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
457630/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
20250513,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,38032770,17882,59.67,2125,2135,2125,2755,1485,2120,2126.87,0.05,0,-1166,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.24,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
20250513,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,37563135,17661,58.93,2125,2135,2125,2755,1485,2120,2126.90,0.05,0,-947,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,155,66.41,1.09,12,0.24,32.00,1948.00,2295,20240906,-7.41,2070,20250416,2.66,2155,-1.39,20250402,2070,2.66,20250416,2290,-7.21,20240906,2070,2.66,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
20250513,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,25317260,11910,39.74,2125,2135,2125,2755,1485,2120,2125.71,0.05,0,200,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.16,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
20250513,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,25317260,11910,39.74,2125,2135,2125,2755,1485,2120,2125.71,0.05,0,200,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.16,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
20250513,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,24250125,11409,38.07,2125,2130,2125,2755,1485,2120,2125.53,0.05,0,200,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.16,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
20250513,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,22120125,10409,34.73,2125,2130,2125,2755,1485,2120,2125.10,0.05,0,0,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,156,66.56,1.09,12,0.14,32.00,1948.00,2295,20240906,-7.19,2070,20250416,2.90,2155,-1.16,20250402,2070,2.90,20250416,2290,-6.99,20240906,2070,2.90,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
20250513,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,21668625,10197,34.03,2125,2125,2125,2755,1485,2120,2125.00,0.05,0,0,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,155,66.41,1.09,12,0.14,32.00,1948.00,2295,20240906,-7.41,2070,20250416,2.66,2155,-1.39,20250402,2070,2.66,20250416,2290,-7.21,20240906,2070,2.66,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
20250513,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,21250000,10000,33.37,2125,2125,2125,2755,1485,2120,2125.00,0.05,0,0,2143,2131,2123,2111,2103,2137,2117,7,635,100,1350,5,1,7310000,155,66.41,1.09,12,0.14,32.00,1948.00,2295,20240906,-7.41,2070,20250416,2.66,2155,-1.39,20250402,2070,2.66,20250416,2290,-7.21,20240906,2070,2.66,20241122,0.00,Y,457630,100,7 억,,3993,N,N,0,N,00,N
20250512,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,63554380,29969,628.28,2115,2135,2115,2745,1485,2115,2120.67,0.05,0,22,2121,2117,2116,2112,2111,2117,2112,7,630,100,1350,5,1,7310000,155,66.25,1.09,12,0.41,32.00,1948.00,2295,20240906,-7.63,2070,20250416,2.42,2155,-1.62,20250402,2070,2.42,20250416,2290,-7.42,20240906,2070,2.42,20241122,0.00,Y,457630,100,7 억,,3971,N,N,0,N,00,N
20250512,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,63467460,29928,627.42,2115,2135,2115,2745,1485,2115,2120.67,0.05,0,29,2121,2117,2116,2112,2111,2117,2112,7,630,100,1350,5,1,7310000,155,66.25,1.09,12,0.41,32.00,1948.00,2295,20240906,-7.63,2070,20250416,2.42,2155,-1.62,20250402,2070,2.42,20250416,2290,-7.42,20240906,2070,2.42,20241122,0.00,Y,457630,100,7 억,,3971,N,N,0,N,00,N
20250512,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,31106060,14652,307.17,2115,2135,2115,2745,1485,2115,2122.99,0.05,0,30,2121,2117,2116,2112,2111,2117,2112,7,630,100,1350,5,1,7310000,155,66.41,1.09,12,0.20,32.00,1948.00,2295,20240906,-7.41,2070,20250416,2.66,2155,-1.39,20250402,2070,2.66,20250416,2290,-7.21,20240906,2070,2.66,20241122,0.00,Y,457630,100,7 억,,3971,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 161217 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 38032770 17882 59.67 2125 2135 2125 2755 1485 2120 2126.87 0.05 0 -1166 2143 2131 2123 2111 2103 2137 2117 7 635 100 1350 5 1 7310000 156 66.56 1.09 12 0.24 32.00 1948.00 2295 20240906 -7.19 2070 20250416 2.90 2155 -1.16 20250402 2070 2.90 20250416 2290 -6.99 20240906 2070 2.90 20241122 0.00 Y 457630 100 7 억 3993 N N 0 N 00 N
