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
448760/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
20250513,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,50266905,22797,80.18,2205,2215,2195,2850,1540,2195,2204.98,0.01,0,-4108,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.51,33.00,1991.00,2490,20240429,-11.85,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
20250513,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,49434985,22418,78.84,2205,2215,2195,2850,1540,2195,2205.15,0.01,0,-3766,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.67,1.10,12,0.51,33.00,1991.00,2490,20240429,-11.65,2050,20241227,7.32,2295,-4.14,20250424,2080,5.77,20250114,2400,-8.33,20240516,2050,7.32,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
20250513,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,29992605,13584,47.77,2205,2215,2195,2850,1540,2195,2207.94,0.01,0,-2150,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.31,33.00,1991.00,2490,20240429,-11.85,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
20250513,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,27973205,12664,44.54,2205,2215,2195,2850,1540,2195,2208.88,0.01,0,-2150,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.29,33.00,1991.00,2490,20240429,-11.85,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
20250513,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,23566730,10667,37.51,2205,2215,2195,2850,1540,2195,2209.31,0.01,0,-2221,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,98,66.97,1.11,12,0.24,33.00,1991.00,2490,20240429,-11.24,2050,20241227,7.80,2295,-3.70,20250424,2080,6.25,20250114,2400,-7.92,20240516,2050,7.80,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
20250513,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,16507990,7473,26.28,2205,2215,2195,2850,1540,2195,2209.02,0.01,0,-2220,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,98,66.97,1.11,12,0.17,33.00,1991.00,2490,20240429,-11.24,2050,20241227,7.80,2295,-3.70,20250424,2080,6.25,20250114,2400,-7.92,20240516,2050,7.80,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
20250513,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,8010535,3628,12.76,2205,2210,2195,2850,1540,2195,2207.98,0.01,0,-2220,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,98,66.97,1.11,12,0.08,33.00,1991.00,2490,20240429,-11.24,2050,20241227,7.80,2295,-3.70,20250424,2080,6.25,20250114,2400,-7.92,20240516,2050,7.80,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
20250513,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,70250,32,0.11,2205,2205,2195,2850,1540,2195,2195.31,0.01,0,11,2221,2207,2196,2182,2171,2207,2182,4,655,100,1530,5,1,4430000,97,66.52,1.10,12,0.00,33.00,1991.00,2490,20240429,-11.85,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,647,N,N,0,N,00,N
20250512,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,62368385,28434,174.30,2195,2210,2185,2830,1530,2180,2193.44,0.01,0,1,2266,2222,2161,2117,2056,2192,2087,4,650,100,1520,5,1,4430000,97,66.52,1.10,12,0.64,33.00,1991.00,2495,20240426,-12.02,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,646,N,N,0,N,00,N
20250512,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,61892065,28217,172.97,2195,2210,2185,2830,1530,2180,2193.43,0.01,0,1,2266,2222,2161,2117,2056,2192,2087,4,650,100,1520,5,1,4430000,97,66.52,1.10,12,0.64,33.00,1991.00,2495,20240426,-12.02,2050,20241227,7.07,2295,-4.36,20250424,2080,5.53,20250114,2400,-8.54,20240516,2050,7.07,20241227,0.00,Y,448760,100,4 억,,646,N,N,0,N,00,N
20250512,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,43586490,19892,121.94,2195,2210,2185,2830,1530,2180,2191.16,0.01,0,-6,2266,2222,2161,2117,2056,2192,2087,4,650,100,1520,5,1,4430000,97,66.36,1.10,12,0.45,33.00,1991.00,2495,20240426,-12.22,2050,20241227,6.83,2295,-4.58,20250424,2080,5.29,20250114,2400,-8.75,20240516,2050,6.83,20241227,0.00,Y,448760,100,4 억,,646,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 161204 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 50266905 22797 80.18 2205 2215 2195 2850 1540 2195 2204.98 0.01 0 -4108 2221 2207 2196 2182 2171 2207 2182 4 655 100 1530 5 1 4430000 97 66.52 1.10 12 0.51 33.00 1991.00 2490 20240429 -11.85 2050 20241227 7.07 2295 -4.36 20250424 2080 5.53 20250114 2400 -8.54 20240516 2050 7.07 20241227 0.00 Y 448760 100 4 억 647 N N 0 N 00 N
