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
448370/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
20250513,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250513,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250513,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250513,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250513,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250513,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,10922115,5135,100.29,2120,2150,2115,2745,1485,2115,2126.99,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.38,1.09,12,0.09,40.00,1967.00,2220,20240627,-3.83,2010,20241226,6.22,2175,-1.84,20250221,2035,4.91,20250107,2220,-3.83,20240627,2010,6.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250513,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,8781440,4130,80.66,2120,2150,2115,2745,1485,2115,2126.26,0.02,0,-1155,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,120,53.25,1.08,12,0.07,40.00,1967.00,2220,20240627,-4.05,2010,20241226,5.97,2175,-2.07,20250221,2035,4.67,20250107,2220,-4.05,20240627,2010,5.97,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250513,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1281720,606,11.84,2120,2120,2115,2745,1485,2115,2115.05,0.02,0,-6,2125,2120,2110,2105,2095,2122,2107,6,630,100,1480,5,1,5620000,119,53.00,1.08,12,0.01,40.00,1967.00,2220,20240627,-4.50,2010,20241226,5.47,2175,-2.53,20250221,2035,4.18,20250107,2220,-4.50,20240627,2010,5.47,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250512,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,10775250,5120,18.80,2105,2115,2100,2735,1475,2105,2104.54,0.02,0,-17,2145,2125,2095,2075,2045,2110,2060,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.09,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250512,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,10762560,5114,18.78,2105,2115,2100,2735,1475,2105,2104.53,0.02,0,-11,2145,2125,2095,2075,2045,2110,2060,6,630,100,1470,5,1,5620000,119,52.88,1.08,12,0.09,40.00,1967.00,2220,20240627,-4.73,2010,20241226,5.22,2175,-2.76,20250221,2035,3.93,20250107,2220,-4.73,20240627,2010,5.22,20241226,0.00,Y,448370,100,5 억,,908,N,N,0,N,00,N
20250512,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10339445,4913,18.04,2105,2115,2100,2735,1475,2105,2104.51,0.02,0,-10,2145,2125,2095,2075,2045,2110,2060,6,630,100,1470,5,1,5620000,118,52.62,1.07,12,0.09,40.00,1967.00,2220,20240627,-5.18,2010,20241226,4.73,2175,-3.22,20250221,2035,3.44,20250107,2220,-5.18,20240627,2010,4.73,20241226,0.00,Y,448370,100,5 억,,908,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 161203 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 10922115 5135 100.29 2120 2150 2115 2745 1485 2115 2126.99 0.02 0 -1155 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 5620000 120 53.38 1.09 12 0.09 40.00 1967.00 2220 20240627 -3.83 2010 20241226 6.22 2175 -1.84 20250221 2035 4.91 20250107 2220 -3.83 20240627 2010 6.22 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
3 20250513 151219 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 10922115 5135 100.29 2120 2150 2115 2745 1485 2115 2126.99 0.02 0 -1155 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 5620000 120 53.38 1.09 12 0.09 40.00 1967.00 2220 20240627 -3.83 2010 20241226 6.22 2175 -1.84 20250221 2035 4.91 20250107 2220 -3.83 20240627 2010 6.22 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
4 20250513 141219 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 10922115 5135 100.29 2120 2150 2115 2745 1485 2115 2126.99 0.02 0 -1155 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 5620000 120 53.38 1.09 12 0.09 40.00 1967.00 2220 20240627 -3.83 2010 20241226 6.22 2175 -1.84 20250221 2035 4.91 20250107 2220 -3.83 20240627 2010 6.22 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
5 20250513 131221 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 10922115 5135 100.29 2120 2150 2115 2745 1485 2115 2126.99 0.02 0 -1155 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 5620000 120 53.38 1.09 12 0.09 40.00 1967.00 2220 20240627 -3.83 2010 20241226 6.22 2175 -1.84 20250221 2035 4.91 20250107 2220 -3.83 20240627 2010 6.22 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
6 20250513 121225 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 10922115 5135 100.29 2120 2150 2115 2745 1485 2115 2126.99 0.02 0 -1155 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 5620000 120 53.38 1.09 12 0.09 40.00 1967.00 2220 20240627 -3.83 2010 20241226 6.22 2175 -1.84 20250221 2035 4.91 20250107 2220 -3.83 20240627 2010 6.22 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
7 20250513 111223 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 10922115 5135 100.29 2120 2150 2115 2745 1485 2115 2126.99 0.02 0 -1155 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 5620000 120 53.38 1.09 12 0.09 40.00 1967.00 2220 20240627 -3.83 2010 20241226 6.22 2175 -1.84 20250221 2035 4.91 20250107 2220 -3.83 20240627 2010 6.22 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
8 20250513 101223 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 8781440 4130 80.66 2120 2150 2115 2745 1485 2115 2126.26 0.02 0 -1155 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 5620000 120 53.25 1.08 12 0.07 40.00 1967.00 2220 20240627 -4.05 2010 20241226 5.97 2175 -2.07 20250221 2035 4.67 20250107 2220 -4.05 20240627 2010 5.97 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
9 20250513 091229 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 1281720 606 11.84 2120 2120 2115 2745 1485 2115 2115.05 0.02 0 -6 2125 2120 2110 2105 2095 2122 2107 6 630 100 1480 5 1 5620000 119 53.00 1.08 12 0.01 40.00 1967.00 2220 20240627 -4.50 2010 20241226 5.47 2175 -2.53 20250221 2035 4.18 20250107 2220 -4.50 20240627 2010 5.47 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
10 20250512 161158 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 10775250 5120 18.80 2105 2115 2100 2735 1475 2105 2104.54 0.02 0 -17 2145 2125 2095 2075 2045 2110 2060 6 630 100 1470 5 1 5620000 119 52.88 1.08 12 0.09 40.00 1967.00 2220 20240627 -4.73 2010 20241226 5.22 2175 -2.76 20250221 2035 3.93 20250107 2220 -4.73 20240627 2010 5.22 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
11 20250512 151212 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 10762560 5114 18.78 2105 2115 2100 2735 1475 2105 2104.53 0.02 0 -11 2145 2125 2095 2075 2045 2110 2060 6 630 100 1470 5 1 5620000 119 52.88 1.08 12 0.09 40.00 1967.00 2220 20240627 -4.73 2010 20241226 5.22 2175 -2.76 20250221 2035 3.93 20250107 2220 -4.73 20240627 2010 5.22 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N
12 20250512 141210 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 10339445 4913 18.04 2105 2115 2100 2735 1475 2105 2104.51 0.02 0 -10 2145 2125 2095 2075 2045 2110 2060 6 630 100 1470 5 1 5620000 118 52.62 1.07 12 0.09 40.00 1967.00 2220 20240627 -5.18 2010 20241226 4.73 2175 -3.22 20250221 2035 3.44 20250107 2220 -5.18 20240627 2010 4.73 20241226 0.00 Y 448370 100 5 억 908 N N 0 N 00 N