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
438580/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
20250513,161153,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,72805819,34026,735.38,2140,2140,2135,2775,1495,2135,2139.71,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,1.13,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
20250513,151209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,72805819,34026,735.38,2140,2140,2135,2775,1495,2135,2139.71,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,1.13,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
20250513,141209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,72805819,34026,735.38,2140,2140,2135,2775,1495,2135,2139.71,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,1.13,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
20250513,131212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,35955235,16806,363.22,2140,2140,2135,2775,1495,2135,2139.43,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.56,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
20250513,121216,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,28722035,13426,290.17,2140,2140,2135,2775,1495,2135,2139.28,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.44,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
20250513,111213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,28722035,13426,290.17,2140,2140,2135,2775,1495,2135,2139.28,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.44,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
20250513,101213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,11550795,5402,116.75,2140,2140,2135,2775,1495,2135,2138.24,0.11,0,-1792,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,65,44.58,1.11,12,0.18,48.00,1929.00,2370,20240625,-9.70,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
20250513,091219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.11,0,0,2141,2137,2136,2132,2131,2137,2132,3,640,100,0,5,1,3020000,64,44.48,1.11,12,0.00,48.00,1929.00,2370,20240625,-9.92,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,3329,N,N,0,N,00,N
20250512,161149,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,9889145,4627,10.96,2140,2140,2135,2795,1505,2150,2137.27,0.11,0,-18,2160,2155,2145,2140,2130,2157,2142,3,645,100,0,5,1,3020000,64,44.48,1.11,12,0.15,48.00,1929.00,2375,20240426,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2370,-9.92,20240625,2070,3.14,20241119,0.00,Y,438580,100,3 억,,3347,N,N,0,N,00,N
20250512,151202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,9649555,4515,10.69,2140,2140,2135,2795,1505,2150,2137.22,0.11,0,0,2160,2155,2145,2140,2130,2157,2142,3,645,100,0,5,1,3020000,65,44.58,1.11,12,0.15,48.00,1929.00,2375,20240426,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3347,N,N,0,N,00,N
20250512,141200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,9596055,4490,10.63,2140,2140,2135,2795,1505,2150,2137.21,0.11,0,0,2160,2155,2145,2140,2130,2157,2142,3,645,100,0,5,1,3020000,65,44.58,1.11,12,0.15,48.00,1929.00,2375,20240426,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2370,-9.70,20240625,2070,3.38,20241119,0.00,Y,438580,100,3 억,,3347,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 161153 51 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 72805819 34026 735.38 2140 2140 2135 2775 1495 2135 2139.71 0.11 0 -1792 2141 2137 2136 2132 2131 2137 2132 3 640 100 0 5 1 3020000 65 44.58 1.11 12 1.13 48.00 1929.00 2370 20240625 -9.70 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3329 N N 0 N 00 N
3 20250513 151209 51 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 72805819 34026 735.38 2140 2140 2135 2775 1495 2135 2139.71 0.11 0 -1792 2141 2137 2136 2132 2131 2137 2132 3 640 100 0 5 1 3020000 65 44.58 1.11 12 1.13 48.00 1929.00 2370 20240625 -9.70 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3329 N N 0 N 00 N
4 20250513 141209 51 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 72805819 34026 735.38 2140 2140 2135 2775 1495 2135 2139.71 0.11 0 -1792 2141 2137 2136 2132 2131 2137 2132 3 640 100 0 5 1 3020000 65 44.58 1.11 12 1.13 48.00 1929.00 2370 20240625 -9.70 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3329 N N 0 N 00 N
5 20250513 131212 51 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 35955235 16806 363.22 2140 2140 2135 2775 1495 2135 2139.43 0.11 0 -1792 2141 2137 2136 2132 2131 2137 2132 3 640 100 0 5 1 3020000 65 44.58 1.11 12 0.56 48.00 1929.00 2370 20240625 -9.70 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3329 N N 0 N 00 N
6 20250513 121216 51 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 28722035 13426 290.17 2140 2140 2135 2775 1495 2135 2139.28 0.11 0 -1792 2141 2137 2136 2132 2131 2137 2132 3 640 100 0 5 1 3020000 65 44.58 1.11 12 0.44 48.00 1929.00 2370 20240625 -9.70 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3329 N N 0 N 00 N
7 20250513 111213 51 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 28722035 13426 290.17 2140 2140 2135 2775 1495 2135 2139.28 0.11 0 -1792 2141 2137 2136 2132 2131 2137 2132 3 640 100 0 5 1 3020000 65 44.58 1.11 12 0.44 48.00 1929.00 2370 20240625 -9.70 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3329 N N 0 N 00 N
8 20250513 101213 51 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 11550795 5402 116.75 2140 2140 2135 2775 1495 2135 2138.24 0.11 0 -1792 2141 2137 2136 2132 2131 2137 2132 3 640 100 0 5 1 3020000 65 44.58 1.11 12 0.18 48.00 1929.00 2370 20240625 -9.70 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3329 N N 0 N 00 N
9 20250513 091219 51 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.11 0 0 2141 2137 2136 2132 2131 2137 2132 3 640 100 0 5 1 3020000 64 44.48 1.11 12 0.00 48.00 1929.00 2370 20240625 -9.92 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 3329 N N 0 N 00 N
10 20250512 161149 51 100.00 KOSDAQ 금융 N N N N N 2135 -15 5 -0.70 9889145 4627 10.96 2140 2140 2135 2795 1505 2150 2137.27 0.11 0 -18 2160 2155 2145 2140 2130 2157 2142 3 645 100 0 5 1 3020000 64 44.48 1.11 12 0.15 48.00 1929.00 2375 20240426 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2370 -9.92 20240625 2070 3.14 20241119 0.00 Y 438580 100 3 억 3347 N N 0 N 00 N
11 20250512 151202 51 100.00 KOSDAQ 금융 N N N N N 2140 -10 5 -0.47 9649555 4515 10.69 2140 2140 2135 2795 1505 2150 2137.22 0.11 0 0 2160 2155 2145 2140 2130 2157 2142 3 645 100 0 5 1 3020000 65 44.58 1.11 12 0.15 48.00 1929.00 2375 20240426 -9.89 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3347 N N 0 N 00 N
12 20250512 141200 51 100.00 KOSDAQ 금융 N N N N N 2140 -10 5 -0.47 9596055 4490 10.63 2140 2140 2135 2795 1505 2150 2137.21 0.11 0 0 2160 2155 2145 2140 2130 2157 2142 3 645 100 0 5 1 3020000 65 44.58 1.11 12 0.15 48.00 1929.00 2375 20240426 -9.89 2070 20241119 3.38 2155 -0.70 20250106 2080 2.88 20250110 2370 -9.70 20240625 2070 3.38 20241119 0.00 Y 438580 100 3 억 3347 N N 0 N 00 N