ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078020/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
20250513,160609,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,-10,5,-0.24,238343036,58419,28.10,4100,4210,4015,5330,2870,4100,4079.89,1.42,0,9280,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2269,16.83,0.30,12,0.11,243.00,13696.00,5800,20240529,-29.48,3370,20250409,21.36,4700,-12.98,20250117,3370,21.36,20250409,5800,-29.48,20240529,3370,21.36,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
20250513,150617,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,0,3,0.00,222400841,54526,26.23,4100,4210,4015,5330,2870,4100,4078.80,1.42,0,10977,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2275,16.87,0.30,12,0.10,243.00,13696.00,5800,20240529,-29.31,3370,20250409,21.66,4700,-12.77,20250117,3370,21.66,20250409,5800,-29.31,20240529,3370,21.66,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
20250513,140618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,15,2,0.37,162989401,39987,19.23,4100,4210,4015,5330,2870,4100,4076.06,1.42,0,4848,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2283,16.93,0.30,12,0.07,243.00,13696.00,5800,20240529,-29.05,3370,20250409,22.11,4700,-12.45,20250117,3370,22.11,20250409,5800,-29.05,20240529,3370,22.11,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
20250513,130618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4105,5,2,0.12,155534026,38169,18.36,4100,4210,4015,5330,2870,4100,4074.88,1.42,0,4453,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2278,16.89,0.30,12,0.07,243.00,13696.00,5800,20240529,-29.22,3370,20250409,21.81,4700,-12.66,20250117,3370,21.81,20250409,5800,-29.22,20240529,3370,21.81,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
20250513,120619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4105,5,2,0.12,150403141,36922,17.76,4100,4210,4015,5330,2870,4100,4073.54,1.42,0,4671,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2278,16.89,0.30,12,0.07,243.00,13696.00,5800,20240529,-29.22,3370,20250409,21.81,4700,-12.66,20250117,3370,21.81,20250409,5800,-29.22,20240529,3370,21.81,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
20250513,110619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4095,-5,5,-0.12,142825741,35074,16.87,4100,4210,4015,5330,2870,4100,4072.13,1.42,0,4541,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2272,16.85,0.30,12,0.06,243.00,13696.00,5800,20240529,-29.40,3370,20250409,21.51,4700,-12.87,20250117,3370,21.51,20250409,5800,-29.40,20240529,3370,21.51,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
20250513,100621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4065,-35,5,-0.85,106564126,26213,12.61,4100,4210,4015,5330,2870,4100,4065.32,1.42,0,7774,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2255,16.73,0.30,12,0.05,243.00,13696.00,5800,20240529,-29.91,3370,20250409,20.62,4700,-13.51,20250117,3370,20.62,20250409,5800,-29.91,20240529,3370,20.62,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
