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
246690/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
20250512,160932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1832,40,2,2.23,2190796936,1196630,117.13,1793,1893,1771,2325,1255,1792,1830.81,2.17,0,44252,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,760,-31.05,0.93,12,2.88,-59.00,1960.00,2865,20250418,-36.06,801,20241210,128.71,2865,-36.06,20250418,912,100.88,20250203,2865,-36.06,20250418,801,128.71,20241210,1.07,Y,246690,500,207 억,,899950,N,N,71309,N,00,N
20250512,150942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1834,42,2,2.34,2125118771,1160801,113.63,1793,1893,1771,2325,1255,1792,1830.74,2.17,0,33609,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,761,-31.08,0.94,12,2.80,-59.00,1960.00,2865,20250418,-35.99,801,20241210,128.96,2865,-35.99,20250418,912,101.10,20250203,2865,-35.99,20250418,801,128.96,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
20250512,140940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1846,54,2,3.01,1887842686,1031302,100.95,1793,1893,1771,2325,1255,1792,1830.54,2.17,0,41926,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,766,-31.29,0.94,12,2.49,-59.00,1960.00,2865,20250418,-35.57,801,20241210,130.46,2865,-35.57,20250418,912,102.41,20250203,2865,-35.57,20250418,801,130.46,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
20250512,130941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1837,45,2,2.51,1315880546,724269,70.90,1793,1861,1771,2325,1255,1792,1816.84,2.17,0,74053,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,762,-31.14,0.94,12,1.75,-59.00,1960.00,2865,20250418,-35.88,801,20241210,129.34,2865,-35.88,20250418,912,101.43,20250203,2865,-35.88,20250418,801,129.34,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
20250512,120941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1824,32,2,1.79,1000747046,553158,54.15,1793,1840,1771,2325,1255,1792,1809.15,2.17,0,76768,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,757,-30.92,0.93,12,1.33,-59.00,1960.00,2865,20250418,-36.34,801,20241210,127.72,2865,-36.34,20250418,912,100.00,20250203,2865,-36.34,20250418,801,127.72,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
20250512,110940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1824,32,2,1.79,813534342,450590,44.11,1793,1840,1771,2325,1255,1792,1805.49,2.17,0,80010,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,757,-30.92,0.93,12,1.09,-59.00,1960.00,2865,20250418,-36.34,801,20241210,127.72,2865,-36.34,20250418,912,100.00,20250203,2865,-36.34,20250418,801,127.72,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
20250512,100938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1793,1,2,0.06,467491934,259928,25.44,1793,1823,1771,2325,1255,1792,1798.54,2.17,0,15577,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,744,-30.39,0.91,12,0.63,-59.00,1960.00,2865,20250418,-37.42,801,20241210,123.85,2865,-37.42,20250418,912,96.60,20250203,2865,-37.42,20250418,801,123.85,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
