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
486630/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
20250512,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,36755699,18017,43.15,2040,2055,2035,2650,1430,2040,2040.06,0.28,0,-6842,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,109,89.35,1.05,12,0.34,23.00,1955.00,3085,20240925,-33.39,1950,20241227,5.38,2065,-0.48,20250509,1985,3.53,20250121,3085,-33.39,20240925,1950,5.38,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
20250512,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,36443829,17864,42.78,2040,2055,2035,2650,1430,2040,2040.07,0.28,0,-6987,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.34,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
20250512,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,34081509,16706,40.01,2040,2055,2035,2650,1430,2040,2040.08,0.28,0,-7145,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.31,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
20250512,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,31519260,15450,37.00,2040,2055,2035,2650,1430,2040,2040.08,0.28,0,-8099,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.29,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
20250512,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,10637820,5214,12.49,2040,2055,2035,2650,1430,2040,2040.24,0.28,0,353,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.10,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
20250512,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,7241260,3550,8.50,2040,2055,2035,2650,1430,2040,2039.79,0.28,0,181,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.07,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
20250512,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4332220,2124,5.09,2040,2055,2035,2650,1430,2040,2039.65,0.28,0,181,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.04,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
20250512,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.28,0,0,2076,2057,2046,2027,2016,2067,2037,5,610,100,1420,5,1,5310000,108,88.70,1.04,12,0.00,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15019,N,N,0,N,00,N
20250509,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,85532980,41757,466.61,2035,2065,2035,2665,1435,2050,2048.35,0.29,0,-3518,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,108,88.70,1.04,12,0.79,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N
20250509,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,84688400,41343,461.98,2035,2065,2035,2665,1435,2050,2048.43,0.29,0,-3233,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,108,88.70,1.04,12,0.78,23.00,1955.00,3085,20240925,-33.87,1950,20241227,4.62,2065,-1.21,20250509,1985,2.77,20250121,3085,-33.87,20240925,1950,4.62,20241227,0.00,Y,486630,100,5 억,,15330,N,N,0,N,00,N
20250509,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,80955585,39515,441.56,2035,2065,2035,2665,1435,2050,2048.73,0.29,0,-3066,2063,2056,2048,2041,2033,2057,2042,5,615,100,1430,5,1,5310000,108,88.48,1.04,12,0.74,23.00,1955.00,3085,20240925,-34.04,1950,20241227,4.36,2065,-1.45,20250509,1985,2.52,20250121,3085,-34.04,20240925,1950,4.36,20241227,0.00,Y,486630,100,5 억,,15330,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 161236 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 36755699 18017 43.15 2040 2055 2035 2650 1430 2040 2040.06 0.28 0 -6842 2076 2057 2046 2027 2016 2067 2037 5 610 100 1420 5 1 5310000 109 89.35 1.05 12 0.34 23.00 1955.00 3085 20240925 -33.39 1950 20241227 5.38 2065 -0.48 20250509 1985 3.53 20250121 3085 -33.39 20240925 1950 5.38 20241227 0.00 Y 486630 100 5 억 15019 N N 0 N 00 N
3 20250512 151250 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 36443829 17864 42.78 2040 2055 2035 2650 1430 2040 2040.07 0.28 0 -6987 2076 2057 2046 2027 2016 2067 2037 5 610 100 1420 5 1 5310000 108 88.70 1.04 12 0.34 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15019 N N 0 N 00 N
4 20250512 141248 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 34081509 16706 40.01 2040 2055 2035 2650 1430 2040 2040.08 0.28 0 -7145 2076 2057 2046 2027 2016 2067 2037 5 610 100 1420 5 1 5310000 108 88.70 1.04 12 0.31 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15019 N N 0 N 00 N
5 20250512 131246 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 31519260 15450 37.00 2040 2055 2035 2650 1430 2040 2040.08 0.28 0 -8099 2076 2057 2046 2027 2016 2067 2037 5 610 100 1420 5 1 5310000 108 88.70 1.04 12 0.29 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15019 N N 0 N 00 N
6 20250512 121248 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 10637820 5214 12.49 2040 2055 2035 2650 1430 2040 2040.24 0.28 0 353 2076 2057 2046 2027 2016 2067 2037 5 610 100 1420 5 1 5310000 108 88.70 1.04 12 0.10 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15019 N N 0 N 00 N
7 20250512 111247 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 7241260 3550 8.50 2040 2055 2035 2650 1430 2040 2039.79 0.28 0 181 2076 2057 2046 2027 2016 2067 2037 5 610 100 1420 5 1 5310000 108 88.70 1.04 12 0.07 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15019 N N 0 N 00 N
8 20250512 101243 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 4332220 2124 5.09 2040 2055 2035 2650 1430 2040 2039.65 0.28 0 181 2076 2057 2046 2027 2016 2067 2037 5 610 100 1420 5 1 5310000 108 88.70 1.04 12 0.04 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15019 N N 0 N 00 N
9 20250512 091246 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 0 0 0.00 0 0 0 2650 1430 2040 0.00 0.28 0 0 2076 2057 2046 2027 2016 2067 2037 5 610 100 1420 5 1 5310000 108 88.70 1.04 12 0.00 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15019 N N 0 N 00 N
10 20250509 161235 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 85532980 41757 466.61 2035 2065 2035 2665 1435 2050 2048.35 0.29 0 -3518 2063 2056 2048 2041 2033 2057 2042 5 615 100 1430 5 1 5310000 108 88.70 1.04 12 0.79 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15330 N N 0 N 00 N
11 20250509 151249 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 84688400 41343 461.98 2035 2065 2035 2665 1435 2050 2048.43 0.29 0 -3233 2063 2056 2048 2041 2033 2057 2042 5 615 100 1430 5 1 5310000 108 88.70 1.04 12 0.78 23.00 1955.00 3085 20240925 -33.87 1950 20241227 4.62 2065 -1.21 20250509 1985 2.77 20250121 3085 -33.87 20240925 1950 4.62 20241227 0.00 Y 486630 100 5 억 15330 N N 0 N 00 N
12 20250509 141244 57 100.00 KOSDAQ 금융 N N N N N 2035 -15 5 -0.73 80955585 39515 441.56 2035 2065 2035 2665 1435 2050 2048.73 0.29 0 -3066 2063 2056 2048 2041 2033 2057 2042 5 615 100 1430 5 1 5310000 108 88.48 1.04 12 0.74 23.00 1955.00 3085 20240925 -34.04 1950 20241227 4.36 2065 -1.45 20250509 1985 2.52 20250121 3085 -34.04 20240925 1950 4.36 20241227 0.00 Y 486630 100 5 억 15330 N N 0 N 00 N