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
455250/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,2135,10,2,0.47,11727715,5472,38.35,2155,2155,2135,2760,1490,2125,2143.22,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,54.74,1.07,12,0.13,39.00,1997.00,2155,20250513,-0.93,1733,20240530,23.20,2155,-0.93,20250513,2025,5.43,20250102,2670,-20.04,20240628,2010,6.22,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
20250513,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,12,2,0.56,11497123,5364,37.60,2155,2155,2135,2760,1490,2125,2143.39,0.66,0,101,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,54.79,1.07,12,0.12,39.00,1997.00,2155,20250513,-0.84,1733,20240530,23.31,2155,-0.84,20250513,2025,5.53,20250102,2670,-19.96,20240628,2010,6.32,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
20250513,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,12,2,0.56,11221704,5235,36.69,2155,2155,2135,2760,1490,2125,2143.59,0.66,0,101,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,54.79,1.07,12,0.12,39.00,1997.00,2155,20250513,-0.84,1733,20240530,23.31,2155,-0.84,20250513,2025,5.53,20250102,2670,-19.96,20240628,2010,6.32,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
20250513,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2147,22,2,1.04,10650901,4968,34.82,2155,2155,2135,2760,1490,2125,2143.90,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,55.05,1.08,12,0.12,39.00,1997.00,2155,20250513,-0.37,1733,20240530,23.89,2155,-0.37,20250513,2025,6.02,20250102,2670,-19.59,20240628,2010,6.82,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
20250513,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2147,22,2,1.04,10650901,4968,34.82,2155,2155,2135,2760,1490,2125,2143.90,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,55.05,1.08,12,0.12,39.00,1997.00,2155,20250513,-0.37,1733,20240530,23.89,2155,-0.37,20250513,2025,6.02,20250102,2670,-19.59,20240628,2010,6.82,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
20250513,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,9239489,4310,30.21,2155,2155,2135,2760,1490,2125,2143.73,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,93,55.13,1.08,12,0.10,39.00,1997.00,2155,20250513,-0.23,1733,20240530,24.06,2155,-0.23,20250513,2025,6.17,20250102,2670,-19.48,20240628,2010,6.97,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
20250513,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,4939489,2310,16.19,2155,2155,2135,2760,1490,2125,2138.31,0.66,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,55.00,1.07,12,0.05,39.00,1997.00,2155,20250513,-0.46,1733,20240530,23.77,2155,-0.46,20250513,2025,5.93,20250102,2670,-19.66,20240628,2010,6.72,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
20250513,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,2863055,1341,9.40,2155,2155,2135,2760,1490,2125,2135.01,0.66,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,92,54.74,1.07,12,0.03,39.00,1997.00,2155,20250513,-0.93,1733,20240530,23.20,2155,-0.93,20250513,2025,5.43,20250102,2670,-20.04,20240628,2010,6.22,20241226,0.00,Y,455250,100,4 억,,28252,N,N,0,N,00,N
20250512,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,30271428,14267,431.42,2125,2125,2120,2755,1485,2120,2121.78,0.66,0,-60,2153,2136,2118,2101,2083,2145,2110,4,635,100,1310,5,1,4305000,91,54.49,1.06,12,0.33,39.00,1997.00,2135,20250509,-0.47,1733,20240530,22.62,2135,-0.47,20250509,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N
20250512,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,30027567,14152,427.94,2125,2125,2120,2755,1485,2120,2121.79,0.66,0,-35,2153,2136,2118,2101,2083,2145,2110,4,635,100,1310,5,1,4305000,91,54.36,1.06,12,0.33,39.00,1997.00,2135,20250509,-0.70,1733,20240530,22.33,2135,-0.70,20250509,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,Y,455250,100,4 억,,28312,N,N,0,N,00,N
