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
454750/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
20250513,161212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,8066495,3951,41.78,2045,2050,2040,2655,1435,2045,2041.63,0.04,0,-2413,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.48,1.03,12,0.05,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240521,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
20250513,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7438165,3643,38.53,2045,2050,2040,2655,1435,2045,2041.77,0.04,0,-2107,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.36,1.03,12,0.05,44.00,1976.00,2215,20240510,-7.90,1970,20241226,3.55,2065,-1.21,20250509,1980,3.03,20250113,2215,-7.90,20240521,1970,3.55,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
20250513,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,2888960,1413,14.94,2045,2050,2040,2655,1435,2045,2044.56,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,148,46.59,1.04,12,0.02,44.00,1976.00,2215,20240510,-7.45,1970,20241226,4.06,2065,-0.73,20250509,1980,3.54,20250113,2215,-7.45,20240521,1970,4.06,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
20250513,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,2866510,1402,14.83,2045,2050,2040,2655,1435,2045,2044.59,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,148,46.59,1.04,12,0.02,44.00,1976.00,2215,20240510,-7.45,1970,20241226,4.06,2065,-0.73,20250509,1980,3.54,20250113,2215,-7.45,20240521,1970,4.06,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
20250513,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2524160,1235,13.06,2045,2050,2040,2655,1435,2045,2043.85,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.36,1.03,12,0.02,44.00,1976.00,2215,20240510,-7.90,1970,20241226,3.55,2065,-1.21,20250509,1980,3.03,20250113,2215,-7.90,20240521,1970,3.55,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
20250513,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2524160,1235,13.06,2045,2050,2040,2655,1435,2045,2043.85,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.36,1.03,12,0.02,44.00,1976.00,2215,20240510,-7.90,1970,20241226,3.55,2065,-1.21,20250509,1980,3.03,20250113,2215,-7.90,20240521,1970,3.55,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
20250513,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,615545,301,3.18,2045,2045,2045,2655,1435,2045,2045.00,0.04,0,-1,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.48,1.03,12,0.00,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240521,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
20250513,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,306750,150,1.59,2045,2045,2045,2655,1435,2045,2045.00,0.04,0,0,2058,2051,2043,2036,2028,2055,2040,7,610,100,1430,5,1,7202000,147,46.48,1.03,12,0.00,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240521,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2734,N,N,0,N,00,N
20250512,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,19269400,9456,282.86,2040,2050,2035,2650,1430,2040,2037.80,0.04,0,664,2073,2056,2048,2031,2023,2052,2027,7,610,100,1420,5,1,7202000,147,46.48,1.03,12,0.13,44.00,1976.00,2215,20240510,-7.67,1970,20241226,3.81,2065,-0.97,20250509,1980,3.28,20250113,2215,-7.67,20240521,1970,3.81,20241226,0.00,Y,454750,100,7 억,,2735,N,N,0,N,00,N
20250512,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,17065360,8378,250.61,2040,2050,2035,2650,1430,2040,2036.93,0.04,0,664,2073,2056,2048,2031,2023,2052,2027,7,610,100,1420,5,1,7202000,147,46.25,1.03,12,0.12,44.00,1976.00,2215,20240510,-8.13,1970,20241226,3.30,2065,-1.45,20250509,1980,2.78,20250113,2215,-8.13,20240521,1970,3.30,20241226,0.00,Y,454750,100,7 억,,2735,N,N,0,N,00,N
20250512,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,15784480,7749,231.80,2040,2050,2035,2650,1430,2040,2036.97,0.04,0,664,2073,2056,2048,2031,2023,2052,2027,7,610,100,1420,5,1,7202000,147,46.25,1.03,12,0.11,44.00,1976.00,2215,20240510,-8.13,1970,20241226,3.30,2065,-1.45,20250509,1980,2.78,20250113,2215,-8.13,20240521,1970,3.30,20241226,0.00,Y,454750,100,7 억,,2735,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 58 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 8066495 3951 41.78 2045 2050 2040 2655 1435 2045 2041.63 0.04 0 -2413 2058 2051 2043 2036 2028 2055 2040 7 610 100 1430 5 1 7202000 147 46.48 1.03 12 0.05 44.00 1976.00 2215 20240510 -7.67 1970 20241226 3.81 2065 -0.97 20250509 1980 3.28 20250113 2215 -7.67 20240521 1970 3.81 20241226 0.00 Y 454750 100 7 억 2734 N N 0 N 00 N