20250513,090623,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4145,45,2,1.10,17691800,4281,2.06,4100,4210,4100,5330,2870,4100,4132.63,1.42,0,-1583,4496,4297,4121,3922,3746,4397,4022,2774,1230,5000,2950,5,1,55481190,2300,17.06,0.30,12,0.01,243.00,13696.00,5800,20240529,-28.53,3370,20250409,23.00,4700,-11.81,20250117,3370,23.00,20250409,5800,-28.53,20240529,3370,23.00,20250409,0.22,Y,078020,5000,2774 억,,785128,N,N,0,N,00,N
20250512,160607,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,160,2,4.06,852437045,206282,811.21,3950,4320,3945,5120,2760,3940,4132.39,1.42,0,-2021,3970,3955,3925,3910,3880,3962,3917,2774,1180,5000,2830,5,1,55481190,2275,16.87,0.30,12,0.37,243.00,13696.00,5800,20240529,-29.31,3370,20250409,21.66,4700,-12.77,20250117,3370,21.66,20250409,5800,-29.31,20240529,3370,21.66,20250409,0.20,Y,078020,5000,2774 억,,787953,N,N,0,N,00,N
20250512,150614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4095,155,2,3.93,833108670,201565,792.66,3950,4320,3945,5120,2760,3940,4133.20,1.42,0,-2489,3970,3955,3925,3910,3880,3962,3917,2774,1180,5000,2830,5,1,55481190,2272,16.85,0.30,12,0.36,243.00,13696.00,5800,20240529,-29.40,3370,20250409,21.51,4700,-12.87,20250117,3370,21.51,20250409,5800,-29.40,20240529,3370,21.51,20250409,0.20,Y,078020,5000,2774 억,,787953,N,N,0,N,00,N
20250512,140613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,150,2,3.81,812866855,196621,773.22,3950,4320,3945,5120,2760,3940,4134.18,1.42,0,-1180,3970,3955,3925,3910,3880,3962,3917,2774,1180,5000,2830,5,1,55481190,2269,16.83,0.30,12,0.35,243.00,13696.00,5800,20240529,-29.48,3370,20250409,21.36,4700,-12.98,20250117,3370,21.36,20250409,5800,-29.48,20240529,3370,21.36,20250409,0.20,Y,078020,5000,2774 억,,787953,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 20250513 160609 57 100.00 KOSDAQ 금융 N N N N N 4090 -10 5 -0.24 238343036 58419 28.10 4100 4210 4015 5330 2870 4100 4079.89 1.42 0 9280 4496 4297 4121 3922 3746 4397 4022 2774 1230 5000 2950 5 1 55481190 2269 16.83 0.30 12 0.11 243.00 13696.00 5800 20240529 -29.48 3370 20250409 21.36 4700 -12.98 20250117 3370 21.36 20250409 5800 -29.48 20240529 3370 21.36 20250409 0.22 Y 078020 5000 2774 억 785128 N N 0 N 00 N
3 20250513 150617 57 100.00 KOSDAQ 금융 N N N N N 4100 0 3 0.00 222400841 54526 26.23 4100 4210 4015 5330 2870 4100 4078.80 1.42 0 10977 4496 4297 4121 3922 3746 4397 4022 2774 1230 5000 2950 5 1 55481190 2275 16.87 0.30 12 0.10 243.00 13696.00 5800 20240529 -29.31 3370 20250409 21.66 4700 -12.77 20250117 3370 21.66 20250409 5800 -29.31 20240529 3370 21.66 20250409 0.22 Y 078020 5000 2774 억 785128 N N 0 N 00 N
4 20250513 140618 57 100.00 KOSDAQ 금융 N N N N N 4115 15 2 0.37 162989401 39987 19.23 4100 4210 4015 5330 2870 4100 4076.06 1.42 0 4848 4496 4297 4121 3922 3746 4397 4022 2774 1230 5000 2950 5 1 55481190 2283 16.93 0.30 12 0.07 243.00 13696.00 5800 20240529 -29.05 3370 20250409 22.11 4700 -12.45 20250117 3370 22.11 20250409 5800 -29.05 20240529 3370 22.11 20250409 0.22 Y 078020 5000 2774 억 785128 N N 0 N 00 N
