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
451700/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
20250512,161203,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,5,2,0.25,273916102,134510,327.18,2037,2045,2035,2650,1430,2040,2036.40,0.22,0,38735,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.12,1.04,12,0.94,40.00,1971.00,2045,20250512,0.00,1868,20241113,9.48,2045,0.00,20250512,1970,3.81,20250102,2045,0.00,20250512,1868,9.48,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250512,151216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,267928904,131575,320.04,2037,2040,2035,2650,1430,2040,2036.32,0.22,0,38736,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.92,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250512,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,199505340,98024,238.43,2037,2037,2035,2650,1430,2040,2035.27,0.22,0,41736,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.68,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,-0.25,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250512,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,152541412,74946,182.30,2037,2037,2035,2650,1430,2040,2035.35,0.22,0,41736,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.52,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,-0.25,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250512,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,149773812,73586,178.99,2037,2037,2035,2650,1430,2040,2035.36,0.22,0,41736,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.51,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,-0.25,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250512,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2037,-3,5,-0.15,148373732,72898,177.32,2037,2037,2035,2650,1430,2040,2035.36,0.22,0,41736,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.92,1.03,12,0.51,40.00,1971.00,2040,20240910,-0.15,1868,20241113,9.05,2040,-0.15,20250401,1970,3.40,20250102,2040,-0.15,20240910,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250512,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2037,-3,5,-0.15,146855422,72152,175.50,2037,2037,2035,2650,1430,2040,2035.36,0.22,0,41736,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.92,1.03,12,0.50,40.00,1971.00,2040,20240910,-0.15,1868,20241113,9.05,2040,-0.15,20250401,1970,3.40,20250102,2040,-0.15,20240910,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250512,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2037,-3,5,-0.15,20370000,10000,24.32,2037,2037,2037,2650,1430,2040,2037.00,0.22,0,0,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.92,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.15,1868,20241113,9.05,2040,-0.15,20250401,1970,3.40,20250102,2040,-0.15,20240910,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250509,161202,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,83686750,41112,851.18,2035,2040,2035,2650,1430,2040,2035.58,0.22,0,-34120,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.29,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250509,151216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2037,-3,5,-0.15,83542093,41041,849.71,2035,2040,2035,2650,1430,2040,2035.58,0.22,0,-34120,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.92,1.03,12,0.29,40.00,1971.00,2040,20240910,-0.15,1868,20241113,9.05,2040,0.00,20250401,1970,3.40,20250102,2040,-0.15,20240910,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32099,N,N,0,N,00,N
20250509,141211,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2037,-3,5,-0.15,82258783,40411,836.67,2035,2040,2035,2650,1430,2040,2035.55,0.22,0,-34120,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.92,1.03,12,0.28,40.00,1971.00,2040,20240910,-0.15,1868,20241113,9.05,2040,0.00,20250401,1970,3.40,20250102,2040,-0.15,20240910,1868,9.05,20241113,0.00,Y,451700,100,14 억,,32099,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 161203 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 5 2 0.25 273916102 134510 327.18 2037 2045 2035 2650 1430 2040 2036.40 0.22 0 38735 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 293 51.12 1.04 12 0.94 40.00 1971.00 2045 20250512 0.00 1868 20241113 9.48 2045 0.00 20250512 1970 3.81 20250102 2045 0.00 20250512 1868 9.48 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
3 20250512 151216 57 100.00 KOSDAQ 신고가 금융 N N N N N 2035 -5 5 -0.25 267928904 131575 320.04 2037 2040 2035 2650 1430 2040 2036.32 0.22 0 38736 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.92 40.00 1971.00 2040 20240910 -0.25 1868 20241113 8.94 2040 0.00 20250401 1970 3.30 20250102 2040 -0.25 20240910 1868 8.94 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
4 20250512 141214 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 199505340 98024 238.43 2037 2037 2035 2650 1430 2040 2035.27 0.22 0 41736 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.68 40.00 1971.00 2040 20240910 -0.25 1868 20241113 8.94 2040 -0.25 20250401 1970 3.30 20250102 2040 -0.25 20240910 1868 8.94 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
5 20250512 131213 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 152541412 74946 182.30 2037 2037 2035 2650 1430 2040 2035.35 0.22 0 41736 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.52 40.00 1971.00 2040 20240910 -0.25 1868 20241113 8.94 2040 -0.25 20250401 1970 3.30 20250102 2040 -0.25 20240910 1868 8.94 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
6 20250512 121214 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 149773812 73586 178.99 2037 2037 2035 2650 1430 2040 2035.36 0.22 0 41736 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.88 1.03 12 0.51 40.00 1971.00 2040 20240910 -0.25 1868 20241113 8.94 2040 -0.25 20250401 1970 3.30 20250102 2040 -0.25 20240910 1868 8.94 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
7 20250512 111213 57 100.00 KOSDAQ 금융 N N N N N 2037 -3 5 -0.15 148373732 72898 177.32 2037 2037 2035 2650 1430 2040 2035.36 0.22 0 41736 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.92 1.03 12 0.51 40.00 1971.00 2040 20240910 -0.15 1868 20241113 9.05 2040 -0.15 20250401 1970 3.40 20250102 2040 -0.15 20240910 1868 9.05 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
8 20250512 101210 57 100.00 KOSDAQ 금융 N N N N N 2037 -3 5 -0.15 146855422 72152 175.50 2037 2037 2035 2650 1430 2040 2035.36 0.22 0 41736 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.92 1.03 12 0.50 40.00 1971.00 2040 20240910 -0.15 1868 20241113 9.05 2040 -0.15 20250401 1970 3.40 20250102 2040 -0.15 20240910 1868 9.05 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
9 20250512 091213 57 100.00 KOSDAQ 금융 N N N N N 2037 -3 5 -0.15 20370000 10000 24.32 2037 2037 2037 2650 1430 2040 2037.00 0.22 0 0 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.92 1.03 12 0.07 40.00 1971.00 2040 20240910 -0.15 1868 20241113 9.05 2040 -0.15 20250401 1970 3.40 20250102 2040 -0.15 20240910 1868 9.05 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
10 20250509 161202 57 100.00 KOSDAQ 신고가 금융 N N N N N 2040 0 3 0.00 83686750 41112 851.18 2035 2040 2035 2650 1430 2040 2035.58 0.22 0 -34120 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 293 51.00 1.04 12 0.29 40.00 1971.00 2040 20240910 0.00 1868 20241113 9.21 2040 0.00 20250401 1970 3.55 20250102 2040 0.00 20240910 1868 9.21 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
11 20250509 151216 57 100.00 KOSDAQ 신고가 금융 N N N N N 2037 -3 5 -0.15 83542093 41041 849.71 2035 2040 2035 2650 1430 2040 2035.58 0.22 0 -34120 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.92 1.03 12 0.29 40.00 1971.00 2040 20240910 -0.15 1868 20241113 9.05 2040 0.00 20250401 1970 3.40 20250102 2040 -0.15 20240910 1868 9.05 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N
12 20250509 141211 57 100.00 KOSDAQ 신고가 금융 N N N N N 2037 -3 5 -0.15 82258783 40411 836.67 2035 2040 2035 2650 1430 2040 2035.55 0.22 0 -34120 2043 2041 2038 2036 2033 2042 2037 14 610 100 1500 5 1 14350000 292 50.92 1.03 12 0.28 40.00 1971.00 2040 20240910 -0.15 1868 20241113 9.05 2040 0.00 20250401 1970 3.40 20250102 2040 -0.15 20240910 1868 9.05 20241113 0.00 Y 451700 100 14 억 32099 N N 0 N 00 N