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
489210/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,-5,5,-0.24,21940950,10682,69.09,2040,2065,2040,2670,1440,2055,2054.01,0.02,0,1215,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,106,-102.50,1.03,12,0.21,-20.00,1983.00,5380,20241121,-61.90,1952,20241230,5.02,2065,0.00,20250509,1960,4.59,20250124,5380,-61.90,20241121,1952,5.02,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
20250512,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,20893160,10171,65.79,2040,2060,2040,2670,1440,2055,2054.19,0.02,0,1470,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.20,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
20250512,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,8532310,4156,26.88,2040,2060,2040,2670,1440,2055,2053.01,0.02,0,425,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.08,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
20250512,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,8186230,3988,25.80,2040,2060,2040,2670,1440,2055,2052.72,0.02,0,351,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.08,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
20250512,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,7741470,3772,24.40,2040,2060,2040,2670,1440,2055,2052.35,0.02,0,351,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,106,-102.75,1.04,12,0.07,-20.00,1983.00,5380,20241121,-61.80,1952,20241230,5.28,2065,-0.48,20250509,1960,4.85,20250124,5380,-61.80,20241121,1952,5.28,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
20250512,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6572175,3203,20.72,2040,2060,2040,2670,1440,2055,2051.88,0.02,0,351,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,106,-102.75,1.04,12,0.06,-20.00,1983.00,5380,20241121,-61.80,1952,20241230,5.28,2065,-0.48,20250509,1960,4.85,20250124,5380,-61.80,20241121,1952,5.28,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
20250512,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6130350,2988,19.33,2040,2060,2040,2670,1440,2055,2051.66,0.02,0,351,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,106,-102.75,1.04,12,0.06,-20.00,1983.00,5380,20241121,-61.80,1952,20241230,5.28,2065,-0.48,20250509,1960,4.85,20250124,5380,-61.80,20241121,1952,5.28,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
20250512,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,1646305,807,5.22,2040,2060,2040,2670,1440,2055,2040.03,0.02,0,250,2068,2061,2058,2051,2048,2060,2050,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.02,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,779,N,N,0,N,00,N
20250509,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,31848099,15460,196.44,2055,2065,2055,2670,1440,2055,2060.03,0.02,0,-343,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,106,-102.75,1.04,12,0.30,-20.00,1983.00,5380,20241121,-61.80,1952,20241230,5.28,2065,-0.48,20250509,1960,4.85,20250124,5380,-61.80,20241121,1952,5.28,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N
20250509,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,31087749,15090,191.74,2055,2065,2055,2670,1440,2055,2060.16,0.02,0,18,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.29,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,1131,N,N,0,N,00,N
20250509,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,29828320,14480,183.99,2055,2065,2055,2670,1440,2055,2059.97,0.02,0,31,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5180000,107,-103.00,1.04,12,0.28,-20.00,1983.00,5380,20241121,-61.71,1952,20241230,5.53,2065,-0.24,20250509,1960,5.10,20250124,5380,-61.71,20241121,1952,5.53,20241230,0.00,Y,489210,100,5 억,,1131,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 -5 5 -0.24 21940950 10682 69.09 2040 2065 2040 2670 1440 2055 2054.01 0.02 0 1215 2068 2061 2058 2051 2048 2060 2050 5 615 100 1470 5 1 5180000 106 -102.50 1.03 12 0.21 -20.00 1983.00 5380 20241121 -61.90 1952 20241230 5.02 2065 0.00 20250509 1960 4.59 20250124 5380 -61.90 20241121 1952 5.02 20241230 0.00 Y 489210 100 5 억 779 N N 0 N 00 N
