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
492220/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
20250512,161239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250512,151253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250512,141251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250512,131249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250512,121251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250512,111249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250512,101246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250512,091249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250509,161238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250509,151252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N
20250509,141247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,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 161239 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
3 20250512 151253 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
4 20250512 141251 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
5 20250512 131249 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
6 20250512 121251 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
7 20250512 111249 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
8 20250512 101246 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
9 20250512 091249 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
10 20250509 161238 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
11 20250509 151252 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N
12 20250509 141247 58 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 1.15 0 0 2000 2000 2000 2000 2000 2000 2000 6 600 100 0 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71283 N N 0 N 00 N