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
445970/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
20250513,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,5396135,2465,29.84,2220,2220,2185,2860,1540,2200,2189.10,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,118,52.38,1.05,12,0.05,42.00,2093.00,2310,20240715,-4.76,2080,20241204,5.77,2225,-1.12,20250509,2085,5.52,20250115,2310,-4.76,20240715,2080,5.77,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
20250513,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,5025805,2296,27.79,2220,2220,2185,2860,1540,2200,2188.94,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,117,52.14,1.05,12,0.04,42.00,2093.00,2310,20240715,-5.19,2080,20241204,5.29,2225,-1.57,20250509,2085,5.04,20250115,2310,-5.19,20240715,2080,5.29,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
20250513,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,2430595,1111,13.45,2220,2220,2185,2860,1540,2200,2187.75,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,117,52.02,1.04,12,0.02,42.00,2093.00,2310,20240715,-5.41,2080,20241204,5.05,2225,-1.80,20250509,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
20250513,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,2430595,1111,13.45,2220,2220,2185,2860,1540,2200,2187.75,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,117,52.02,1.04,12,0.02,42.00,2093.00,2310,20240715,-5.41,2080,20241204,5.05,2225,-1.80,20250509,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
20250513,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,111720,51,0.62,2220,2220,2190,2860,1540,2200,2190.59,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,117,52.14,1.05,12,0.00,42.00,2093.00,2310,20240715,-5.19,2080,20241204,5.29,2225,-1.57,20250509,2085,5.04,20250115,2310,-5.19,20240715,2080,5.29,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
20250513,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,2220,1,0.01,2220,2220,2220,2860,1540,2200,2220.00,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,119,52.86,1.06,12,0.00,42.00,2093.00,2310,20240715,-3.90,2080,20241204,6.73,2225,-0.22,20250509,2085,6.47,20250115,2310,-3.90,20240715,2080,6.73,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
20250513,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,2220,1,0.01,2220,2220,2220,2860,1540,2200,2220.00,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,119,52.86,1.06,12,0.00,42.00,2093.00,2310,20240715,-3.90,2080,20241204,6.73,2225,-0.22,20250509,2085,6.47,20250115,2310,-3.90,20240715,2080,6.73,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
20250513,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,2220,1,0.01,2220,2220,2220,2860,1540,2200,2220.00,0.01,0,0,2243,2221,2198,2176,2153,2210,2165,5,660,100,1540,5,1,5360000,119,52.86,1.06,12,0.00,42.00,2093.00,2310,20240715,-3.90,2080,20241204,6.73,2225,-0.22,20250509,2085,6.47,20250115,2310,-3.90,20240715,2080,6.73,20241204,0.00,Y,445970,100,5 억,,676,N,N,0,N,00,N
20250512,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,18058695,8261,445.10,2220,2220,2175,2870,1550,2210,2186.02,0.01,0,-1672,2243,2226,2208,2191,2173,2217,2182,5,660,100,1540,5,1,5360000,118,52.38,1.05,12,0.15,42.00,2093.00,2310,20240715,-4.76,2080,20241204,5.77,2225,-1.12,20250509,2085,5.52,20250115,2310,-4.76,20240715,2080,5.77,20241204,0.00,Y,445970,100,5 억,,669,N,N,0,N,00,N
20250512,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-10,5,-0.45,17519685,8016,431.90,2220,2220,2175,2870,1550,2210,2185.59,0.01,0,-1647,2243,2226,2208,2191,2173,2217,2182,5,660,100,1540,5,1,5360000,118,52.38,1.05,12,0.15,42.00,2093.00,2310,20240715,-4.76,2080,20241204,5.77,2225,-1.12,20250509,2085,5.52,20250115,2310,-4.76,20240715,2080,5.77,20241204,0.00,Y,445970,100,5 억,,669,N,N,0,N,00,N
20250512,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-25,5,-1.13,8653610,3965,213.63,2220,2220,2175,2870,1550,2210,2182.50,0.01,0,-1361,2243,2226,2208,2191,2173,2217,2182,5,660,100,1540,5,1,5360000,117,52.02,1.04,12,0.07,42.00,2093.00,2310,20240715,-5.41,2080,20241204,5.05,2225,-1.80,20250509,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,Y,445970,100,5 억,,669,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 161200 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 5396135 2465 29.84 2220 2220 2185 2860 1540 2200 2189.10 0.01 0 0 2243 2221 2198 2176 2153 2210 2165 5 660 100 1540 5 1 5360000 118 52.38 1.05 12 0.05 42.00 2093.00 2310 20240715 -4.76 2080 20241204 5.77 2225 -1.12 20250509 2085 5.52 20250115 2310 -4.76 20240715 2080 5.77 20241204 0.00 Y 445970 100 5 억 676 N N 0 N 00 N
