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
456490/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
20250513,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,13151005,6089,41.90,2160,2175,2155,2800,1510,2155,2159.80,0.01,0,-1632,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.61,1.08,12,0.14,33.00,1997.00,2355,20240502,-8.07,2005,20241120,7.98,2210,-2.04,20250207,2045,5.87,20250123,2355,-8.07,20240610,2005,7.98,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250513,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,12326380,5708,39.28,2160,2175,2155,2800,1510,2155,2159.49,0.01,0,-1433,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.61,1.08,12,0.14,33.00,1997.00,2355,20240502,-8.07,2005,20241120,7.98,2210,-2.04,20250207,2045,5.87,20250123,2355,-8.07,20240610,2005,7.98,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250513,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,7004395,3244,22.32,2160,2175,2155,2800,1510,2155,2159.18,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.61,1.08,12,0.08,33.00,1997.00,2355,20240502,-8.07,2005,20241120,7.98,2210,-2.04,20250207,2045,5.87,20250123,2355,-8.07,20240610,2005,7.98,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250513,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,10,2,0.46,7004395,3244,22.32,2160,2175,2155,2800,1510,2155,2159.18,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.61,1.08,12,0.08,33.00,1997.00,2355,20240502,-8.07,2005,20241120,7.98,2210,-2.04,20250207,2045,5.87,20250123,2355,-8.07,20240610,2005,7.98,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250513,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,6993570,3239,22.29,2160,2175,2155,2800,1510,2155,2159.18,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.91,1.09,12,0.08,33.00,1997.00,2355,20240502,-7.64,2005,20241120,8.48,2210,-1.58,20250207,2045,6.36,20250123,2355,-7.64,20240610,2005,8.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250513,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,20,2,0.93,6993570,3239,22.29,2160,2175,2155,2800,1510,2155,2159.18,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.91,1.09,12,0.08,33.00,1997.00,2355,20240502,-7.64,2005,20241120,8.48,2210,-1.58,20250207,2045,6.36,20250123,2355,-7.64,20240610,2005,8.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250513,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,6894195,3193,21.97,2160,2160,2155,2800,1510,2155,2159.16,0.01,0,22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.45,1.08,12,0.08,33.00,1997.00,2355,20240502,-8.28,2005,20241120,7.73,2210,-2.26,20250207,2045,5.62,20250123,2355,-8.28,20240610,2005,7.73,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250513,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.01,0,0,2181,2167,2156,2142,2131,2162,2137,4,645,100,1500,5,1,4200000,91,65.30,1.08,12,0.00,33.00,1997.00,2355,20240502,-8.49,2005,20241120,7.48,2210,-2.49,20250207,2045,5.38,20250123,2355,-8.49,20240610,2005,7.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250512,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,31283360,14531,387.91,2170,2170,2145,2795,1505,2150,2152.87,0.01,0,0,2166,2157,2146,2137,2126,2152,2132,4,645,100,1500,5,1,4200000,91,65.30,1.08,12,0.35,33.00,1997.00,2355,20240502,-8.49,2005,20241120,7.48,2210,-2.49,20250207,2045,5.38,20250123,2355,-8.49,20240610,2005,7.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250512,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,30964415,14383,383.96,2170,2170,2145,2795,1505,2150,2152.85,0.01,0,116,2166,2157,2146,2137,2126,2152,2132,4,645,100,1500,5,1,4200000,91,65.30,1.08,12,0.34,33.00,1997.00,2355,20240502,-8.49,2005,20241120,7.48,2210,-2.49,20250207,2045,5.38,20250123,2355,-8.49,20240610,2005,7.48,20241120,0.10,Y,456490,100,4 억,,322,N,N,0,N,00,N
20250512,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8365795,3896,104.00,2170,2170,2145,2795,1505,2150,2147.28,0.01,0,0,2166,2157,2146,2137,2126,2152,2132,4,645,100,1500,5,1,4200000,90,65.15,1.08,12,0.09,33.00,1997.00,2355,20240502,-8.70,2005,20241120,7.23,2210,-2.71,20250207,2045,5.13,20250123,2355,-8.70,20240610,2005,7.23,20241120,0.10,Y,456490,100,4 억,,322,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 161215 57 100.00 KOSDAQ 금융 N N N N N 2165 10 2 0.46 13151005 6089 41.90 2160 2175 2155 2800 1510 2155 2159.80 0.01 0 -1632 2181 2167 2156 2142 2131 2162 2137 4 645 100 1500 5 1 4200000 91 65.61 1.08 12 0.14 33.00 1997.00 2355 20240502 -8.07 2005 20241120 7.98 2210 -2.04 20250207 2045 5.87 20250123 2355 -8.07 20240610 2005 7.98 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
