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
454640/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
20250513,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,36398230,17129,163.10,2120,2135,2115,2755,1485,2120,2124.95,0.01,0,-1081,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.30,1.12,12,0.32,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250513,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,35808830,16851,160.46,2120,2135,2115,2755,1485,2120,2125.03,0.01,0,-823,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.30,1.12,12,0.31,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250513,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,27799110,13072,124.47,2120,2135,2120,2755,1485,2120,2126.61,0.01,0,-450,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.30,1.12,12,0.24,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250513,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,27385405,12877,122.61,2120,2135,2120,2755,1485,2120,2126.69,0.01,0,-450,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.43,1.13,12,0.24,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2165,-1.85,20250502,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250513,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,26526905,12473,118.77,2120,2135,2120,2755,1485,2120,2126.75,0.01,0,-450,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.43,1.13,12,0.23,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2165,-1.85,20250502,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250513,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,25889580,12173,115.91,2120,2135,2120,2755,1485,2120,2126.80,0.01,0,-450,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.43,1.13,12,0.23,37.00,1886.00,2230,20240614,-4.71,2010,20241223,5.72,2165,-1.85,20250502,2020,5.20,20250123,2230,-4.71,20240614,2010,5.72,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250513,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,14039385,6617,63.01,2120,2130,2120,2755,1485,2120,2121.71,0.01,0,0,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.57,1.13,12,0.12,37.00,1886.00,2230,20240614,-4.48,2010,20241223,5.97,2165,-1.62,20250502,2020,5.45,20250123,2230,-4.48,20240614,2010,5.97,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250513,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4924760,2323,22.12,2120,2120,2120,2755,1485,2120,2120.00,0.01,0,0,2133,2126,2118,2111,2103,2122,2107,5,635,100,1520,5,1,5401000,115,57.30,1.12,12,0.04,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250512,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,22260005,10502,80.47,2125,2125,2110,2765,1495,2130,2119.60,0.01,0,-2764,2166,2148,2129,2111,2092,2138,2101,5,635,100,1530,5,1,5401000,115,57.30,1.12,12,0.19,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250512,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,21541315,10163,77.87,2125,2125,2110,2765,1495,2130,2119.58,0.01,0,-2514,2166,2148,2129,2111,2092,2138,2101,5,635,100,1530,5,1,5401000,115,57.30,1.12,12,0.19,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,N,N,0,N,00,N
20250512,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,18359190,8662,66.37,2125,2125,2110,2765,1495,2130,2119.51,0.01,0,-1882,2166,2148,2129,2111,2092,2138,2101,5,635,100,1530,5,1,5401000,115,57.30,1.12,12,0.16,37.00,1886.00,2230,20240614,-4.93,2010,20241223,5.47,2165,-2.08,20250502,2020,4.95,20250123,2230,-4.93,20240614,2010,5.47,20241223,0.00,Y,454640,100,5 억,,312,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 161212 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 36398230 17129 163.10 2120 2135 2115 2755 1485 2120 2124.95 0.01 0 -1081 2133 2126 2118 2111 2103 2122 2107 5 635 100 1520 5 1 5401000 115 57.30 1.12 12 0.32 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2165 -2.08 20250502 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
3 20250513 151228 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 35808830 16851 160.46 2120 2135 2115 2755 1485 2120 2125.03 0.01 0 -823 2133 2126 2118 2111 2103 2122 2107 5 635 100 1520 5 1 5401000 115 57.30 1.12 12 0.31 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2165 -2.08 20250502 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
4 20250513 141228 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 27799110 13072 124.47 2120 2135 2120 2755 1485 2120 2126.61 0.01 0 -450 2133 2126 2118 2111 2103 2122 2107 5 635 100 1520 5 1 5401000 115 57.30 1.12 12 0.24 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2165 -2.08 20250502 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
5 20250513 131230 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 27385405 12877 122.61 2120 2135 2120 2755 1485 2120 2126.69 0.01 0 -450 2133 2126 2118 2111 2103 2122 2107 5 635 100 1520 5 1 5401000 115 57.43 1.13 12 0.24 37.00 1886.00 2230 20240614 -4.71 2010 20241223 5.72 2165 -1.85 20250502 2020 5.20 20250123 2230 -4.71 20240614 2010 5.72 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
6 20250513 121234 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 26526905 12473 118.77 2120 2135 2120 2755 1485 2120 2126.75 0.01 0 -450 2133 2126 2118 2111 2103 2122 2107 5 635 100 1520 5 1 5401000 115 57.43 1.13 12 0.23 37.00 1886.00 2230 20240614 -4.71 2010 20241223 5.72 2165 -1.85 20250502 2020 5.20 20250123 2230 -4.71 20240614 2010 5.72 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
7 20250513 111232 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 25889580 12173 115.91 2120 2135 2120 2755 1485 2120 2126.80 0.01 0 -450 2133 2126 2118 2111 2103 2122 2107 5 635 100 1520 5 1 5401000 115 57.43 1.13 12 0.23 37.00 1886.00 2230 20240614 -4.71 2010 20241223 5.72 2165 -1.85 20250502 2020 5.20 20250123 2230 -4.71 20240614 2010 5.72 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
8 20250513 101232 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 14039385 6617 63.01 2120 2130 2120 2755 1485 2120 2121.71 0.01 0 0 2133 2126 2118 2111 2103 2122 2107 5 635 100 1520 5 1 5401000 115 57.57 1.13 12 0.12 37.00 1886.00 2230 20240614 -4.48 2010 20241223 5.97 2165 -1.62 20250502 2020 5.45 20250123 2230 -4.48 20240614 2010 5.97 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
9 20250513 091238 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 4924760 2323 22.12 2120 2120 2120 2755 1485 2120 2120.00 0.01 0 0 2133 2126 2118 2111 2103 2122 2107 5 635 100 1520 5 1 5401000 115 57.30 1.12 12 0.04 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2165 -2.08 20250502 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
10 20250512 161207 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 22260005 10502 80.47 2125 2125 2110 2765 1495 2130 2119.60 0.01 0 -2764 2166 2148 2129 2111 2092 2138 2101 5 635 100 1530 5 1 5401000 115 57.30 1.12 12 0.19 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2165 -2.08 20250502 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
11 20250512 151221 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 21541315 10163 77.87 2125 2125 2110 2765 1495 2130 2119.58 0.01 0 -2514 2166 2148 2129 2111 2092 2138 2101 5 635 100 1530 5 1 5401000 115 57.30 1.12 12 0.19 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2165 -2.08 20250502 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N
12 20250512 141219 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 18359190 8662 66.37 2125 2125 2110 2765 1495 2130 2119.51 0.01 0 -1882 2166 2148 2129 2111 2092 2138 2101 5 635 100 1530 5 1 5401000 115 57.30 1.12 12 0.16 37.00 1886.00 2230 20240614 -4.93 2010 20241223 5.47 2165 -2.08 20250502 2020 4.95 20250123 2230 -4.93 20240614 2010 5.47 20241223 0.00 Y 454640 100 5 억 312 N N 0 N 00 N