20250512,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,28488445,13426,405.99,2125,2125,2120,2755,1485,2120,2121.89,0.66,0,-25,2153,2136,2118,2101,2083,2145,2110,4,635,100,1310,5,1,4305000,91,54.36,1.06,12,0.31,39.00,1997.00,2135,20250509,-0.70,1733,20240530,22.33,2135,-0.70,20250509,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,Y,455250,100,4 억,,28312,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 2135 10 2 0.47 11727715 5472 38.35 2155 2155 2135 2760 1490 2125 2143.22 0.66 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 92 54.74 1.07 12 0.13 39.00 1997.00 2155 20250513 -0.93 1733 20240530 23.20 2155 -0.93 20250513 2025 5.43 20250102 2670 -20.04 20240628 2010 6.22 20241226 0.00 Y 455250 100 4 억 28252 N N 0 N 00 N
3 20250513 151229 57 100.00 KOSDAQ 금융 N N N N N 2137 12 2 0.56 11497123 5364 37.60 2155 2155 2135 2760 1490 2125 2143.39 0.66 0 101 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 92 54.79 1.07 12 0.12 39.00 1997.00 2155 20250513 -0.84 1733 20240530 23.31 2155 -0.84 20250513 2025 5.53 20250102 2670 -19.96 20240628 2010 6.32 20241226 0.00 Y 455250 100 4 억 28252 N N 0 N 00 N
4 20250513 141229 57 100.00 KOSDAQ 금융 N N N N N 2137 12 2 0.56 11221704 5235 36.69 2155 2155 2135 2760 1490 2125 2143.59 0.66 0 101 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 92 54.79 1.07 12 0.12 39.00 1997.00 2155 20250513 -0.84 1733 20240530 23.31 2155 -0.84 20250513 2025 5.53 20250102 2670 -19.96 20240628 2010 6.32 20241226 0.00 Y 455250 100 4 억 28252 N N 0 N 00 N
5 20250513 131231 57 100.00 KOSDAQ 금융 N N N N N 2147 22 2 1.04 10650901 4968 34.82 2155 2155 2135 2760 1490 2125 2143.90 0.66 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 92 55.05 1.08 12 0.12 39.00 1997.00 2155 20250513 -0.37 1733 20240530 23.89 2155 -0.37 20250513 2025 6.02 20250102 2670 -19.59 20240628 2010 6.82 20241226 0.00 Y 455250 100 4 억 28252 N N 0 N 00 N
6 20250513 121235 57 100.00 KOSDAQ 금융 N N N N N 2147 22 2 1.04 10650901 4968 34.82 2155 2155 2135 2760 1490 2125 2143.90 0.66 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 92 55.05 1.08 12 0.12 39.00 1997.00 2155 20250513 -0.37 1733 20240530 23.89 2155 -0.37 20250513 2025 6.02 20250102 2670 -19.59 20240628 2010 6.82 20241226 0.00 Y 455250 100 4 억 28252 N N 0 N 00 N
7 20250513 111233 57 100.00 KOSDAQ 금융 N N N N N 2150 25 2 1.18 9239489 4310 30.21 2155 2155 2135 2760 1490 2125 2143.73 0.66 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 93 55.13 1.08 12 0.10 39.00 1997.00 2155 20250513 -0.23 1733 20240530 24.06 2155 -0.23 20250513 2025 6.17 20250102 2670 -19.48 20240628 2010 6.97 20241226 0.00 Y 455250 100 4 억 28252 N N 0 N 00 N
8 20250513 101233 57 100.00 KOSDAQ 금융 N N N N N 2145 20 2 0.94 4939489 2310 16.19 2155 2155 2135 2760 1490 2125 2138.31 0.66 0 -1 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 92 55.00 1.07 12 0.05 39.00 1997.00 2155 20250513 -0.46 1733 20240530 23.77 2155 -0.46 20250513 2025 5.93 20250102 2670 -19.66 20240628 2010 6.72 20241226 0.00 Y 455250 100 4 억 28252 N N 0 N 00 N
9 20250513 091239 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 2863055 1341 9.40 2155 2155 2135 2760 1490 2125 2135.01 0.66 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 92 54.74 1.07 12 0.03 39.00 1997.00 2155 20250513 -0.93 1733 20240530 23.20 2155 -0.93 20250513 2025 5.43 20250102 2670 -20.04 20240628 2010 6.22 20241226 0.00 Y 455250 100 4 억 28252 N N 0 N 00 N
10 20250512 161208 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 30271428 14267 431.42 2125 2125 2120 2755 1485 2120 2121.78 0.66 0 -60 2153 2136 2118 2101 2083 2145 2110 4 635 100 1310 5 1 4305000 91 54.49 1.06 12 0.33 39.00 1997.00 2135 20250509 -0.47 1733 20240530 22.62 2135 -0.47 20250509 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 Y 455250 100 4 억 28312 N N 0 N 00 N
11 20250512 151221 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 30027567 14152 427.94 2125 2125 2120 2755 1485 2120 2121.79 0.66 0 -35 2153 2136 2118 2101 2083 2145 2110 4 635 100 1310 5 1 4305000 91 54.36 1.06 12 0.33 39.00 1997.00 2135 20250509 -0.70 1733 20240530 22.33 2135 -0.70 20250509 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 Y 455250 100 4 억 28312 N N 0 N 00 N
12 20250512 141219 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 28488445 13426 405.99 2125 2125 2120 2755 1485 2120 2121.89 0.66 0 -25 2153 2136 2118 2101 2083 2145 2110 4 635 100 1310 5 1 4305000 91 54.36 1.06 12 0.31 39.00 1997.00 2135 20250509 -0.70 1733 20240530 22.33 2135 -0.70 20250509 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 Y 455250 100 4 억 28312 N N 0 N 00 N