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
487830/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
20250512,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,49524745,24143,994.36,2050,2060,2050,2665,1435,2050,2051.31,0.00,0,1628,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.59,1.07,12,0.56,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2060,-0.49,20250512,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250512,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,49463245,24113,993.12,2050,2060,2050,2665,1435,2050,2051.31,0.00,0,1630,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.55,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250512,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,49335885,24051,990.57,2050,2060,2050,2665,1435,2050,2051.30,0.00,0,1630,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.55,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2060,-0.24,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250512,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,46452185,22648,932.78,2050,2060,2050,2665,1435,2050,2051.05,0.00,0,1630,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,90,-121.18,1.08,12,0.52,-17.00,1914.00,2485,20241115,-17.10,1978,20241226,4.15,2060,0.00,20250512,1981,3.99,20250121,2485,-17.10,20241115,1978,4.15,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250512,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,43177750,21051,867.01,2050,2055,2050,2665,1435,2050,2051.10,0.00,0,1630,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.59,1.07,12,0.48,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2055,-0.24,20250512,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250512,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,42097400,20524,845.30,2050,2055,2050,2665,1435,2050,2051.13,0.00,0,1630,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.47,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2055,0.00,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250512,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,36349565,17724,729.98,2050,2055,2050,2665,1435,2050,2050.87,0.00,0,1624,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.88,1.07,12,0.41,-17.00,1914.00,2485,20241115,-17.30,1978,20241226,3.89,2055,0.00,20250512,1981,3.74,20250121,2485,-17.30,20241115,1978,3.89,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250512,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.00,0,0,2053,2051,2048,2046,2043,2052,2047,4,615,100,1430,5,1,4350000,89,-120.59,1.07,12,0.00,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250509,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4965422,2428,17.63,2045,2050,2045,2650,1430,2040,2045.07,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.59,1.07,12,0.06,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250509,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4963372,2427,17.62,2045,2050,2045,2650,1430,2040,2045.06,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.59,1.07,12,0.06,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250509,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,4963372,2427,17.62,2045,2050,2045,2650,1430,2040,2045.06,0.00,0,0,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4350000,89,-120.59,1.07,12,0.06,-17.00,1914.00,2485,20241115,-17.51,1978,20241226,3.64,2050,0.00,20250509,1981,3.48,20250121,2485,-17.51,20241115,1978,3.64,20241226,0.00,Y,487830,100,4 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 161237 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 49524745 24143 994.36 2050 2060 2050 2665 1435 2050 2051.31 0.00 0 1628 2053 2051 2048 2046 2043 2052 2047 4 615 100 1430 5 1 4350000 89 -120.59 1.07 12 0.56 -17.00 1914.00 2485 20241115 -17.51 1978 20241226 3.64 2060 -0.49 20250512 1981 3.48 20250121 2485 -17.51 20241115 1978 3.64 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
3 20250512 151251 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 49463245 24113 993.12 2050 2060 2050 2665 1435 2050 2051.31 0.00 0 1630 2053 2051 2048 2046 2043 2052 2047 4 615 100 1430 5 1 4350000 89 -120.88 1.07 12 0.55 -17.00 1914.00 2485 20241115 -17.30 1978 20241226 3.89 2060 -0.24 20250512 1981 3.74 20250121 2485 -17.30 20241115 1978 3.89 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
4 20250512 141249 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 49335885 24051 990.57 2050 2060 2050 2665 1435 2050 2051.30 0.00 0 1630 2053 2051 2048 2046 2043 2052 2047 4 615 100 1430 5 1 4350000 89 -120.88 1.07 12 0.55 -17.00 1914.00 2485 20241115 -17.30 1978 20241226 3.89 2060 -0.24 20250512 1981 3.74 20250121 2485 -17.30 20241115 1978 3.89 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
5 20250512 131248 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 46452185 22648 932.78 2050 2060 2050 2665 1435 2050 2051.05 0.00 0 1630 2053 2051 2048 2046 2043 2052 2047 4 615 100 1430 5 1 4350000 90 -121.18 1.08 12 0.52 -17.00 1914.00 2485 20241115 -17.10 1978 20241226 4.15 2060 0.00 20250512 1981 3.99 20250121 2485 -17.10 20241115 1978 4.15 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
6 20250512 121249 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 43177750 21051 867.01 2050 2055 2050 2665 1435 2050 2051.10 0.00 0 1630 2053 2051 2048 2046 2043 2052 2047 4 615 100 1430 5 1 4350000 89 -120.59 1.07 12 0.48 -17.00 1914.00 2485 20241115 -17.51 1978 20241226 3.64 2055 -0.24 20250512 1981 3.48 20250121 2485 -17.51 20241115 1978 3.64 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
7 20250512 111248 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 42097400 20524 845.30 2050 2055 2050 2665 1435 2050 2051.13 0.00 0 1630 2053 2051 2048 2046 2043 2052 2047 4 615 100 1430 5 1 4350000 89 -120.88 1.07 12 0.47 -17.00 1914.00 2485 20241115 -17.30 1978 20241226 3.89 2055 0.00 20250512 1981 3.74 20250121 2485 -17.30 20241115 1978 3.89 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
8 20250512 101244 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 36349565 17724 729.98 2050 2055 2050 2665 1435 2050 2050.87 0.00 0 1624 2053 2051 2048 2046 2043 2052 2047 4 615 100 1430 5 1 4350000 89 -120.88 1.07 12 0.41 -17.00 1914.00 2485 20241115 -17.30 1978 20241226 3.89 2055 0.00 20250512 1981 3.74 20250121 2485 -17.30 20241115 1978 3.89 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
9 20250512 091247 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.00 0 0 2053 2051 2048 2046 2043 2052 2047 4 615 100 1430 5 1 4350000 89 -120.59 1.07 12 0.00 -17.00 1914.00 2485 20241115 -17.51 1978 20241226 3.64 2050 0.00 20250509 1981 3.48 20250121 2485 -17.51 20241115 1978 3.64 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
10 20250509 161236 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 4965422 2428 17.63 2045 2050 2045 2650 1430 2040 2045.07 0.00 0 0 2053 2046 2038 2031 2023 2050 2035 4 610 100 1420 5 1 4350000 89 -120.59 1.07 12 0.06 -17.00 1914.00 2485 20241115 -17.51 1978 20241226 3.64 2050 0.00 20250509 1981 3.48 20250121 2485 -17.51 20241115 1978 3.64 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
11 20250509 151250 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 4963372 2427 17.62 2045 2050 2045 2650 1430 2040 2045.06 0.00 0 0 2053 2046 2038 2031 2023 2050 2035 4 610 100 1420 5 1 4350000 89 -120.59 1.07 12 0.06 -17.00 1914.00 2485 20241115 -17.51 1978 20241226 3.64 2050 0.00 20250509 1981 3.48 20250121 2485 -17.51 20241115 1978 3.64 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
12 20250509 141245 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 4963372 2427 17.62 2045 2050 2045 2650 1430 2040 2045.06 0.00 0 0 2053 2046 2038 2031 2023 2050 2035 4 610 100 1420 5 1 4350000 89 -120.59 1.07 12 0.06 -17.00 1914.00 2485 20241115 -17.51 1978 20241226 3.64 2050 0.00 20250509 1981 3.48 20250121 2485 -17.51 20241115 1978 3.64 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N