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
498390/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
20250512,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12714492,6362,13.08,2000,2000,1998,2600,1400,2000,1998.51,1.76,0,383,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,1,1,4960000,99,-27.38,0.86,12,0.13,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
20250512,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11269215,5639,11.59,2000,2000,1998,2600,1400,2000,1998.44,1.76,0,563,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.11,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
20250512,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11141278,5575,11.46,2000,2000,1998,2600,1400,2000,1998.44,1.76,0,616,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.11,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
20250512,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,10609566,5309,10.91,2000,2000,1998,2600,1400,2000,1998.41,1.76,0,410,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.11,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
20250512,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,7476172,3741,7.69,2000,2000,1998,2600,1400,2000,1998.44,1.76,0,48,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,1,1,4960000,99,-27.37,0.86,12,0.08,-73.00,2326.00,2100,20250320,-4.86,1960,20250320,1.94,2100,-4.86,20250320,1960,1.94,20250320,2100,-4.86,20250320,1960,1.94,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
20250512,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,5450200,2727,5.60,2000,2000,1998,2600,1400,2000,1998.61,1.76,0,48,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,1,1,4960000,99,-27.37,0.86,12,0.05,-73.00,2326.00,2100,20250320,-4.86,1960,20250320,1.94,2100,-4.86,20250320,1960,1.94,20250320,2100,-4.86,20250320,1960,1.94,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
20250512,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,5000650,2502,5.14,2000,2000,1998,2600,1400,2000,1998.66,1.76,0,48,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,1,1,4960000,99,-27.37,0.86,12,0.05,-73.00,2326.00,2100,20250320,-4.86,1960,20250320,1.94,2100,-4.86,20250320,1960,1.94,20250320,2100,-4.86,20250320,1960,1.94,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
20250512,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1132000,566,1.16,2000,2000,2000,2600,1400,2000,2000.00,1.76,0,-5,2002,2000,1998,1996,1994,2002,1998,5,600,100,1400,5,1,4960000,99,-27.40,0.86,12,0.01,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87070,N,N,0,N,00,N
20250509,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,97285074,48654,161.49,1998,2000,1996,2595,1399,1998,1999.53,1.76,0,-64,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,5,1,4960000,99,-27.40,0.86,12,0.98,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N
20250509,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,82283074,41153,136.59,1998,2000,1996,2595,1399,1998,1999.44,1.76,0,-64,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,5,1,4960000,99,-27.40,0.86,12,0.83,-73.00,2326.00,2100,20250320,-4.76,1960,20250320,2.04,2100,-4.76,20250320,1960,2.04,20250320,2100,-4.76,20250320,1960,2.04,20250320,0.00,Y,498390,100,4 억,,87093,N,N,0,N,00,N
20250509,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,43828802,21925,72.77,1998,2000,1996,2595,1399,1998,1999.03,1.76,0,-64,2001,1999,1997,1995,1993,1998,1994,5,597,100,1390,1,1,4960000,99,-27.38,0.86,12,0.44,-73.00,2326.00,2100,20250320,-4.81,1960,20250320,1.99,2100,-4.81,20250320,1960,1.99,20250320,2100,-4.81,20250320,1960,1.99,20250320,0.00,Y,498390,100,4 억,,87093,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 161240 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 12714492 6362 13.08 2000 2000 1998 2600 1400 2000 1998.51 1.76 0 383 2002 2000 1998 1996 1994 2002 1998 5 600 100 1400 1 1 4960000 99 -27.38 0.86 12 0.13 -73.00 2326.00 2100 20250320 -4.81 1960 20250320 1.99 2100 -4.81 20250320 1960 1.99 20250320 2100 -4.81 20250320 1960 1.99 20250320 0.00 Y 498390 100 4 억 87070 N N 0 N 00 N