5 20250513 130618 57 100.00 KOSDAQ 금융 N N N N N 4105 5 2 0.12 155534026 38169 18.36 4100 4210 4015 5330 2870 4100 4074.88 1.42 0 4453 4496 4297 4121 3922 3746 4397 4022 2774 1230 5000 2950 5 1 55481190 2278 16.89 0.30 12 0.07 243.00 13696.00 5800 20240529 -29.22 3370 20250409 21.81 4700 -12.66 20250117 3370 21.81 20250409 5800 -29.22 20240529 3370 21.81 20250409 0.22 Y 078020 5000 2774 억 785128 N N 0 N 00 N
6 20250513 120619 57 100.00 KOSDAQ 금융 N N N N N 4105 5 2 0.12 150403141 36922 17.76 4100 4210 4015 5330 2870 4100 4073.54 1.42 0 4671 4496 4297 4121 3922 3746 4397 4022 2774 1230 5000 2950 5 1 55481190 2278 16.89 0.30 12 0.07 243.00 13696.00 5800 20240529 -29.22 3370 20250409 21.81 4700 -12.66 20250117 3370 21.81 20250409 5800 -29.22 20240529 3370 21.81 20250409 0.22 Y 078020 5000 2774 억 785128 N N 0 N 00 N
7 20250513 110619 57 100.00 KOSDAQ 금융 N N N N N 4095 -5 5 -0.12 142825741 35074 16.87 4100 4210 4015 5330 2870 4100 4072.13 1.42 0 4541 4496 4297 4121 3922 3746 4397 4022 2774 1230 5000 2950 5 1 55481190 2272 16.85 0.30 12 0.06 243.00 13696.00 5800 20240529 -29.40 3370 20250409 21.51 4700 -12.87 20250117 3370 21.51 20250409 5800 -29.40 20240529 3370 21.51 20250409 0.22 Y 078020 5000 2774 억 785128 N N 0 N 00 N
8 20250513 100621 57 100.00 KOSDAQ 금융 N N N N N 4065 -35 5 -0.85 106564126 26213 12.61 4100 4210 4015 5330 2870 4100 4065.32 1.42 0 7774 4496 4297 4121 3922 3746 4397 4022 2774 1230 5000 2950 5 1 55481190 2255 16.73 0.30 12 0.05 243.00 13696.00 5800 20240529 -29.91 3370 20250409 20.62 4700 -13.51 20250117 3370 20.62 20250409 5800 -29.91 20240529 3370 20.62 20250409 0.22 Y 078020 5000 2774 억 785128 N N 0 N 00 N
9 20250513 090623 57 100.00 KOSDAQ 금융 N N N N N 4145 45 2 1.10 17691800 4281 2.06 4100 4210 4100 5330 2870 4100 4132.63 1.42 0 -1583 4496 4297 4121 3922 3746 4397 4022 2774 1230 5000 2950 5 1 55481190 2300 17.06 0.30 12 0.01 243.00 13696.00 5800 20240529 -28.53 3370 20250409 23.00 4700 -11.81 20250117 3370 23.00 20250409 5800 -28.53 20240529 3370 23.00 20250409 0.22 Y 078020 5000 2774 억 785128 N N 0 N 00 N
10 20250512 160607 57 100.00 KOSDAQ 금융 N N N N N 4100 160 2 4.06 852437045 206282 811.21 3950 4320 3945 5120 2760 3940 4132.39 1.42 0 -2021 3970 3955 3925 3910 3880 3962 3917 2774 1180 5000 2830 5 1 55481190 2275 16.87 0.30 12 0.37 243.00 13696.00 5800 20240529 -29.31 3370 20250409 21.66 4700 -12.77 20250117 3370 21.66 20250409 5800 -29.31 20240529 3370 21.66 20250409 0.20 Y 078020 5000 2774 억 787953 N N 0 N 00 N
11 20250512 150614 57 100.00 KOSDAQ 금융 N N N N N 4095 155 2 3.93 833108670 201565 792.66 3950 4320 3945 5120 2760 3940 4133.20 1.42 0 -2489 3970 3955 3925 3910 3880 3962 3917 2774 1180 5000 2830 5 1 55481190 2272 16.85 0.30 12 0.36 243.00 13696.00 5800 20240529 -29.40 3370 20250409 21.51 4700 -12.87 20250117 3370 21.51 20250409 5800 -29.40 20240529 3370 21.51 20250409 0.20 Y 078020 5000 2774 억 787953 N N 0 N 00 N
12 20250512 140613 57 100.00 KOSDAQ 금융 N N N N N 4090 150 2 3.81 812866855 196621 773.22 3950 4320 3945 5120 2760 3940 4134.18 1.42 0 -1180 3970 3955 3925 3910 3880 3962 3917 2774 1180 5000 2830 5 1 55481190 2269 16.83 0.30 12 0.35 243.00 13696.00 5800 20240529 -29.48 3370 20250409 21.36 4700 -12.98 20250117 3370 21.36 20250409 5800 -29.48 20240529 3370 21.36 20250409 0.20 Y 078020 5000 2774 억 787953 N N 0 N 00 N