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
489480/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
20250512,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,25701080,12560,20.28,2030,2060,2030,2655,1435,2045,2046.26,0.01,0,-2614,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,136,-411.00,1.17,12,0.19,-5.00,1751.00,4050,20241211,-49.26,1911,20241213,7.54,2085,-1.44,20250509,1925,6.75,20250102,4050,-49.26,20241211,1911,7.54,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
20250512,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,25456535,12441,20.09,2030,2060,2030,2655,1435,2045,2046.18,0.01,0,-2495,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,136,-412.00,1.18,12,0.19,-5.00,1751.00,4050,20241211,-49.14,1911,20241213,7.80,2085,-1.20,20250509,1925,7.01,20250102,4050,-49.14,20241211,1911,7.80,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
20250512,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,22433425,10970,17.72,2030,2060,2030,2655,1435,2045,2044.98,0.01,0,-2536,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,136,-412.00,1.18,12,0.17,-5.00,1751.00,4050,20241211,-49.14,1911,20241213,7.80,2085,-1.20,20250509,1925,7.01,20250102,4050,-49.14,20241211,1911,7.80,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
20250512,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,22049030,10783,17.41,2030,2060,2030,2655,1435,2045,2044.80,0.01,0,-2541,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,135,-410.00,1.17,12,0.16,-5.00,1751.00,4050,20241211,-49.38,1911,20241213,7.27,2085,-1.68,20250509,1925,6.49,20250102,4050,-49.38,20241211,1911,7.27,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
20250512,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,11735715,5742,9.27,2030,2060,2030,2655,1435,2045,2043.84,0.01,0,602,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,135,-410.00,1.17,12,0.09,-5.00,1751.00,4050,20241211,-49.38,1911,20241213,7.27,2085,-1.68,20250509,1925,6.49,20250102,4050,-49.38,20241211,1911,7.27,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
20250512,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,10721285,5246,8.47,2030,2060,2030,2655,1435,2045,2043.71,0.01,0,600,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,135,-410.00,1.17,12,0.08,-5.00,1751.00,4050,20241211,-49.38,1911,20241213,7.27,2085,-1.68,20250509,1925,6.49,20250102,4050,-49.38,20241211,1911,7.27,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
20250512,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,4326955,2124,3.43,2030,2060,2030,2655,1435,2045,2037.17,0.01,0,443,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,136,-412.00,1.18,12,0.03,-5.00,1751.00,4050,20241211,-49.14,1911,20241213,7.80,2085,-1.20,20250509,1925,7.01,20250102,4050,-49.14,20241211,1911,7.80,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
20250512,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,207075,102,0.16,2030,2045,2030,2655,1435,2045,2030.15,0.01,0,0,2111,2077,2051,2017,1991,2095,2035,7,610,100,1470,5,1,6600000,135,-409.00,1.17,12,0.00,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,651,N,N,0,N,00,N
20250509,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,126430944,61922,357.64,2030,2085,2025,2645,1425,2035,2041.78,0.04,0,-9319,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.94,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N
20250509,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,124142589,60803,351.18,2030,2085,2025,2645,1425,2035,2041.72,0.04,0,-8243,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.92,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,N,N,0,N,00,N
20250509,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,122300044,59902,345.97,2030,2085,2025,2645,1425,2035,2041.67,0.04,0,-8284,2075,2055,2040,2020,2005,2047,2012,7,610,100,1460,5,1,6600000,135,-409.00,1.17,12,0.91,-5.00,1751.00,4050,20241211,-49.51,1911,20241213,7.01,2085,-1.92,20250509,1925,6.23,20250102,4050,-49.51,20241211,1911,7.01,20241213,0.00,Y,489480,100,6 억,,2670,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 161238 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 25701080 12560 20.28 2030 2060 2030 2655 1435 2045 2046.26 0.01 0 -2614 2111 2077 2051 2017 1991 2095 2035 7 610 100 1470 5 1 6600000 136 -411.00 1.17 12 0.19 -5.00 1751.00 4050 20241211 -49.26 1911 20241213 7.54 2085 -1.44 20250509 1925 6.75 20250102 4050 -49.26 20241211 1911 7.54 20241213 0.00 Y 489480 100 6 억 651 N N 0 N 00 N