3 20250513 151229 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 7438165 3643 38.53 2045 2050 2040 2655 1435 2045 2041.77 0.04 0 -2107 2058 2051 2043 2036 2028 2055 2040 7 610 100 1430 5 1 7202000 147 46.36 1.03 12 0.05 44.00 1976.00 2215 20240510 -7.90 1970 20241226 3.55 2065 -1.21 20250509 1980 3.03 20250113 2215 -7.90 20240521 1970 3.55 20241226 0.00 Y 454750 100 7 억 2734 N N 0 N 00 N
4 20250513 141228 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 2888960 1413 14.94 2045 2050 2040 2655 1435 2045 2044.56 0.04 0 -1 2058 2051 2043 2036 2028 2055 2040 7 610 100 1430 5 1 7202000 148 46.59 1.04 12 0.02 44.00 1976.00 2215 20240510 -7.45 1970 20241226 4.06 2065 -0.73 20250509 1980 3.54 20250113 2215 -7.45 20240521 1970 4.06 20241226 0.00 Y 454750 100 7 억 2734 N N 0 N 00 N
5 20250513 131230 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 2866510 1402 14.83 2045 2050 2040 2655 1435 2045 2044.59 0.04 0 -1 2058 2051 2043 2036 2028 2055 2040 7 610 100 1430 5 1 7202000 148 46.59 1.04 12 0.02 44.00 1976.00 2215 20240510 -7.45 1970 20241226 4.06 2065 -0.73 20250509 1980 3.54 20250113 2215 -7.45 20240521 1970 4.06 20241226 0.00 Y 454750 100 7 억 2734 N N 0 N 00 N
6 20250513 121235 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2524160 1235 13.06 2045 2050 2040 2655 1435 2045 2043.85 0.04 0 -1 2058 2051 2043 2036 2028 2055 2040 7 610 100 1430 5 1 7202000 147 46.36 1.03 12 0.02 44.00 1976.00 2215 20240510 -7.90 1970 20241226 3.55 2065 -1.21 20250509 1980 3.03 20250113 2215 -7.90 20240521 1970 3.55 20241226 0.00 Y 454750 100 7 억 2734 N N 0 N 00 N
7 20250513 111232 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 2524160 1235 13.06 2045 2050 2040 2655 1435 2045 2043.85 0.04 0 -1 2058 2051 2043 2036 2028 2055 2040 7 610 100 1430 5 1 7202000 147 46.36 1.03 12 0.02 44.00 1976.00 2215 20240510 -7.90 1970 20241226 3.55 2065 -1.21 20250509 1980 3.03 20250113 2215 -7.90 20240521 1970 3.55 20241226 0.00 Y 454750 100 7 억 2734 N N 0 N 00 N
8 20250513 101232 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 615545 301 3.18 2045 2045 2045 2655 1435 2045 2045.00 0.04 0 -1 2058 2051 2043 2036 2028 2055 2040 7 610 100 1430 5 1 7202000 147 46.48 1.03 12 0.00 44.00 1976.00 2215 20240510 -7.67 1970 20241226 3.81 2065 -0.97 20250509 1980 3.28 20250113 2215 -7.67 20240521 1970 3.81 20241226 0.00 Y 454750 100 7 억 2734 N N 0 N 00 N
9 20250513 091238 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 306750 150 1.59 2045 2045 2045 2655 1435 2045 2045.00 0.04 0 0 2058 2051 2043 2036 2028 2055 2040 7 610 100 1430 5 1 7202000 147 46.48 1.03 12 0.00 44.00 1976.00 2215 20240510 -7.67 1970 20241226 3.81 2065 -0.97 20250509 1980 3.28 20250113 2215 -7.67 20240521 1970 3.81 20241226 0.00 Y 454750 100 7 억 2734 N N 0 N 00 N
10 20250512 161207 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 19269400 9456 282.86 2040 2050 2035 2650 1430 2040 2037.80 0.04 0 664 2073 2056 2048 2031 2023 2052 2027 7 610 100 1420 5 1 7202000 147 46.48 1.03 12 0.13 44.00 1976.00 2215 20240510 -7.67 1970 20241226 3.81 2065 -0.97 20250509 1980 3.28 20250113 2215 -7.67 20240521 1970 3.81 20241226 0.00 Y 454750 100 7 억 2735 N N 0 N 00 N
11 20250512 151221 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 17065360 8378 250.61 2040 2050 2035 2650 1430 2040 2036.93 0.04 0 664 2073 2056 2048 2031 2023 2052 2027 7 610 100 1420 5 1 7202000 147 46.25 1.03 12 0.12 44.00 1976.00 2215 20240510 -8.13 1970 20241226 3.30 2065 -1.45 20250509 1980 2.78 20250113 2215 -8.13 20240521 1970 3.30 20241226 0.00 Y 454750 100 7 억 2735 N N 0 N 00 N
12 20250512 141219 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 15784480 7749 231.80 2040 2050 2035 2650 1430 2040 2036.97 0.04 0 664 2073 2056 2048 2031 2023 2052 2027 7 610 100 1420 5 1 7202000 147 46.25 1.03 12 0.11 44.00 1976.00 2215 20240510 -8.13 1970 20241226 3.30 2065 -1.45 20250509 1980 2.78 20250113 2215 -8.13 20240521 1970 3.30 20241226 0.00 Y 454750 100 7 억 2735 N N 0 N 00 N