3 20250513 151220 57 100.00 KOSDAQ 금융 N N N N N 2200 5 2 0.23 49434985 22418 78.84 2205 2215 2195 2850 1540 2195 2205.15 0.01 0 -3766 2221 2207 2196 2182 2171 2207 2182 4 655 100 1530 5 1 4430000 97 66.67 1.10 12 0.51 33.00 1991.00 2490 20240429 -11.65 2050 20241227 7.32 2295 -4.14 20250424 2080 5.77 20250114 2400 -8.33 20240516 2050 7.32 20241227 0.00 Y 448760 100 4 억 647 N N 0 N 00 N
4 20250513 141220 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 29992605 13584 47.77 2205 2215 2195 2850 1540 2195 2207.94 0.01 0 -2150 2221 2207 2196 2182 2171 2207 2182 4 655 100 1530 5 1 4430000 97 66.52 1.10 12 0.31 33.00 1991.00 2490 20240429 -11.85 2050 20241227 7.07 2295 -4.36 20250424 2080 5.53 20250114 2400 -8.54 20240516 2050 7.07 20241227 0.00 Y 448760 100 4 억 647 N N 0 N 00 N
5 20250513 131222 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 27973205 12664 44.54 2205 2215 2195 2850 1540 2195 2208.88 0.01 0 -2150 2221 2207 2196 2182 2171 2207 2182 4 655 100 1530 5 1 4430000 97 66.52 1.10 12 0.29 33.00 1991.00 2490 20240429 -11.85 2050 20241227 7.07 2295 -4.36 20250424 2080 5.53 20250114 2400 -8.54 20240516 2050 7.07 20241227 0.00 Y 448760 100 4 억 647 N N 0 N 00 N
6 20250513 121226 57 100.00 KOSDAQ 금융 N N N N N 2210 15 2 0.68 23566730 10667 37.51 2205 2215 2195 2850 1540 2195 2209.31 0.01 0 -2221 2221 2207 2196 2182 2171 2207 2182 4 655 100 1530 5 1 4430000 98 66.97 1.11 12 0.24 33.00 1991.00 2490 20240429 -11.24 2050 20241227 7.80 2295 -3.70 20250424 2080 6.25 20250114 2400 -7.92 20240516 2050 7.80 20241227 0.00 Y 448760 100 4 억 647 N N 0 N 00 N
7 20250513 111224 57 100.00 KOSDAQ 금융 N N N N N 2210 15 2 0.68 16507990 7473 26.28 2205 2215 2195 2850 1540 2195 2209.02 0.01 0 -2220 2221 2207 2196 2182 2171 2207 2182 4 655 100 1530 5 1 4430000 98 66.97 1.11 12 0.17 33.00 1991.00 2490 20240429 -11.24 2050 20241227 7.80 2295 -3.70 20250424 2080 6.25 20250114 2400 -7.92 20240516 2050 7.80 20241227 0.00 Y 448760 100 4 억 647 N N 0 N 00 N
8 20250513 101224 57 100.00 KOSDAQ 금융 N N N N N 2210 15 2 0.68 8010535 3628 12.76 2205 2210 2195 2850 1540 2195 2207.98 0.01 0 -2220 2221 2207 2196 2182 2171 2207 2182 4 655 100 1530 5 1 4430000 98 66.97 1.11 12 0.08 33.00 1991.00 2490 20240429 -11.24 2050 20241227 7.80 2295 -3.70 20250424 2080 6.25 20250114 2400 -7.92 20240516 2050 7.80 20241227 0.00 Y 448760 100 4 억 647 N N 0 N 00 N
9 20250513 091230 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 70250 32 0.11 2205 2205 2195 2850 1540 2195 2195.31 0.01 0 11 2221 2207 2196 2182 2171 2207 2182 4 655 100 1530 5 1 4430000 97 66.52 1.10 12 0.00 33.00 1991.00 2490 20240429 -11.85 2050 20241227 7.07 2295 -4.36 20250424 2080 5.53 20250114 2400 -8.54 20240516 2050 7.07 20241227 0.00 Y 448760 100 4 억 647 N N 0 N 00 N
10 20250512 161159 57 100.00 KOSDAQ 금융 N N N N N 2195 15 2 0.69 62368385 28434 174.30 2195 2210 2185 2830 1530 2180 2193.44 0.01 0 1 2266 2222 2161 2117 2056 2192 2087 4 650 100 1520 5 1 4430000 97 66.52 1.10 12 0.64 33.00 1991.00 2495 20240426 -12.02 2050 20241227 7.07 2295 -4.36 20250424 2080 5.53 20250114 2400 -8.54 20240516 2050 7.07 20241227 0.00 Y 448760 100 4 억 646 N N 0 N 00 N
11 20250512 151213 57 100.00 KOSDAQ 금융 N N N N N 2195 15 2 0.69 61892065 28217 172.97 2195 2210 2185 2830 1530 2180 2193.43 0.01 0 1 2266 2222 2161 2117 2056 2192 2087 4 650 100 1520 5 1 4430000 97 66.52 1.10 12 0.64 33.00 1991.00 2495 20240426 -12.02 2050 20241227 7.07 2295 -4.36 20250424 2080 5.53 20250114 2400 -8.54 20240516 2050 7.07 20241227 0.00 Y 448760 100 4 억 646 N N 0 N 00 N
12 20250512 141211 57 100.00 KOSDAQ 금융 N N N N N 2190 10 2 0.46 43586490 19892 121.94 2195 2210 2185 2830 1530 2180 2191.16 0.01 0 -6 2266 2222 2161 2117 2056 2192 2087 4 650 100 1520 5 1 4430000 97 66.36 1.10 12 0.45 33.00 1991.00 2495 20240426 -12.22 2050 20241227 6.83 2295 -4.58 20250424 2080 5.29 20250114 2400 -8.75 20240516 2050 6.83 20241227 0.00 Y 448760 100 4 억 646 N N 0 N 00 N