3 20250513 151216 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 5025805 2296 27.79 2220 2220 2185 2860 1540 2200 2188.94 0.01 0 0 2243 2221 2198 2176 2153 2210 2165 5 660 100 1540 5 1 5360000 117 52.14 1.05 12 0.04 42.00 2093.00 2310 20240715 -5.19 2080 20241204 5.29 2225 -1.57 20250509 2085 5.04 20250115 2310 -5.19 20240715 2080 5.29 20241204 0.00 Y 445970 100 5 억 676 N N 0 N 00 N
4 20250513 141216 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 2430595 1111 13.45 2220 2220 2185 2860 1540 2200 2187.75 0.01 0 0 2243 2221 2198 2176 2153 2210 2165 5 660 100 1540 5 1 5360000 117 52.02 1.04 12 0.02 42.00 2093.00 2310 20240715 -5.41 2080 20241204 5.05 2225 -1.80 20250509 2085 4.80 20250115 2310 -5.41 20240715 2080 5.05 20241204 0.00 Y 445970 100 5 억 676 N N 0 N 00 N
5 20250513 131218 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 2430595 1111 13.45 2220 2220 2185 2860 1540 2200 2187.75 0.01 0 0 2243 2221 2198 2176 2153 2210 2165 5 660 100 1540 5 1 5360000 117 52.02 1.04 12 0.02 42.00 2093.00 2310 20240715 -5.41 2080 20241204 5.05 2225 -1.80 20250509 2085 4.80 20250115 2310 -5.41 20240715 2080 5.05 20241204 0.00 Y 445970 100 5 억 676 N N 0 N 00 N
6 20250513 121222 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 111720 51 0.62 2220 2220 2190 2860 1540 2200 2190.59 0.01 0 0 2243 2221 2198 2176 2153 2210 2165 5 660 100 1540 5 1 5360000 117 52.14 1.05 12 0.00 42.00 2093.00 2310 20240715 -5.19 2080 20241204 5.29 2225 -1.57 20250509 2085 5.04 20250115 2310 -5.19 20240715 2080 5.29 20241204 0.00 Y 445970 100 5 억 676 N N 0 N 00 N
7 20250513 111220 57 100.00 KOSDAQ 금융 N N N N N 2220 20 2 0.91 2220 1 0.01 2220 2220 2220 2860 1540 2200 2220.00 0.01 0 0 2243 2221 2198 2176 2153 2210 2165 5 660 100 1540 5 1 5360000 119 52.86 1.06 12 0.00 42.00 2093.00 2310 20240715 -3.90 2080 20241204 6.73 2225 -0.22 20250509 2085 6.47 20250115 2310 -3.90 20240715 2080 6.73 20241204 0.00 Y 445970 100 5 억 676 N N 0 N 00 N
8 20250513 101220 57 100.00 KOSDAQ 금융 N N N N N 2220 20 2 0.91 2220 1 0.01 2220 2220 2220 2860 1540 2200 2220.00 0.01 0 0 2243 2221 2198 2176 2153 2210 2165 5 660 100 1540 5 1 5360000 119 52.86 1.06 12 0.00 42.00 2093.00 2310 20240715 -3.90 2080 20241204 6.73 2225 -0.22 20250509 2085 6.47 20250115 2310 -3.90 20240715 2080 6.73 20241204 0.00 Y 445970 100 5 억 676 N N 0 N 00 N
9 20250513 091226 57 100.00 KOSDAQ 금융 N N N N N 2220 20 2 0.91 2220 1 0.01 2220 2220 2220 2860 1540 2200 2220.00 0.01 0 0 2243 2221 2198 2176 2153 2210 2165 5 660 100 1540 5 1 5360000 119 52.86 1.06 12 0.00 42.00 2093.00 2310 20240715 -3.90 2080 20241204 6.73 2225 -0.22 20250509 2085 6.47 20250115 2310 -3.90 20240715 2080 6.73 20241204 0.00 Y 445970 100 5 억 676 N N 0 N 00 N
10 20250512 161155 57 100.00 KOSDAQ 금융 N N N N N 2200 -10 5 -0.45 18058695 8261 445.10 2220 2220 2175 2870 1550 2210 2186.02 0.01 0 -1672 2243 2226 2208 2191 2173 2217 2182 5 660 100 1540 5 1 5360000 118 52.38 1.05 12 0.15 42.00 2093.00 2310 20240715 -4.76 2080 20241204 5.77 2225 -1.12 20250509 2085 5.52 20250115 2310 -4.76 20240715 2080 5.77 20241204 0.00 Y 445970 100 5 억 669 N N 0 N 00 N
11 20250512 151209 57 100.00 KOSDAQ 금융 N N N N N 2200 -10 5 -0.45 17519685 8016 431.90 2220 2220 2175 2870 1550 2210 2185.59 0.01 0 -1647 2243 2226 2208 2191 2173 2217 2182 5 660 100 1540 5 1 5360000 118 52.38 1.05 12 0.15 42.00 2093.00 2310 20240715 -4.76 2080 20241204 5.77 2225 -1.12 20250509 2085 5.52 20250115 2310 -4.76 20240715 2080 5.77 20241204 0.00 Y 445970 100 5 억 669 N N 0 N 00 N
12 20250512 141207 57 100.00 KOSDAQ 금융 N N N N N 2185 -25 5 -1.13 8653610 3965 213.63 2220 2220 2175 2870 1550 2210 2182.50 0.01 0 -1361 2243 2226 2208 2191 2173 2217 2182 5 660 100 1540 5 1 5360000 117 52.02 1.04 12 0.07 42.00 2093.00 2310 20240715 -5.41 2080 20241204 5.05 2225 -1.80 20250509 2085 4.80 20250115 2310 -5.41 20240715 2080 5.05 20241204 0.00 Y 445970 100 5 억 669 N N 0 N 00 N