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
450940/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
20250512,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,11156320,5457,100.65,2055,2055,2040,2675,1445,2060,2044.41,0.01,0,341,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.70,1.02,12,0.12,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250512,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,11035635,5398,99.56,2055,2055,2040,2675,1445,2060,2044.39,0.01,0,341,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.48,1.02,12,0.12,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250512,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,7420075,3630,66.95,2055,2055,2040,2675,1445,2060,2044.10,0.01,0,192,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.59,1.02,12,0.08,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250512,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,7420075,3630,66.95,2055,2055,2040,2675,1445,2060,2044.10,0.01,0,192,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.59,1.02,12,0.08,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250512,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,5008520,2451,45.20,2055,2055,2040,2675,1445,2060,2043.46,0.01,0,192,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.36,1.01,12,0.05,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250512,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,3189880,1560,28.77,2055,2055,2040,2675,1445,2060,2044.79,0.01,0,192,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.48,1.02,12,0.03,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250512,101208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1208190,590,10.88,2055,2055,2045,2675,1445,2060,2047.78,0.01,0,164,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,93,46.48,1.02,12,0.01,44.00,2012.00,2185,20240712,-6.41,1998,20250121,2.35,2085,-1.92,20250317,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250512,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2073,2066,2053,2046,2033,2070,2050,5,615,100,1480,5,1,4540000,94,46.82,1.02,12,0.00,44.00,2012.00,2185,20240712,-5.72,1998,20250121,3.10,2085,-1.20,20250317,1998,3.10,20250121,2185,-5.72,20240712,1998,3.10,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250509,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,11112620,5422,84.00,2050,2060,2040,2670,1440,2055,2049.54,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,94,46.82,1.02,12,0.12,44.00,2012.00,2185,20240712,-5.72,1998,20250121,3.10,2085,-1.20,20250317,1998,3.10,20250121,2185,-5.72,20240712,1998,3.10,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250509,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,10981770,5358,83.01,2050,2055,2040,2670,1440,2055,2049.60,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.36,1.01,12,0.12,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,641,N,N,0,N,00,N
20250509,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,9640260,4701,72.83,2050,2055,2040,2670,1440,2055,2050.68,0.01,0,230,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,4540000,93,46.36,1.01,12,0.10,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,641,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 161202 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 11156320 5457 100.65 2055 2055 2040 2675 1445 2060 2044.41 0.01 0 341 2073 2066 2053 2046 2033 2070 2050 5 615 100 1480 5 1 4540000 93 46.70 1.02 12 0.12 44.00 2012.00 2185 20240712 -5.95 1998 20250121 2.85 2085 -1.44 20250317 1998 2.85 20250121 2185 -5.95 20240712 1998 2.85 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
3 20250512 151215 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 11035635 5398 99.56 2055 2055 2040 2675 1445 2060 2044.39 0.01 0 341 2073 2066 2053 2046 2033 2070 2050 5 615 100 1480 5 1 4540000 93 46.48 1.02 12 0.12 44.00 2012.00 2185 20240712 -6.41 1998 20250121 2.35 2085 -1.92 20250317 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
4 20250512 141213 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 7420075 3630 66.95 2055 2055 2040 2675 1445 2060 2044.10 0.01 0 192 2073 2066 2053 2046 2033 2070 2050 5 615 100 1480 5 1 4540000 93 46.59 1.02 12 0.08 44.00 2012.00 2185 20240712 -6.18 1998 20250121 2.60 2085 -1.68 20250317 1998 2.60 20250121 2185 -6.18 20240712 1998 2.60 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
5 20250512 131212 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 7420075 3630 66.95 2055 2055 2040 2675 1445 2060 2044.10 0.01 0 192 2073 2066 2053 2046 2033 2070 2050 5 615 100 1480 5 1 4540000 93 46.59 1.02 12 0.08 44.00 2012.00 2185 20240712 -6.18 1998 20250121 2.60 2085 -1.68 20250317 1998 2.60 20250121 2185 -6.18 20240712 1998 2.60 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
6 20250512 121213 57 100.00 KOSDAQ 금융 N N N N N 2040 -20 5 -0.97 5008520 2451 45.20 2055 2055 2040 2675 1445 2060 2043.46 0.01 0 192 2073 2066 2053 2046 2033 2070 2050 5 615 100 1480 5 1 4540000 93 46.36 1.01 12 0.05 44.00 2012.00 2185 20240712 -6.64 1998 20250121 2.10 2085 -2.16 20250317 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
7 20250512 111212 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 3189880 1560 28.77 2055 2055 2040 2675 1445 2060 2044.79 0.01 0 192 2073 2066 2053 2046 2033 2070 2050 5 615 100 1480 5 1 4540000 93 46.48 1.02 12 0.03 44.00 2012.00 2185 20240712 -6.41 1998 20250121 2.35 2085 -1.92 20250317 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
8 20250512 101208 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 1208190 590 10.88 2055 2055 2045 2675 1445 2060 2047.78 0.01 0 164 2073 2066 2053 2046 2033 2070 2050 5 615 100 1480 5 1 4540000 93 46.48 1.02 12 0.01 44.00 2012.00 2185 20240712 -6.41 1998 20250121 2.35 2085 -1.92 20250317 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
9 20250512 091212 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.01 0 0 2073 2066 2053 2046 2033 2070 2050 5 615 100 1480 5 1 4540000 94 46.82 1.02 12 0.00 44.00 2012.00 2185 20240712 -5.72 1998 20250121 3.10 2085 -1.20 20250317 1998 3.10 20250121 2185 -5.72 20240712 1998 3.10 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
10 20250509 161201 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 11112620 5422 84.00 2050 2060 2040 2670 1440 2055 2049.54 0.01 0 230 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 4540000 94 46.82 1.02 12 0.12 44.00 2012.00 2185 20240712 -5.72 1998 20250121 3.10 2085 -1.20 20250317 1998 3.10 20250121 2185 -5.72 20240712 1998 3.10 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
11 20250509 151215 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 10981770 5358 83.01 2050 2055 2040 2670 1440 2055 2049.60 0.01 0 230 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 4540000 93 46.36 1.01 12 0.12 44.00 2012.00 2185 20240712 -6.64 1998 20250121 2.10 2085 -2.16 20250317 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N
12 20250509 141210 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 9640260 4701 72.83 2050 2055 2040 2670 1440 2055 2050.68 0.01 0 230 2065 2060 2050 2045 2035 2062 2047 5 615 100 1470 5 1 4540000 93 46.36 1.01 12 0.10 44.00 2012.00 2185 20240712 -6.64 1998 20250121 2.10 2085 -2.16 20250317 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 Y 450940 100 4 억 641 N N 0 N 00 N