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
045510/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
20250512,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,966,1,2,0.10,25546080,26533,51.56,960,980,940,1254,676,965,962.80,0.40,0,-484,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,311,33.31,0.69,12,0.08,29.00,1410.00,1320,20240510,-26.82,685,20241210,41.02,1265,-23.64,20250116,722,33.80,20250103,1265,-23.64,20250116,685,41.02,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
20250512,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,964,-1,5,-0.10,23401412,24311,47.25,960,980,940,1254,676,965,962.59,0.40,0,-149,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,310,33.24,0.68,12,0.08,29.00,1410.00,1320,20240510,-26.97,685,20241210,40.73,1265,-23.79,20250116,722,33.52,20250103,1265,-23.79,20250116,685,40.73,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
20250512,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,0,3,0.00,22184803,23049,44.79,960,980,940,1254,676,965,962.51,0.40,0,-175,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,311,33.28,0.68,12,0.07,29.00,1410.00,1320,20240510,-26.89,685,20241210,40.88,1265,-23.72,20250116,722,33.66,20250103,1265,-23.72,20250116,685,40.88,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
20250512,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,-2,5,-0.21,19609547,20374,39.59,960,980,940,1254,676,965,962.48,0.40,0,78,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,310,33.21,0.68,12,0.06,29.00,1410.00,1320,20240510,-27.05,685,20241210,40.58,1265,-23.87,20250116,722,33.38,20250103,1265,-23.87,20250116,685,40.58,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
20250512,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,963,-2,5,-0.21,10990831,11357,22.07,960,980,953,1254,676,965,967.76,0.40,0,-787,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,310,33.21,0.68,12,0.04,29.00,1410.00,1320,20240510,-27.05,685,20241210,40.58,1265,-23.87,20250116,722,33.38,20250103,1265,-23.87,20250116,685,40.58,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
20250512,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,969,4,2,0.41,9226318,9526,18.51,960,980,953,1254,676,965,968.54,0.40,0,-726,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,312,33.41,0.69,12,0.03,29.00,1410.00,1320,20240510,-26.59,685,20241210,41.46,1265,-23.40,20250116,722,34.21,20250103,1265,-23.40,20250116,685,41.46,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
20250512,100449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,971,6,2,0.62,7226682,7459,14.50,960,980,953,1254,676,965,968.85,0.40,0,-508,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,313,33.48,0.69,12,0.02,29.00,1410.00,1320,20240510,-26.44,685,20241210,41.75,1265,-23.24,20250116,722,34.49,20250103,1265,-23.24,20250116,685,41.75,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
20250512,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,15,2,1.55,3635406,3769,7.32,960,980,953,1254,676,965,964.55,0.40,0,566,1004,984,950,930,896,994,940,161,289,500,670,1,1,32209292,316,33.79,0.70,12,0.01,29.00,1410.00,1320,20240510,-25.76,685,20241210,43.07,1265,-22.53,20250116,722,35.73,20250103,1265,-22.53,20250116,685,43.07,20241210,0.00,Y,045510,500,161 억,,129497,N,N,0,N,00,N
20250509,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,40,2,4.32,48566676,51225,133.09,930,970,916,1202,648,925,947.90,0.39,0,2229,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,311,33.28,0.68,12,0.16,29.00,1410.00,1320,20240510,-26.89,685,20241210,40.88,1265,-23.72,20250116,722,33.66,20250103,1320,-26.89,20240510,685,40.88,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N
20250509,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,40,2,4.32,45474036,48017,124.76,930,970,916,1202,648,925,947.04,0.39,0,2358,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,311,33.28,0.68,12,0.15,29.00,1410.00,1320,20240510,-26.89,685,20241210,40.88,1265,-23.72,20250116,722,33.66,20250103,1320,-26.89,20240510,685,40.88,20241210,0.00,Y,045510,500,161 억,,126750,N,N,0,N,00,N
