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
452670/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
20250512,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4143510,2052,8.97,2020,2025,2015,2625,1415,2020,2019.25,0.01,0,302,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.40,1.05,12,0.04,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
20250512,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4121310,2041,8.92,2020,2025,2015,2625,1415,2020,2019.26,0.01,0,294,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.04,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
20250512,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4000410,1981,8.66,2020,2025,2015,2625,1415,2020,2019.39,0.01,0,238,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.04,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
20250512,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3879510,1921,8.39,2020,2025,2015,2625,1415,2020,2019.53,0.01,0,178,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.04,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
20250512,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3764655,1864,8.15,2020,2025,2015,2625,1415,2020,2019.66,0.01,0,121,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.30,1.04,12,0.04,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
20250512,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,892845,442,1.93,2020,2025,2020,2625,1415,2020,2020.01,0.01,0,-5,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.40,1.05,12,0.01,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
20250512,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,252505,125,0.55,2020,2025,2020,2625,1415,2020,2020.04,0.01,0,-5,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,106,40.50,1.05,12,0.00,50.00,1931.00,2055,20250124,-1.46,1958,20241223,3.42,2055,-1.46,20250124,1960,3.32,20250102,2055,-1.46,20250124,1958,3.42,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
20250512,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12120,6,0.03,2020,2020,2020,2625,1415,2020,2020.00,0.01,0,-5,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,5220000,105,40.40,1.05,12,0.00,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,506,N,N,0,N,00,N
20250509,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,46250535,22883,203.22,2015,2025,2015,2615,1415,2015,2021.17,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.40,1.05,12,0.44,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N
20250509,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,45983895,22751,202.05,2015,2025,2015,2615,1415,2015,2021.18,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.40,1.05,12,0.44,50.00,1931.00,2055,20250124,-1.70,1958,20241223,3.17,2055,-1.70,20250124,1960,3.06,20250102,2055,-1.70,20250124,1958,3.17,20241223,0.00,Y,452670,100,5 억,,760,N,N,0,N,00,N
20250509,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2863320,1421,12.62,2015,2020,2015,2615,1415,2015,2015.00,0.01,0,-25,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,5220000,105,40.30,1.04,12,0.03,50.00,1931.00,2055,20250124,-1.95,1958,20241223,2.91,2055,-1.95,20250124,1960,2.81,20250102,2055,-1.95,20250124,1958,2.91,20241223,0.00,Y,452670,100,5 억,,760,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 161206 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 4143510 2052 8.97 2020 2025 2015 2625 1415 2020 2019.25 0.01 0 302 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 5220000 105 40.40 1.05 12 0.04 50.00 1931.00 2055 20250124 -1.70 1958 20241223 3.17 2055 -1.70 20250124 1960 3.06 20250102 2055 -1.70 20250124 1958 3.17 20241223 0.00 Y 452670 100 5 억 506 N N 0 N 00 N
3 20250512 151219 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 4121310 2041 8.92 2020 2025 2015 2625 1415 2020 2019.26 0.01 0 294 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 5220000 105 40.30 1.04 12 0.04 50.00 1931.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 Y 452670 100 5 억 506 N N 0 N 00 N
4 20250512 141217 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 4000410 1981 8.66 2020 2025 2015 2625 1415 2020 2019.39 0.01 0 238 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 5220000 105 40.30 1.04 12 0.04 50.00 1931.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 Y 452670 100 5 억 506 N N 0 N 00 N
5 20250512 131216 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 3879510 1921 8.39 2020 2025 2015 2625 1415 2020 2019.53 0.01 0 178 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 5220000 105 40.30 1.04 12 0.04 50.00 1931.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 Y 452670 100 5 억 506 N N 0 N 00 N
6 20250512 121217 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 3764655 1864 8.15 2020 2025 2015 2625 1415 2020 2019.66 0.01 0 121 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 5220000 105 40.30 1.04 12 0.04 50.00 1931.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 Y 452670 100 5 억 506 N N 0 N 00 N
7 20250512 111216 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 892845 442 1.93 2020 2025 2020 2625 1415 2020 2020.01 0.01 0 -5 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 5220000 105 40.40 1.05 12 0.01 50.00 1931.00 2055 20250124 -1.70 1958 20241223 3.17 2055 -1.70 20250124 1960 3.06 20250102 2055 -1.70 20250124 1958 3.17 20241223 0.00 Y 452670 100 5 억 506 N N 0 N 00 N
8 20250512 101213 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 252505 125 0.55 2020 2025 2020 2625 1415 2020 2020.04 0.01 0 -5 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 5220000 106 40.50 1.05 12 0.00 50.00 1931.00 2055 20250124 -1.46 1958 20241223 3.42 2055 -1.46 20250124 1960 3.32 20250102 2055 -1.46 20250124 1958 3.42 20241223 0.00 Y 452670 100 5 억 506 N N 0 N 00 N
9 20250512 091216 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12120 6 0.03 2020 2020 2020 2625 1415 2020 2020.00 0.01 0 -5 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 5220000 105 40.40 1.05 12 0.00 50.00 1931.00 2055 20250124 -1.70 1958 20241223 3.17 2055 -1.70 20250124 1960 3.06 20250102 2055 -1.70 20250124 1958 3.17 20241223 0.00 Y 452670 100 5 억 506 N N 0 N 00 N
10 20250509 161205 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 46250535 22883 203.22 2015 2025 2015 2615 1415 2015 2021.17 0.01 0 -25 2025 2020 2015 2010 2005 2020 2010 5 600 100 1410 5 1 5220000 105 40.40 1.05 12 0.44 50.00 1931.00 2055 20250124 -1.70 1958 20241223 3.17 2055 -1.70 20250124 1960 3.06 20250102 2055 -1.70 20250124 1958 3.17 20241223 0.00 Y 452670 100 5 억 760 N N 0 N 00 N
11 20250509 151219 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 45983895 22751 202.05 2015 2025 2015 2615 1415 2015 2021.18 0.01 0 -25 2025 2020 2015 2010 2005 2020 2010 5 600 100 1410 5 1 5220000 105 40.40 1.05 12 0.44 50.00 1931.00 2055 20250124 -1.70 1958 20241223 3.17 2055 -1.70 20250124 1960 3.06 20250102 2055 -1.70 20250124 1958 3.17 20241223 0.00 Y 452670 100 5 억 760 N N 0 N 00 N
12 20250509 141214 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 2863320 1421 12.62 2015 2020 2015 2615 1415 2015 2015.00 0.01 0 -25 2025 2020 2015 2010 2005 2020 2010 5 600 100 1410 5 1 5220000 105 40.30 1.04 12 0.03 50.00 1931.00 2055 20250124 -1.95 1958 20241223 2.91 2055 -1.95 20250124 1960 2.81 20250102 2055 -1.95 20250124 1958 2.91 20241223 0.00 Y 452670 100 5 억 760 N N 0 N 00 N