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
446750/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
20250513,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,10717819,5103,63.67,2105,2105,2097,2730,1470,2100,2100.30,0.02,0,-252,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.95,1.05,12,0.08,43.00,2005.00,2245,20240710,-6.24,2000,20250123,5.25,2120,-0.71,20250214,2000,5.25,20250123,2245,-6.24,20240710,2000,5.25,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
20250513,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2102,2,2,0.10,10650528,5071,63.27,2105,2105,2097,2730,1470,2100,2100.28,0.02,0,-229,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.88,1.05,12,0.08,43.00,2005.00,2245,20240710,-6.37,2000,20250123,5.10,2120,-0.85,20250214,2000,5.10,20250123,2245,-6.37,20240710,2000,5.10,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
20250513,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2817105,1341,16.73,2105,2105,2100,2730,1470,2100,2100.75,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.84,1.05,12,0.02,43.00,2005.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
20250513,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2817105,1341,16.73,2105,2105,2100,2730,1470,2100,2100.75,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.84,1.05,12,0.02,43.00,2005.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
20250513,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2102,2,2,0.10,166061,79,0.99,2105,2105,2102,2730,1470,2100,2102.04,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.88,1.05,12,0.00,43.00,2005.00,2245,20240710,-6.37,2000,20250123,5.10,2120,-0.85,20250214,2000,5.10,20250123,2245,-6.37,20240710,2000,5.10,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
20250513,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2105,1,0.01,2105,2105,2105,2730,1470,2100,2105.00,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.95,1.05,12,0.00,43.00,2005.00,2245,20240710,-6.24,2000,20250123,5.25,2120,-0.71,20250214,2000,5.25,20250123,2245,-6.24,20240710,2000,5.25,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
20250513,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2105,1,0.01,2105,2105,2105,2730,1470,2100,2105.00,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.95,1.05,12,0.00,43.00,2005.00,2245,20240710,-6.24,2000,20250123,5.25,2120,-0.71,20250214,2000,5.25,20250123,2245,-6.24,20240710,2000,5.25,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
20250513,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2105,1,0.01,2105,2105,2105,2730,1470,2100,2105.00,0.02,0,0,2106,2102,2096,2092,2086,2105,2095,6,630,100,1470,5,1,6030000,127,48.95,1.05,12,0.00,43.00,2005.00,2245,20240710,-6.24,2000,20250123,5.25,2120,-0.71,20250214,2000,5.25,20250123,2245,-6.24,20240710,2000,5.25,20250123,0.00,Y,446750,100,6 억,,959,N,N,0,N,00,N
20250512,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,16821530,8015,85.97,2090,2100,2090,2720,1470,2095,2098.76,0.02,0,-749,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,6030000,127,48.84,1.05,12,0.13,43.00,2005.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,Y,446750,100,6 억,,1393,N,N,0,N,00,N
20250512,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,16796350,8003,85.84,2090,2100,2090,2720,1470,2095,2098.76,0.02,0,-745,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,6030000,126,48.72,1.04,12,0.13,43.00,2005.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,Y,446750,100,6 억,,1393,N,N,0,N,00,N
20250512,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,16683220,7949,85.26,2090,2100,2090,2720,1470,2095,2098.78,0.02,0,-691,2101,2097,2091,2087,2081,2100,2090,6,625,100,1460,5,1,6030000,126,48.72,1.04,12,0.13,43.00,2005.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,Y,446750,100,6 억,,1393,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 161202 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 10717819 5103 63.67 2105 2105 2097 2730 1470 2100 2100.30 0.02 0 -252 2106 2102 2096 2092 2086 2105 2095 6 630 100 1470 5 1 6030000 127 48.95 1.05 12 0.08 43.00 2005.00 2245 20240710 -6.24 2000 20250123 5.25 2120 -0.71 20250214 2000 5.25 20250123 2245 -6.24 20240710 2000 5.25 20250123 0.00 Y 446750 100 6 억 959 N N 0 N 00 N