3 20250513 151231 57 100.00 KOSDAQ 금융 N N N N N 2165 10 2 0.46 12326380 5708 39.28 2160 2175 2155 2800 1510 2155 2159.49 0.01 0 -1433 2181 2167 2156 2142 2131 2162 2137 4 645 100 1500 5 1 4200000 91 65.61 1.08 12 0.14 33.00 1997.00 2355 20240502 -8.07 2005 20241120 7.98 2210 -2.04 20250207 2045 5.87 20250123 2355 -8.07 20240610 2005 7.98 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
4 20250513 141231 57 100.00 KOSDAQ 금융 N N N N N 2165 10 2 0.46 7004395 3244 22.32 2160 2175 2155 2800 1510 2155 2159.18 0.01 0 22 2181 2167 2156 2142 2131 2162 2137 4 645 100 1500 5 1 4200000 91 65.61 1.08 12 0.08 33.00 1997.00 2355 20240502 -8.07 2005 20241120 7.98 2210 -2.04 20250207 2045 5.87 20250123 2355 -8.07 20240610 2005 7.98 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
5 20250513 131233 57 100.00 KOSDAQ 금융 N N N N N 2165 10 2 0.46 7004395 3244 22.32 2160 2175 2155 2800 1510 2155 2159.18 0.01 0 22 2181 2167 2156 2142 2131 2162 2137 4 645 100 1500 5 1 4200000 91 65.61 1.08 12 0.08 33.00 1997.00 2355 20240502 -8.07 2005 20241120 7.98 2210 -2.04 20250207 2045 5.87 20250123 2355 -8.07 20240610 2005 7.98 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
6 20250513 121237 57 100.00 KOSDAQ 금융 N N N N N 2175 20 2 0.93 6993570 3239 22.29 2160 2175 2155 2800 1510 2155 2159.18 0.01 0 22 2181 2167 2156 2142 2131 2162 2137 4 645 100 1500 5 1 4200000 91 65.91 1.09 12 0.08 33.00 1997.00 2355 20240502 -7.64 2005 20241120 8.48 2210 -1.58 20250207 2045 6.36 20250123 2355 -7.64 20240610 2005 8.48 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
7 20250513 111235 57 100.00 KOSDAQ 금융 N N N N N 2175 20 2 0.93 6993570 3239 22.29 2160 2175 2155 2800 1510 2155 2159.18 0.01 0 22 2181 2167 2156 2142 2131 2162 2137 4 645 100 1500 5 1 4200000 91 65.91 1.09 12 0.08 33.00 1997.00 2355 20240502 -7.64 2005 20241120 8.48 2210 -1.58 20250207 2045 6.36 20250123 2355 -7.64 20240610 2005 8.48 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
8 20250513 101236 57 100.00 KOSDAQ 금융 N N N N N 2160 5 2 0.23 6894195 3193 21.97 2160 2160 2155 2800 1510 2155 2159.16 0.01 0 22 2181 2167 2156 2142 2131 2162 2137 4 645 100 1500 5 1 4200000 91 65.45 1.08 12 0.08 33.00 1997.00 2355 20240502 -8.28 2005 20241120 7.73 2210 -2.26 20250207 2045 5.62 20250123 2355 -8.28 20240610 2005 7.73 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
9 20250513 091241 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 0.01 0 0 2181 2167 2156 2142 2131 2162 2137 4 645 100 1500 5 1 4200000 91 65.30 1.08 12 0.00 33.00 1997.00 2355 20240502 -8.49 2005 20241120 7.48 2210 -2.49 20250207 2045 5.38 20250123 2355 -8.49 20240610 2005 7.48 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
10 20250512 161210 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 31283360 14531 387.91 2170 2170 2145 2795 1505 2150 2152.87 0.01 0 0 2166 2157 2146 2137 2126 2152 2132 4 645 100 1500 5 1 4200000 91 65.30 1.08 12 0.35 33.00 1997.00 2355 20240502 -8.49 2005 20241120 7.48 2210 -2.49 20250207 2045 5.38 20250123 2355 -8.49 20240610 2005 7.48 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
11 20250512 151224 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 30964415 14383 383.96 2170 2170 2145 2795 1505 2150 2152.85 0.01 0 116 2166 2157 2146 2137 2126 2152 2132 4 645 100 1500 5 1 4200000 91 65.30 1.08 12 0.34 33.00 1997.00 2355 20240502 -8.49 2005 20241120 7.48 2210 -2.49 20250207 2045 5.38 20250123 2355 -8.49 20240610 2005 7.48 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N
12 20250512 141222 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 8365795 3896 104.00 2170 2170 2145 2795 1505 2150 2147.28 0.01 0 0 2166 2157 2146 2137 2126 2152 2132 4 645 100 1500 5 1 4200000 90 65.15 1.08 12 0.09 33.00 1997.00 2355 20240502 -8.70 2005 20241120 7.23 2210 -2.71 20250207 2045 5.13 20250123 2355 -8.70 20240610 2005 7.23 20241120 0.10 Y 456490 100 4 억 322 N N 0 N 00 N