29 1944 20241206 2.37 1992 -0.10 20250103 1952 1.95 20250115 3225 -38.29 20240911 1944 2.37 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
12 20250509 141243 57 100.00 KOSDAQ 금융 N N N N N 1990 5 2 0.25 36721059 18484 21.32 1985 1990 1983 2580 1390 1985 1986.64 0.00 0 268 1990 1987 1985 1982 1980 1986 1981 8 595 100 1380 1 1 8215000 163 124.38 0.99 12 0.23 16.00 2007.00 3225 20240911 -38.29 1944 20241206 2.37 1992 -0.10 20250103 1952 1.95 20250115 3225 -38.29 20240911 1944 2.37 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N