3 20250513 151218 57 100.00 KOSDAQ 금융 N N N N N 2102 2 2 0.10 10650528 5071 63.27 2105 2105 2097 2730 1470 2100 2100.28 0.02 0 -229 2106 2102 2096 2092 2086 2105 2095 6 630 100 1470 5 1 6030000 127 48.88 1.05 12 0.08 43.00 2005.00 2245 20240710 -6.37 2000 20250123 5.10 2120 -0.85 20250214 2000 5.10 20250123 2245 -6.37 20240710 2000 5.10 20250123 0.00 Y 446750 100 6 억 959 N N 0 N 00 N
4 20250513 141218 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2817105 1341 16.73 2105 2105 2100 2730 1470 2100 2100.75 0.02 0 0 2106 2102 2096 2092 2086 2105 2095 6 630 100 1470 5 1 6030000 127 48.84 1.05 12 0.02 43.00 2005.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 Y 446750 100 6 억 959 N N 0 N 00 N
5 20250513 131220 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2817105 1341 16.73 2105 2105 2100 2730 1470 2100 2100.75 0.02 0 0 2106 2102 2096 2092 2086 2105 2095 6 630 100 1470 5 1 6030000 127 48.84 1.05 12 0.02 43.00 2005.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 Y 446750 100 6 억 959 N N 0 N 00 N
6 20250513 121224 57 100.00 KOSDAQ 금융 N N N N N 2102 2 2 0.10 166061 79 0.99 2105 2105 2102 2730 1470 2100 2102.04 0.02 0 0 2106 2102 2096 2092 2086 2105 2095 6 630 100 1470 5 1 6030000 127 48.88 1.05 12 0.00 43.00 2005.00 2245 20240710 -6.37 2000 20250123 5.10 2120 -0.85 20250214 2000 5.10 20250123 2245 -6.37 20240710 2000 5.10 20250123 0.00 Y 446750 100 6 억 959 N N 0 N 00 N
7 20250513 111222 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 2105 1 0.01 2105 2105 2105 2730 1470 2100 2105.00 0.02 0 0 2106 2102 2096 2092 2086 2105 2095 6 630 100 1470 5 1 6030000 127 48.95 1.05 12 0.00 43.00 2005.00 2245 20240710 -6.24 2000 20250123 5.25 2120 -0.71 20250214 2000 5.25 20250123 2245 -6.24 20240710 2000 5.25 20250123 0.00 Y 446750 100 6 억 959 N N 0 N 00 N
8 20250513 101222 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 2105 1 0.01 2105 2105 2105 2730 1470 2100 2105.00 0.02 0 0 2106 2102 2096 2092 2086 2105 2095 6 630 100 1470 5 1 6030000 127 48.95 1.05 12 0.00 43.00 2005.00 2245 20240710 -6.24 2000 20250123 5.25 2120 -0.71 20250214 2000 5.25 20250123 2245 -6.24 20240710 2000 5.25 20250123 0.00 Y 446750 100 6 억 959 N N 0 N 00 N
9 20250513 091228 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 2105 1 0.01 2105 2105 2105 2730 1470 2100 2105.00 0.02 0 0 2106 2102 2096 2092 2086 2105 2095 6 630 100 1470 5 1 6030000 127 48.95 1.05 12 0.00 43.00 2005.00 2245 20240710 -6.24 2000 20250123 5.25 2120 -0.71 20250214 2000 5.25 20250123 2245 -6.24 20240710 2000 5.25 20250123 0.00 Y 446750 100 6 억 959 N N 0 N 00 N
10 20250512 161157 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 16821530 8015 85.97 2090 2100 2090 2720 1470 2095 2098.76 0.02 0 -749 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 6030000 127 48.84 1.05 12 0.13 43.00 2005.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 Y 446750 100 6 억 1393 N N 0 N 00 N
11 20250512 151211 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 16796350 8003 85.84 2090 2100 2090 2720 1470 2095 2098.76 0.02 0 -745 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 6030000 126 48.72 1.04 12 0.13 43.00 2005.00 2245 20240710 -6.68 2000 20250123 4.75 2120 -1.18 20250214 2000 4.75 20250123 2245 -6.68 20240710 2000 4.75 20250123 0.00 Y 446750 100 6 억 1393 N N 0 N 00 N
12 20250512 141209 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 16683220 7949 85.26 2090 2100 2090 2720 1470 2095 2098.78 0.02 0 -691 2101 2097 2091 2087 2081 2100 2090 6 625 100 1460 5 1 6030000 126 48.72 1.04 12 0.13 43.00 2005.00 2245 20240710 -6.68 2000 20250123 4.75 2120 -1.18 20250214 2000 4.75 20250123 2245 -6.68 20240710 2000 4.75 20250123 0.00 Y 446750 100 6 억 1393 N N 0 N 00 N