3 20250512 151254 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11269215 5639 11.59 2000 2000 1998 2600 1400 2000 1998.44 1.76 0 563 2002 2000 1998 1996 1994 2002 1998 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.11 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87070 N N 0 N 00 N
4 20250512 141252 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11141278 5575 11.46 2000 2000 1998 2600 1400 2000 1998.44 1.76 0 616 2002 2000 1998 1996 1994 2002 1998 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.11 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87070 N N 0 N 00 N
5 20250512 131250 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 10609566 5309 10.91 2000 2000 1998 2600 1400 2000 1998.41 1.76 0 410 2002 2000 1998 1996 1994 2002 1998 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.11 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87070 N N 0 N 00 N
6 20250512 121252 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 7476172 3741 7.69 2000 2000 1998 2600 1400 2000 1998.44 1.76 0 48 2002 2000 1998 1996 1994 2002 1998 5 600 100 1400 1 1 4960000 99 -27.37 0.86 12 0.08 -73.00 2326.00 2100 20250320 -4.86 1960 20250320 1.94 2100 -4.86 20250320 1960 1.94 20250320 2100 -4.86 20250320 1960 1.94 20250320 0.00 Y 498390 100 4 억 87070 N N 0 N 00 N
7 20250512 111250 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 5450200 2727 5.60 2000 2000 1998 2600 1400 2000 1998.61 1.76 0 48 2002 2000 1998 1996 1994 2002 1998 5 600 100 1400 1 1 4960000 99 -27.37 0.86 12 0.05 -73.00 2326.00 2100 20250320 -4.86 1960 20250320 1.94 2100 -4.86 20250320 1960 1.94 20250320 2100 -4.86 20250320 1960 1.94 20250320 0.00 Y 498390 100 4 억 87070 N N 0 N 00 N
8 20250512 101247 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 5000650 2502 5.14 2000 2000 1998 2600 1400 2000 1998.66 1.76 0 48 2002 2000 1998 1996 1994 2002 1998 5 600 100 1400 1 1 4960000 99 -27.37 0.86 12 0.05 -73.00 2326.00 2100 20250320 -4.86 1960 20250320 1.94 2100 -4.86 20250320 1960 1.94 20250320 2100 -4.86 20250320 1960 1.94 20250320 0.00 Y 498390 100 4 억 87070 N N 0 N 00 N
9 20250512 091250 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1132000 566 1.16 2000 2000 2000 2600 1400 2000 2000.00 1.76 0 -5 2002 2000 1998 1996 1994 2002 1998 5 600 100 1400 5 1 4960000 99 -27.40 0.86 12 0.01 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87070 N N 0 N 00 N
10 20250509 161239 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 97285074 48654 161.49 1998 2000 1996 2595 1399 1998 1999.53 1.76 0 -64 2001 1999 1997 1995 1993 1998 1994 5 597 100 1390 5 1 4960000 99 -27.40 0.86 12 0.98 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87093 N N 0 N 00 N
11 20250509 151253 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 82283074 41153 136.59 1998 2000 1996 2595 1399 1998 1999.44 1.76 0 -64 2001 1999 1997 1995 1993 1998 1994 5 597 100 1390 5 1 4960000 99 -27.40 0.86 12 0.83 -73.00 2326.00 2100 20250320 -4.76 1960 20250320 2.04 2100 -4.76 20250320 1960 2.04 20250320 2100 -4.76 20250320 1960 2.04 20250320 0.00 Y 498390 100 4 억 87093 N N 0 N 00 N
12 20250509 141248 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 43828802 21925 72.77 1998 2000 1996 2595 1399 1998 1999.03 1.76 0 -64 2001 1999 1997 1995 1993 1998 1994 5 597 100 1390 1 1 4960000 99 -27.38 0.86 12 0.44 -73.00 2326.00 2100 20250320 -4.81 1960 20250320 1.99 2100 -4.81 20250320 1960 1.99 20250320 2100 -4.81 20250320 1960 1.99 20250320 0.00 Y 498390 100 4 억 87093 N N 0 N 00 N