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
439730/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
20250513,161155,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,36066505,16893,159.17,2135,2135,2130,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.39,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250513,151211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,36066505,16893,159.17,2135,2135,2130,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.39,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250513,141211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,31091955,14563,137.22,2135,2135,2130,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.34,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250513,131213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,15418970,7222,68.05,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.17,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250513,121217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,15418970,7222,68.05,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.17,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250513,111215,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,15418970,7222,68.05,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,722,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.17,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250513,101215,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,3202500,1500,14.13,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,0,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.03,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250513,091221,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,3202500,1500,14.13,2135,2135,2135,2765,1495,2130,2135.00,0.06,0,0,2136,2132,2131,2127,2126,2132,2127,4,635,100,0,5,1,4310000,92,57.70,1.05,12,0.03,37.00,2029.00,2529,20240503,-15.58,2085,20241114,2.40,2140,-0.23,20250509,2100,1.67,20250102,2590,-17.57,20240620,2100,1.67,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250512,161150,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,22655860,10613,105.20,2135,2135,2130,2765,1495,2130,2134.73,0.06,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,0,5,1,4310000,92,57.57,1.05,12,0.25,37.00,2029.00,2529,20240503,-15.78,2085,20241114,2.16,2140,-0.47,20250509,2100,1.43,20250102,2590,-17.76,20240620,2100,1.43,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250512,151204,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,22655860,10613,105.20,2135,2135,2130,2765,1495,2130,2134.73,0.06,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,0,5,1,4310000,92,57.57,1.05,12,0.25,37.00,2029.00,2529,20240503,-15.78,2085,20241114,2.16,2140,-0.47,20250509,2100,1.43,20250102,2590,-17.76,20240620,2100,1.43,20250228,0.00,Y,439730,100,4 억,,2752,N,N,0,N,00,N
20250512,141202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,22655860,10613,105.20,2135,2135,2130,2765,1495,2130,2134.73,0.06,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,0,5,1,4310000,92,57.57,1.05,12,0.25,37.00,2029.00,2529,20240503,-15.78,2085,20241114,2.16,2140,-0.47,20250509,2100,1.43,20250102,2590,-17.76,20240620,2100,1.43,20250228,0.00,Y,439730,100,4 억,,2752,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 161155 51 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 36066505 16893 159.17 2135 2135 2130 2765 1495 2130 2135.00 0.06 0 722 2136 2132 2131 2127 2126 2132 2127 4 635 100 0 5 1 4310000 92 57.70 1.05 12 0.39 37.00 2029.00 2529 20240503 -15.58 2085 20241114 2.40 2140 -0.23 20250509 2100 1.67 20250102 2590 -17.57 20240620 2100 1.67 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
3 20250513 151211 51 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 36066505 16893 159.17 2135 2135 2130 2765 1495 2130 2135.00 0.06 0 722 2136 2132 2131 2127 2126 2132 2127 4 635 100 0 5 1 4310000 92 57.70 1.05 12 0.39 37.00 2029.00 2529 20240503 -15.58 2085 20241114 2.40 2140 -0.23 20250509 2100 1.67 20250102 2590 -17.57 20240620 2100 1.67 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
4 20250513 141211 51 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 31091955 14563 137.22 2135 2135 2130 2765 1495 2130 2135.00 0.06 0 722 2136 2132 2131 2127 2126 2132 2127 4 635 100 0 5 1 4310000 92 57.70 1.05 12 0.34 37.00 2029.00 2529 20240503 -15.58 2085 20241114 2.40 2140 -0.23 20250509 2100 1.67 20250102 2590 -17.57 20240620 2100 1.67 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
5 20250513 131213 51 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 15418970 7222 68.05 2135 2135 2135 2765 1495 2130 2135.00 0.06 0 722 2136 2132 2131 2127 2126 2132 2127 4 635 100 0 5 1 4310000 92 57.70 1.05 12 0.17 37.00 2029.00 2529 20240503 -15.58 2085 20241114 2.40 2140 -0.23 20250509 2100 1.67 20250102 2590 -17.57 20240620 2100 1.67 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
6 20250513 121217 51 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 15418970 7222 68.05 2135 2135 2135 2765 1495 2130 2135.00 0.06 0 722 2136 2132 2131 2127 2126 2132 2127 4 635 100 0 5 1 4310000 92 57.70 1.05 12 0.17 37.00 2029.00 2529 20240503 -15.58 2085 20241114 2.40 2140 -0.23 20250509 2100 1.67 20250102 2590 -17.57 20240620 2100 1.67 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
7 20250513 111215 51 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 15418970 7222 68.05 2135 2135 2135 2765 1495 2130 2135.00 0.06 0 722 2136 2132 2131 2127 2126 2132 2127 4 635 100 0 5 1 4310000 92 57.70 1.05 12 0.17 37.00 2029.00 2529 20240503 -15.58 2085 20241114 2.40 2140 -0.23 20250509 2100 1.67 20250102 2590 -17.57 20240620 2100 1.67 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
8 20250513 101215 51 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 3202500 1500 14.13 2135 2135 2135 2765 1495 2130 2135.00 0.06 0 0 2136 2132 2131 2127 2126 2132 2127 4 635 100 0 5 1 4310000 92 57.70 1.05 12 0.03 37.00 2029.00 2529 20240503 -15.58 2085 20241114 2.40 2140 -0.23 20250509 2100 1.67 20250102 2590 -17.57 20240620 2100 1.67 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
9 20250513 091221 51 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 3202500 1500 14.13 2135 2135 2135 2765 1495 2130 2135.00 0.06 0 0 2136 2132 2131 2127 2126 2132 2127 4 635 100 0 5 1 4310000 92 57.70 1.05 12 0.03 37.00 2029.00 2529 20240503 -15.58 2085 20241114 2.40 2140 -0.23 20250509 2100 1.67 20250102 2590 -17.57 20240620 2100 1.67 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
10 20250512 161150 51 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 22655860 10613 105.20 2135 2135 2130 2765 1495 2130 2134.73 0.06 0 0 2143 2136 2133 2126 2123 2135 2125 4 635 100 0 5 1 4310000 92 57.57 1.05 12 0.25 37.00 2029.00 2529 20240503 -15.78 2085 20241114 2.16 2140 -0.47 20250509 2100 1.43 20250102 2590 -17.76 20240620 2100 1.43 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
11 20250512 151204 51 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 22655860 10613 105.20 2135 2135 2130 2765 1495 2130 2134.73 0.06 0 0 2143 2136 2133 2126 2123 2135 2125 4 635 100 0 5 1 4310000 92 57.57 1.05 12 0.25 37.00 2029.00 2529 20240503 -15.78 2085 20241114 2.16 2140 -0.47 20250509 2100 1.43 20250102 2590 -17.76 20240620 2100 1.43 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N
12 20250512 141202 51 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 22655860 10613 105.20 2135 2135 2130 2765 1495 2130 2134.73 0.06 0 0 2143 2136 2133 2126 2123 2135 2125 4 635 100 0 5 1 4310000 92 57.57 1.05 12 0.25 37.00 2029.00 2529 20240503 -15.78 2085 20241114 2.16 2140 -0.47 20250509 2100 1.43 20250102 2590 -17.76 20240620 2100 1.43 20250228 0.00 Y 439730 100 4 억 2752 N N 0 N 00 N