3 20250513 151233 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 37563135 17661 58.93 2125 2135 2125 2755 1485 2120 2126.90 0.05 0 -947 2143 2131 2123 2111 2103 2137 2117 7 635 100 1350 5 1 7310000 155 66.41 1.09 12 0.24 32.00 1948.00 2295 20240906 -7.41 2070 20250416 2.66 2155 -1.39 20250402 2070 2.66 20250416 2290 -7.21 20240906 2070 2.66 20241122 0.00 Y 457630 100 7 억 3993 N N 0 N 00 N
4 20250513 141233 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 25317260 11910 39.74 2125 2135 2125 2755 1485 2120 2125.71 0.05 0 200 2143 2131 2123 2111 2103 2137 2117 7 635 100 1350 5 1 7310000 156 66.56 1.09 12 0.16 32.00 1948.00 2295 20240906 -7.19 2070 20250416 2.90 2155 -1.16 20250402 2070 2.90 20250416 2290 -6.99 20240906 2070 2.90 20241122 0.00 Y 457630 100 7 억 3993 N N 0 N 00 N
5 20250513 131236 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 25317260 11910 39.74 2125 2135 2125 2755 1485 2120 2125.71 0.05 0 200 2143 2131 2123 2111 2103 2137 2117 7 635 100 1350 5 1 7310000 156 66.56 1.09 12 0.16 32.00 1948.00 2295 20240906 -7.19 2070 20250416 2.90 2155 -1.16 20250402 2070 2.90 20250416 2290 -6.99 20240906 2070 2.90 20241122 0.00 Y 457630 100 7 억 3993 N N 0 N 00 N
6 20250513 121240 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 24250125 11409 38.07 2125 2130 2125 2755 1485 2120 2125.53 0.05 0 200 2143 2131 2123 2111 2103 2137 2117 7 635 100 1350 5 1 7310000 156 66.56 1.09 12 0.16 32.00 1948.00 2295 20240906 -7.19 2070 20250416 2.90 2155 -1.16 20250402 2070 2.90 20250416 2290 -6.99 20240906 2070 2.90 20241122 0.00 Y 457630 100 7 억 3993 N N 0 N 00 N
7 20250513 111238 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 22120125 10409 34.73 2125 2130 2125 2755 1485 2120 2125.10 0.05 0 0 2143 2131 2123 2111 2103 2137 2117 7 635 100 1350 5 1 7310000 156 66.56 1.09 12 0.14 32.00 1948.00 2295 20240906 -7.19 2070 20250416 2.90 2155 -1.16 20250402 2070 2.90 20250416 2290 -6.99 20240906 2070 2.90 20241122 0.00 Y 457630 100 7 억 3993 N N 0 N 00 N
8 20250513 101238 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 21668625 10197 34.03 2125 2125 2125 2755 1485 2120 2125.00 0.05 0 0 2143 2131 2123 2111 2103 2137 2117 7 635 100 1350 5 1 7310000 155 66.41 1.09 12 0.14 32.00 1948.00 2295 20240906 -7.41 2070 20250416 2.66 2155 -1.39 20250402 2070 2.66 20250416 2290 -7.21 20240906 2070 2.66 20241122 0.00 Y 457630 100 7 억 3993 N N 0 N 00 N
9 20250513 091244 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 21250000 10000 33.37 2125 2125 2125 2755 1485 2120 2125.00 0.05 0 0 2143 2131 2123 2111 2103 2137 2117 7 635 100 1350 5 1 7310000 155 66.41 1.09 12 0.14 32.00 1948.00 2295 20240906 -7.41 2070 20250416 2.66 2155 -1.39 20250402 2070 2.66 20250416 2290 -7.21 20240906 2070 2.66 20241122 0.00 Y 457630 100 7 억 3993 N N 0 N 00 N
10 20250512 161212 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 63554380 29969 628.28 2115 2135 2115 2745 1485 2115 2120.67 0.05 0 22 2121 2117 2116 2112 2111 2117 2112 7 630 100 1350 5 1 7310000 155 66.25 1.09 12 0.41 32.00 1948.00 2295 20240906 -7.63 2070 20250416 2.42 2155 -1.62 20250402 2070 2.42 20250416 2290 -7.42 20240906 2070 2.42 20241122 0.00 Y 457630 100 7 억 3971 N N 0 N 00 N
11 20250512 151226 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 63467460 29928 627.42 2115 2135 2115 2745 1485 2115 2120.67 0.05 0 29 2121 2117 2116 2112 2111 2117 2112 7 630 100 1350 5 1 7310000 155 66.25 1.09 12 0.41 32.00 1948.00 2295 20240906 -7.63 2070 20250416 2.42 2155 -1.62 20250402 2070 2.42 20250416 2290 -7.42 20240906 2070 2.42 20241122 0.00 Y 457630 100 7 억 3971 N N 0 N 00 N
12 20250512 141224 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 31106060 14652 307.17 2115 2135 2115 2745 1485 2115 2122.99 0.05 0 30 2121 2117 2116 2112 2111 2117 2112 7 630 100 1350 5 1 7310000 155 66.41 1.09 12 0.20 32.00 1948.00 2295 20240906 -7.41 2070 20250416 2.66 2155 -1.39 20250402 2070 2.66 20250416 2290 -7.21 20240906 2070 2.66 20241122 0.00 Y 457630 100 7 억 3971 N N 0 N 00 N