20250509,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,955,30,2,3.24,34365131,36484,94.79,930,956,916,1202,648,925,941.92,0.39,0,1489,941,933,924,916,907,937,920,161,277,500,640,1,1,32209292,308,32.93,0.68,12,0.11,29.00,1410.00,1320,20240510,-27.65,685,20241210,39.42,1265,-24.51,20250116,722,32.27,20250103,1320,-27.65,20240510,685,39.42,20241210,0.00,Y,045510,500,161 억,,126750,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 160445 57 100.00 KOSDAQ 유통 N N N N N 966 1 2 0.10 25546080 26533 51.56 960 980 940 1254 676 965 962.80 0.40 0 -484 1004 984 950 930 896 994 940 161 289 500 670 1 1 32209292 311 33.31 0.69 12 0.08 29.00 1410.00 1320 20240510 -26.82 685 20241210 41.02 1265 -23.64 20250116 722 33.80 20250103 1265 -23.64 20250116 685 41.02 20241210 0.00 Y 045510 500 161 억 129497 N N 0 N 00 N
3 20250512 150450 57 100.00 KOSDAQ 유통 N N N N N 964 -1 5 -0.10 23401412 24311 47.25 960 980 940 1254 676 965 962.59 0.40 0 -149 1004 984 950 930 896 994 940 161 289 500 670 1 1 32209292 310 33.24 0.68 12 0.08 29.00 1410.00 1320 20240510 -26.97 685 20241210 40.73 1265 -23.79 20250116 722 33.52 20250103 1265 -23.79 20250116 685 40.73 20241210 0.00 Y 045510 500 161 억 129497 N N 0 N 00 N
4 20250512 140449 57 100.00 KOSDAQ 유통 N N N N N 965 0 3 0.00 22184803 23049 44.79 960 980 940 1254 676 965 962.51 0.40 0 -175 1004 984 950 930 896 994 940 161 289 500 670 1 1 32209292 311 33.28 0.68 12 0.07 29.00 1410.00 1320 20240510 -26.89 685 20241210 40.88 1265 -23.72 20250116 722 33.66 20250103 1265 -23.72 20250116 685 40.88 20241210 0.00 Y 045510 500 161 억 129497 N N 0 N 00 N
5 20250512 130448 57 100.00 KOSDAQ 유통 N N N N N 963 -2 5 -0.21 19609547 20374 39.59 960 980 940 1254 676 965 962.48 0.40 0 78 1004 984 950 930 896 994 940 161 289 500 670 1 1 32209292 310 33.21 0.68 12 0.06 29.00 1410.00 1320 20240510 -27.05 685 20241210 40.58 1265 -23.87 20250116 722 33.38 20250103 1265 -23.87 20250116 685 40.58 20241210 0.00 Y 045510 500 161 억 129497 N N 0 N 00 N
6 20250512 120450 57 100.00 KOSDAQ 유통 N N N N N 963 -2 5 -0.21 10990831 11357 22.07 960 980 953 1254 676 965 967.76 0.40 0 -787 1004 984 950 930 896 994 940 161 289 500 670 1 1 32209292 310 33.21 0.68 12 0.04 29.00 1410.00 1320 20240510 -27.05 685 20241210 40.58 1265 -23.87 20250116 722 33.38 20250103 1265 -23.87 20250116 685 40.58 20241210 0.00 Y 045510 500 161 억 129497 N N 0 N 00 N
7 20250512 110450 57 100.00 KOSDAQ 유통 N N N N N 969 4 2 0.41 9226318 9526 18.51 960 980 953 1254 676 965 968.54 0.40 0 -726 1004 984 950 930 896 994 940 161 289 500 670 1 1 32209292 312 33.41 0.69 12 0.03 29.00 1410.00 1320 20240510 -26.59 685 20241210 41.46 1265 -23.40 20250116 722 34.21 20250103 1265 -23.40 20250116 685 41.46 20241210 0.00 Y 045510 500 161 억 129497 N N 0 N 00 N
8 20250512 100449 57 100.00 KOSDAQ 유통 N N N N N 971 6 2 0.62 7226682 7459 14.50 960 980 953 1254 676 965 968.85 0.40 0 -508 1004 984 950 930 896 994 940 161 289 500 670 1 1 32209292 313 33.48 0.69 12 0.02 29.00 1410.00 1320 20240510 -26.44 685 20241210 41.75 1265 -23.24 20250116 722 34.49 20250103 1265 -23.24 20250116 685 41.75 20241210 0.00 Y 045510 500 161 억 129497 N N 0 N 00 N
9 20250512 090449 57 100.00 KOSDAQ 유통 N N N N N 980 15 2 1.55 3635406 3769 7.32 960 980 953 1254 676 965 964.55 0.40 0 566 1004 984 950 930 896 994 940 161 289 500 670 1 1 32209292 316 33.79 0.70 12 0.01 29.00 1410.00 1320 20240510 -25.76 685 20241210 43.07 1265 -22.53 20250116 722 35.73 20250103 1265 -22.53 20250116 685 43.07 20241210 0.00 Y 045510 500 161 억 129497 N N 0 N 00 N
10 20250509 160447 57 100.00 KOSDAQ 유통 N N N N N 965 40 2 4.32 48566676 51225 133.09 930 970 916 1202 648 925 947.90 0.39 0 2229 941 933 924 916 907 937 920 161 277 500 640 1 1 32209292 311 33.28 0.68 12 0.16 29.00 1410.00 1320 20240510 -26.89 685 20241210 40.88 1265 -23.72 20250116 722 33.66 20250103 1320 -26.89 20240510 685 40.88 20241210 0.00 Y 045510 500 161 억 126750 N N 0 N 00 N
11 20250509 150450 57 100.00 KOSDAQ 유통 N N N N N 965 40 2 4.32 45474036 48017 124.76 930 970 916 1202 648 925 947.04 0.39 0 2358 941 933 924 916 907 937 920 161 277 500 640 1 1 32209292 311 33.28 0.68 12 0.15 29.00 1410.00 1320 20240510 -26.89 685 20241210 40.88 1265 -23.72 20250116 722 33.66 20250103 1320 -26.89 20240510 685 40.88 20241210 0.00 Y 045510 500 161 억 126750 N N 0 N 00 N
12 20250509 140448 57 100.00 KOSDAQ 유통 N N N N N 955 30 2 3.24 34365131 36484 94.79 930 956 916 1202 648 925 941.92 0.39 0 1489 941 933 924 916 907 937 920 161 277 500 640 1 1 32209292 308 32.93 0.68 12 0.11 29.00 1410.00 1320 20240510 -27.65 685 20241210 39.42 1265 -24.51 20250116 722 32.27 20250103 1320 -27.65 20240510 685 39.42 20241210 0.00 Y 045510 500 161 억 126750 N N 0 N 00 N