20250512,090940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1797,5,2,0.28,175881696,97554,9.55,1793,1823,1771,2325,1255,1792,1802.92,2.17,0,-10425,1917,1854,1804,1741,1691,1829,1716,207,533,500,1140,1,1,41477862,745,-30.46,0.92,12,0.24,-59.00,1960.00,2865,20250418,-37.28,801,20241210,124.34,2865,-37.28,20250418,912,97.04,20250203,2865,-37.28,20250418,801,124.34,20241210,1.07,Y,246690,500,207 억,,899950,N,N,1395,N,00,N
20250509,160931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1792,-46,5,-2.50,1781710442,987622,76.76,1840,1867,1754,2385,1287,1838,1804.04,2.07,0,34796,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,743,-30.37,0.91,12,2.38,-59.00,1960.00,2865,20250418,-37.45,801,20241210,123.72,2865,-37.45,20250418,912,96.49,20250203,2865,-37.45,20250418,801,123.72,20241210,1.08,Y,246690,500,207 억,,860526,N,N,1395,N,00,N
20250509,150942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1792,-46,5,-2.50,1747327511,968439,75.27,1840,1867,1754,2385,1287,1838,1804.27,2.07,0,35538,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,743,-30.37,0.91,12,2.33,-59.00,1960.00,2865,20250418,-37.45,801,20241210,123.72,2865,-37.45,20250418,912,96.49,20250203,2865,-37.45,20250418,801,123.72,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,N,00,N
20250509,140938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1764,-74,5,-4.03,1500150777,830455,64.55,1840,1867,1754,2385,1287,1838,1806.42,2.07,0,8682,2016,1927,1881,1792,1746,1904,1769,207,547,500,1170,1,1,41477862,732,-29.90,0.90,12,2.00,-59.00,1960.00,2865,20250418,-38.43,801,20241210,120.22,2865,-38.43,20250418,912,93.42,20250203,2865,-38.43,20250418,801,120.22,20241210,1.08,Y,246690,500,207 억,,860526,N,N,370,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 160932 57 100.00 KOSDAQ 금융 N N N N N 1832 40 2 2.23 2190796936 1196630 117.13 1793 1893 1771 2325 1255 1792 1830.81 2.17 0 44252 1917 1854 1804 1741 1691 1829 1716 207 533 500 1140 1 1 41477862 760 -31.05 0.93 12 2.88 -59.00 1960.00 2865 20250418 -36.06 801 20241210 128.71 2865 -36.06 20250418 912 100.88 20250203 2865 -36.06 20250418 801 128.71 20241210 1.07 Y 246690 500 207 억 899950 N N 71309 N 00 N
3 20250512 150942 57 100.00 KOSDAQ 금융 N N N N N 1834 42 2 2.34 2125118771 1160801 113.63 1793 1893 1771 2325 1255 1792 1830.74 2.17 0 33609 1917 1854 1804 1741 1691 1829 1716 207 533 500 1140 1 1 41477862 761 -31.08 0.94 12 2.80 -59.00 1960.00 2865 20250418 -35.99 801 20241210 128.96 2865 -35.99 20250418 912 101.10 20250203 2865 -35.99 20250418 801 128.96 20241210 1.07 Y 246690 500 207 억 899950 N N 1395 N 00 N
4 20250512 140940 57 100.00 KOSDAQ 금융 N N N N N 1846 54 2 3.01 1887842686 1031302 100.95 1793 1893 1771 2325 1255 1792 1830.54 2.17 0 41926 1917 1854 1804 1741 1691 1829 1716 207 533 500 1140 1 1 41477862 766 -31.29 0.94 12 2.49 -59.00 1960.00 2865 20250418 -35.57 801 20241210 130.46 2865 -35.57 20250418 912 102.41 20250203 2865 -35.57 20250418 801 130.46 20241210 1.07 Y 246690 500 207 억 899950 N N 1395 N 00 N
