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
457940/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,2070,5,2,0.24,7317750,3551,64.52,2060,2070,2060,2680,1450,2065,2060.76,0.00,0,-837,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,73.93,1.05,12,0.11,28.00,1979.00,2405,20240429,-13.93,2020,20241212,2.48,2140,-3.27,20250107,2025,2.22,20250414,2335,-11.35,20240513,2020,2.48,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
20250513,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,6992080,3393,61.65,2060,2065,2060,2680,1450,2065,2060.74,0.00,0,-698,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.10,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
20250513,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4925900,2390,43.42,2060,2065,2060,2680,1450,2065,2061.05,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
20250513,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4925900,2390,43.42,2060,2065,2060,2680,1450,2065,2061.05,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
20250513,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4905300,2380,43.24,2060,2065,2060,2680,1450,2065,2061.05,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
20250513,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4905300,2380,43.24,2060,2065,2060,2680,1450,2065,2061.05,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.07,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
20250513,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2062500,1000,18.17,2060,2065,2060,2680,1450,2065,2062.50,0.00,0,305,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.75,1.04,12,0.03,28.00,1979.00,2405,20240429,-14.14,2020,20241212,2.23,2140,-3.50,20250107,2025,1.98,20250414,2335,-11.56,20240513,2020,2.23,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
20250513,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.00,0,0,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,73.75,1.04,12,0.00,28.00,1979.00,2405,20240429,-14.14,2020,20241212,2.23,2140,-3.50,20250107,2025,1.98,20250414,2335,-11.56,20240513,2020,2.23,20241212,0.00,Y,457940,100,3 억,,117,N,N,0,N,00,N
20250512,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,11324015,5504,187.59,2055,2065,2055,2675,1445,2060,2057.42,0.00,0,-6,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.75,1.04,12,0.17,28.00,1979.00,2405,20240429,-14.14,2020,20241212,2.23,2140,-3.50,20250107,2025,1.98,20250414,2335,-11.56,20240513,2020,2.23,20241212,0.00,Y,457940,100,3 억,,123,N,N,0,N,00,N
20250512,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,11231360,5459,186.06,2055,2065,2055,2675,1445,2060,2057.40,0.00,0,-6,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.39,1.04,12,0.16,28.00,1979.00,2405,20240429,-14.55,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2335,-11.99,20240513,2020,1.73,20241212,0.00,Y,457940,100,3 억,,123,N,N,0,N,00,N
20250512,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,10599545,5152,175.60,2055,2065,2055,2675,1445,2060,2057.37,0.00,0,62,2066,2062,2056,2052,2046,2065,2055,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.16,28.00,1979.00,2405,20240429,-14.35,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2335,-11.78,20240513,2020,1.98,20241212,0.00,Y,457940,100,3 억,,123,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 2070 5 2 0.24 7317750 3551 64.52 2060 2070 2060 2680 1450 2065 2060.76 0.00 0 -837 2071 2067 2061 2057 2051 2070 2060 3 615 100 1440 5 1 3310000 69 73.93 1.05 12 0.11 28.00 1979.00 2405 20240429 -13.93 2020 20241212 2.48 2140 -3.27 20250107 2025 2.22 20250414 2335 -11.35 20240513 2020 2.48 20241212 0.00 Y 457940 100 3 억 117 N N 0 N 00 N
3 20250513 151234 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 6992080 3393 61.65 2060 2065 2060 2680 1450 2065 2060.74 0.00 0 -698 2071 2067 2061 2057 2051 2070 2060 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.10 28.00 1979.00 2405 20240429 -14.35 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2335 -11.78 20240513 2020 1.98 20241212 0.00 Y 457940 100 3 억 117 N N 0 N 00 N
4 20250513 141233 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 4925900 2390 43.42 2060 2065 2060 2680 1450 2065 2061.05 0.00 0 305 2071 2067 2061 2057 2051 2070 2060 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.07 28.00 1979.00 2405 20240429 -14.35 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2335 -11.78 20240513 2020 1.98 20241212 0.00 Y 457940 100 3 억 117 N N 0 N 00 N
5 20250513 131236 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 4925900 2390 43.42 2060 2065 2060 2680 1450 2065 2061.05 0.00 0 305 2071 2067 2061 2057 2051 2070 2060 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.07 28.00 1979.00 2405 20240429 -14.35 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2335 -11.78 20240513 2020 1.98 20241212 0.00 Y 457940 100 3 억 117 N N 0 N 00 N
6 20250513 121240 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 4905300 2380 43.24 2060 2065 2060 2680 1450 2065 2061.05 0.00 0 305 2071 2067 2061 2057 2051 2070 2060 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.07 28.00 1979.00 2405 20240429 -14.35 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2335 -11.78 20240513 2020 1.98 20241212 0.00 Y 457940 100 3 억 117 N N 0 N 00 N
7 20250513 111238 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 4905300 2380 43.24 2060 2065 2060 2680 1450 2065 2061.05 0.00 0 305 2071 2067 2061 2057 2051 2070 2060 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.07 28.00 1979.00 2405 20240429 -14.35 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2335 -11.78 20240513 2020 1.98 20241212 0.00 Y 457940 100 3 억 117 N N 0 N 00 N
8 20250513 101238 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 2062500 1000 18.17 2060 2065 2060 2680 1450 2065 2062.50 0.00 0 305 2071 2067 2061 2057 2051 2070 2060 3 615 100 1440 5 1 3310000 68 73.75 1.04 12 0.03 28.00 1979.00 2405 20240429 -14.14 2020 20241212 2.23 2140 -3.50 20250107 2025 1.98 20250414 2335 -11.56 20240513 2020 2.23 20241212 0.00 Y 457940 100 3 억 117 N N 0 N 00 N
9 20250513 091244 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.00 0 0 2071 2067 2061 2057 2051 2070 2060 3 615 100 1440 5 1 3310000 68 73.75 1.04 12 0.00 28.00 1979.00 2405 20240429 -14.14 2020 20241212 2.23 2140 -3.50 20250107 2025 1.98 20250414 2335 -11.56 20240513 2020 2.23 20241212 0.00 Y 457940 100 3 억 117 N N 0 N 00 N
10 20250512 161212 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 11324015 5504 187.59 2055 2065 2055 2675 1445 2060 2057.42 0.00 0 -6 2066 2062 2056 2052 2046 2065 2055 3 615 100 1440 5 1 3310000 68 73.75 1.04 12 0.17 28.00 1979.00 2405 20240429 -14.14 2020 20241212 2.23 2140 -3.50 20250107 2025 1.98 20250414 2335 -11.56 20240513 2020 2.23 20241212 0.00 Y 457940 100 3 억 123 N N 0 N 00 N
11 20250512 151226 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 11231360 5459 186.06 2055 2065 2055 2675 1445 2060 2057.40 0.00 0 -6 2066 2062 2056 2052 2046 2065 2055 3 615 100 1440 5 1 3310000 68 73.39 1.04 12 0.16 28.00 1979.00 2405 20240429 -14.55 2020 20241212 1.73 2140 -3.97 20250107 2025 1.48 20250414 2335 -11.99 20240513 2020 1.73 20241212 0.00 Y 457940 100 3 억 123 N N 0 N 00 N
12 20250512 141224 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 10599545 5152 175.60 2055 2065 2055 2675 1445 2060 2057.37 0.00 0 62 2066 2062 2056 2052 2046 2065 2055 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.16 28.00 1979.00 2405 20240429 -14.35 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2335 -11.78 20240513 2020 1.98 20241212 0.00 Y 457940 100 3 억 123 N N 0 N 00 N