3 20250512 151252 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 20893160 10171 65.79 2040 2060 2040 2670 1440 2055 2054.19 0.02 0 1470 2068 2061 2058 2051 2048 2060 2050 5 615 100 1470 5 1 5180000 107 -103.00 1.04 12 0.20 -20.00 1983.00 5380 20241121 -61.71 1952 20241230 5.53 2065 -0.24 20250509 1960 5.10 20250124 5380 -61.71 20241121 1952 5.53 20241230 0.00 Y 489210 100 5 억 779 N N 0 N 00 N
4 20250512 141249 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 8532310 4156 26.88 2040 2060 2040 2670 1440 2055 2053.01 0.02 0 425 2068 2061 2058 2051 2048 2060 2050 5 615 100 1470 5 1 5180000 107 -103.00 1.04 12 0.08 -20.00 1983.00 5380 20241121 -61.71 1952 20241230 5.53 2065 -0.24 20250509 1960 5.10 20250124 5380 -61.71 20241121 1952 5.53 20241230 0.00 Y 489210 100 5 억 779 N N 0 N 00 N
5 20250512 131248 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 8186230 3988 25.80 2040 2060 2040 2670 1440 2055 2052.72 0.02 0 351 2068 2061 2058 2051 2048 2060 2050 5 615 100 1470 5 1 5180000 107 -103.00 1.04 12 0.08 -20.00 1983.00 5380 20241121 -61.71 1952 20241230 5.53 2065 -0.24 20250509 1960 5.10 20250124 5380 -61.71 20241121 1952 5.53 20241230 0.00 Y 489210 100 5 억 779 N N 0 N 00 N
6 20250512 121250 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 7741470 3772 24.40 2040 2060 2040 2670 1440 2055 2052.35 0.02 0 351 2068 2061 2058 2051 2048 2060 2050 5 615 100 1470 5 1 5180000 106 -102.75 1.04 12 0.07 -20.00 1983.00 5380 20241121 -61.80 1952 20241230 5.28 2065 -0.48 20250509 1960 4.85 20250124 5380 -61.80 20241121 1952 5.28 20241230 0.00 Y 489210 100 5 억 779 N N 0 N 00 N
7 20250512 111248 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6572175 3203 20.72 2040 2060 2040 2670 1440 2055 2051.88 0.02 0 351 2068 2061 2058 2051 2048 2060 2050 5 615 100 1470 5 1 5180000 106 -102.75 1.04 12 0.06 -20.00 1983.00 5380 20241121 -61.80 1952 20241230 5.28 2065 -0.48 20250509 1960 4.85 20250124 5380 -61.80 20241121 1952 5.28 20241230 0.00 Y 489210 100 5 억 779 N N 0 N 00 N
8 20250512 101244 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6130350 2988 19.33 2040 2060 2040 2670 1440 2055 2051.66 0.02 0 351 2068 2061 2058 2051 2048 2060 2050 5 615 100 1470 5 1 5180000 106 -102.75 1.04 12 0.06 -20.00 1983.00 5380 20241121 -61.80 1952 20241230 5.28 2065 -0.48 20250509 1960 4.85 20250124 5380 -61.80 20241121 1952 5.28 20241230 0.00 Y 489210 100 5 억 779 N N 0 N 00 N
9 20250512 091248 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 1646305 807 5.22 2040 2060 2040 2670 1440 2055 2040.03 0.02 0 250 2068 2061 2058 2051 2048 2060 2050 5 615 100 1470 5 1 5180000 107 -103.00 1.04 12 0.02 -20.00 1983.00 5380 20241121 -61.71 1952 20241230 5.53 2065 -0.24 20250509 1960 5.10 20250124 5380 -61.71 20241121 1952 5.53 20241230 0.00 Y 489210 100 5 억 779 N N 0 N 00 N
10 20250509 161237 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 31848099 15460 196.44 2055 2065 2055 2670 1440 2055 2060.03 0.02 0 -343 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5180000 106 -102.75 1.04 12 0.30 -20.00 1983.00 5380 20241121 -61.80 1952 20241230 5.28 2065 -0.48 20250509 1960 4.85 20250124 5380 -61.80 20241121 1952 5.28 20241230 0.00 Y 489210 100 5 억 1131 N N 0 N 00 N
11 20250509 151251 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 31087749 15090 191.74 2055 2065 2055 2670 1440 2055 2060.16 0.02 0 18 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5180000 107 -103.00 1.04 12 0.29 -20.00 1983.00 5380 20241121 -61.71 1952 20241230 5.53 2065 -0.24 20250509 1960 5.10 20250124 5380 -61.71 20241121 1952 5.53 20241230 0.00 Y 489210 100 5 억 1131 N N 0 N 00 N
12 20250509 141246 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 29828320 14480 183.99 2055 2065 2055 2670 1440 2055 2059.97 0.02 0 31 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 5180000 107 -103.00 1.04 12 0.28 -20.00 1983.00 5380 20241121 -61.71 1952 20241230 5.53 2065 -0.24 20250509 1960 5.10 20250124 5380 -61.71 20241121 1952 5.53 20241230 0.00 Y 489210 100 5 억 1131 N N 0 N 00 N