5 20250512 130941 57 100.00 KOSDAQ 금융 N N N N N 1837 45 2 2.51 1315880546 724269 70.90 1793 1861 1771 2325 1255 1792 1816.84 2.17 0 74053 1917 1854 1804 1741 1691 1829 1716 207 533 500 1140 1 1 41477862 762 -31.14 0.94 12 1.75 -59.00 1960.00 2865 20250418 -35.88 801 20241210 129.34 2865 -35.88 20250418 912 101.43 20250203 2865 -35.88 20250418 801 129.34 20241210 1.07 Y 246690 500 207 억 899950 N N 1395 N 00 N
6 20250512 120941 57 100.00 KOSDAQ 금융 N N N N N 1824 32 2 1.79 1000747046 553158 54.15 1793 1840 1771 2325 1255 1792 1809.15 2.17 0 76768 1917 1854 1804 1741 1691 1829 1716 207 533 500 1140 1 1 41477862 757 -30.92 0.93 12 1.33 -59.00 1960.00 2865 20250418 -36.34 801 20241210 127.72 2865 -36.34 20250418 912 100.00 20250203 2865 -36.34 20250418 801 127.72 20241210 1.07 Y 246690 500 207 억 899950 N N 1395 N 00 N
7 20250512 110940 57 100.00 KOSDAQ 금융 N N N N N 1824 32 2 1.79 813534342 450590 44.11 1793 1840 1771 2325 1255 1792 1805.49 2.17 0 80010 1917 1854 1804 1741 1691 1829 1716 207 533 500 1140 1 1 41477862 757 -30.92 0.93 12 1.09 -59.00 1960.00 2865 20250418 -36.34 801 20241210 127.72 2865 -36.34 20250418 912 100.00 20250203 2865 -36.34 20250418 801 127.72 20241210 1.07 Y 246690 500 207 억 899950 N N 1395 N 00 N
8 20250512 100938 57 100.00 KOSDAQ 금융 N N N N N 1793 1 2 0.06 467491934 259928 25.44 1793 1823 1771 2325 1255 1792 1798.54 2.17 0 15577 1917 1854 1804 1741 1691 1829 1716 207 533 500 1140 1 1 41477862 744 -30.39 0.91 12 0.63 -59.00 1960.00 2865 20250418 -37.42 801 20241210 123.85 2865 -37.42 20250418 912 96.60 20250203 2865 -37.42 20250418 801 123.85 20241210 1.07 Y 246690 500 207 억 899950 N N 1395 N 00 N
9 20250512 090940 57 100.00 KOSDAQ 금융 N N N N N 1797 5 2 0.28 175881696 97554 9.55 1793 1823 1771 2325 1255 1792 1802.92 2.17 0 -10425 1917 1854 1804 1741 1691 1829 1716 207 533 500 1140 1 1 41477862 745 -30.46 0.92 12 0.24 -59.00 1960.00 2865 20250418 -37.28 801 20241210 124.34 2865 -37.28 20250418 912 97.04 20250203 2865 -37.28 20250418 801 124.34 20241210 1.07 Y 246690 500 207 억 899950 N N 1395 N 00 N
10 20250509 160931 57 100.00 KOSDAQ 금융 N N N N N 1792 -46 5 -2.50 1781710442 987622 76.76 1840 1867 1754 2385 1287 1838 1804.04 2.07 0 34796 2016 1927 1881 1792 1746 1904 1769 207 547 500 1170 1 1 41477862 743 -30.37 0.91 12 2.38 -59.00 1960.00 2865 20250418 -37.45 801 20241210 123.72 2865 -37.45 20250418 912 96.49 20250203 2865 -37.45 20250418 801 123.72 20241210 1.08 Y 246690 500 207 억 860526 N N 1395 N 00 N
11 20250509 150942 57 100.00 KOSDAQ 금융 N N N N N 1792 -46 5 -2.50 1747327511 968439 75.27 1840 1867 1754 2385 1287 1838 1804.27 2.07 0 35538 2016 1927 1881 1792 1746 1904 1769 207 547 500 1170 1 1 41477862 743 -30.37 0.91 12 2.33 -59.00 1960.00 2865 20250418 -37.45 801 20241210 123.72 2865 -37.45 20250418 912 96.49 20250203 2865 -37.45 20250418 801 123.72 20241210 1.08 Y 246690 500 207 억 860526 N N 370 N 00 N
12 20250509 140938 57 100.00 KOSDAQ 금융 N N N N N 1764 -74 5 -4.03 1500150777 830455 64.55 1840 1867 1754 2385 1287 1838 1806.42 2.07 0 8682 2016 1927 1881 1792 1746 1904 1769 207 547 500 1170 1 1 41477862 732 -29.90 0.90 12 2.00 -59.00 1960.00 2865 20250418 -38.43 801 20241210 120.22 2865 -38.43 20250418 912 93.42 20250203 2865 -38.43 20250418 801 120.22 20241210 1.08 Y 246690 500 207 억 860526 N N 370 N 00 N