3 20250512 151252 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 25456535 12441 20.09 2030 2060 2030 2655 1435 2045 2046.18 0.01 0 -2495 2111 2077 2051 2017 1991 2095 2035 7 610 100 1470 5 1 6600000 136 -412.00 1.18 12 0.19 -5.00 1751.00 4050 20241211 -49.14 1911 20241213 7.80 2085 -1.20 20250509 1925 7.01 20250102 4050 -49.14 20241211 1911 7.80 20241213 0.00 Y 489480 100 6 억 651 N N 0 N 00 N
4 20250512 141250 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 22433425 10970 17.72 2030 2060 2030 2655 1435 2045 2044.98 0.01 0 -2536 2111 2077 2051 2017 1991 2095 2035 7 610 100 1470 5 1 6600000 136 -412.00 1.18 12 0.17 -5.00 1751.00 4050 20241211 -49.14 1911 20241213 7.80 2085 -1.20 20250509 1925 7.01 20250102 4050 -49.14 20241211 1911 7.80 20241213 0.00 Y 489480 100 6 억 651 N N 0 N 00 N
5 20250512 131248 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 22049030 10783 17.41 2030 2060 2030 2655 1435 2045 2044.80 0.01 0 -2541 2111 2077 2051 2017 1991 2095 2035 7 610 100 1470 5 1 6600000 135 -410.00 1.17 12 0.16 -5.00 1751.00 4050 20241211 -49.38 1911 20241213 7.27 2085 -1.68 20250509 1925 6.49 20250102 4050 -49.38 20241211 1911 7.27 20241213 0.00 Y 489480 100 6 억 651 N N 0 N 00 N
6 20250512 121250 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 11735715 5742 9.27 2030 2060 2030 2655 1435 2045 2043.84 0.01 0 602 2111 2077 2051 2017 1991 2095 2035 7 610 100 1470 5 1 6600000 135 -410.00 1.17 12 0.09 -5.00 1751.00 4050 20241211 -49.38 1911 20241213 7.27 2085 -1.68 20250509 1925 6.49 20250102 4050 -49.38 20241211 1911 7.27 20241213 0.00 Y 489480 100 6 억 651 N N 0 N 00 N
7 20250512 111248 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 10721285 5246 8.47 2030 2060 2030 2655 1435 2045 2043.71 0.01 0 600 2111 2077 2051 2017 1991 2095 2035 7 610 100 1470 5 1 6600000 135 -410.00 1.17 12 0.08 -5.00 1751.00 4050 20241211 -49.38 1911 20241213 7.27 2085 -1.68 20250509 1925 6.49 20250102 4050 -49.38 20241211 1911 7.27 20241213 0.00 Y 489480 100 6 억 651 N N 0 N 00 N
8 20250512 101245 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 4326955 2124 3.43 2030 2060 2030 2655 1435 2045 2037.17 0.01 0 443 2111 2077 2051 2017 1991 2095 2035 7 610 100 1470 5 1 6600000 136 -412.00 1.18 12 0.03 -5.00 1751.00 4050 20241211 -49.14 1911 20241213 7.80 2085 -1.20 20250509 1925 7.01 20250102 4050 -49.14 20241211 1911 7.80 20241213 0.00 Y 489480 100 6 억 651 N N 0 N 00 N
9 20250512 091248 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 207075 102 0.16 2030 2045 2030 2655 1435 2045 2030.15 0.01 0 0 2111 2077 2051 2017 1991 2095 2035 7 610 100 1470 5 1 6600000 135 -409.00 1.17 12 0.00 -5.00 1751.00 4050 20241211 -49.51 1911 20241213 7.01 2085 -1.92 20250509 1925 6.23 20250102 4050 -49.51 20241211 1911 7.01 20241213 0.00 Y 489480 100 6 억 651 N N 0 N 00 N
10 20250509 161237 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 126430944 61922 357.64 2030 2085 2025 2645 1425 2035 2041.78 0.04 0 -9319 2075 2055 2040 2020 2005 2047 2012 7 610 100 1460 5 1 6600000 135 -409.00 1.17 12 0.94 -5.00 1751.00 4050 20241211 -49.51 1911 20241213 7.01 2085 -1.92 20250509 1925 6.23 20250102 4050 -49.51 20241211 1911 7.01 20241213 0.00 Y 489480 100 6 억 2670 N N 0 N 00 N
11 20250509 151251 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 124142589 60803 351.18 2030 2085 2025 2645 1425 2035 2041.72 0.04 0 -8243 2075 2055 2040 2020 2005 2047 2012 7 610 100 1460 5 1 6600000 135 -409.00 1.17 12 0.92 -5.00 1751.00 4050 20241211 -49.51 1911 20241213 7.01 2085 -1.92 20250509 1925 6.23 20250102 4050 -49.51 20241211 1911 7.01 20241213 0.00 Y 489480 100 6 억 2670 N N 0 N 00 N
12 20250509 141246 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 122300044 59902 345.97 2030 2085 2025 2645 1425 2035 2041.67 0.04 0 -8284 2075 2055 2040 2020 2005 2047 2012 7 610 100 1460 5 1 6600000 135 -409.00 1.17 12 0.91 -5.00 1751.00 4050 20241211 -49.51 1911 20241213 7.01 2085 -1.92 20250509 1925 6.23 20250102 4050 -49.51 20241211 1911 7.01 20241213 0.00 Y 489480 100 6 억 2670 N N 0 N 00 N