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
462020/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
20250513,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4980272,2464,616.00,2025,2025,2020,2635,1425,2030,2021.21,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.06,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250513,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4907372,2428,607.00,2025,2025,2020,2635,1425,2030,2021.16,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.06,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250513,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2022,-8,5,-0.39,4905347,2427,606.75,2025,2025,2020,2635,1425,2030,2021.16,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.96,1.02,12,0.06,46.00,1973.00,2130,20240621,-5.07,1952,20241226,3.59,2030,-0.39,20250508,1974,2.43,20250117,2130,-5.07,20240621,1952,3.59,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250513,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,4903325,2426,606.50,2025,2025,2020,2635,1425,2030,2021.16,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.91,1.02,12,0.06,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2030,-0.49,20250508,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250513,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,3695365,1828,457.00,2025,2025,2020,2635,1425,2030,2021.53,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.91,1.02,12,0.04,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2030,-0.49,20250508,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250513,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,3695365,1828,457.00,2025,2025,2020,2635,1425,2030,2021.53,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.91,1.02,12,0.04,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2030,-0.49,20250508,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250513,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,1156225,571,142.75,2025,2025,2020,2635,1425,2030,2024.91,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,43.91,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2030,-0.49,20250508,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250513,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1136025,561,140.25,2025,2025,2025,2635,1425,2030,2025.00,0.07,0,311,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.02,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2030,-0.25,20250508,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250512,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,810315,400,20.04,2030,2030,2025,2635,1425,2030,2025.79,0.07,0,0,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250512,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,773775,382,19.14,2030,2030,2025,2635,1425,2030,2025.59,0.07,0,0,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3161,N,N,0,N,00,N
20250512,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,773775,382,19.14,2030,2030,2025,2635,1425,2030,2025.59,0.07,0,0,2033,2031,2028,2026,2023,2032,2027,4,605,100,1420,5,1,4345000,88,44.13,1.03,12,0.01,46.00,1973.00,2130,20240621,-4.69,1952,20241226,4.00,2030,0.00,20250508,1974,2.84,20250117,2130,-4.69,20240621,1952,4.00,20241226,0.00,Y,462020,100,4 억,,3161,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 161221 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 4980272 2464 616.00 2025 2025 2020 2635 1425 2030 2021.21 0.07 0 311 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 44.02 1.03 12 0.06 46.00 1973.00 2130 20240621 -4.93 1952 20241226 3.74 2030 -0.25 20250508 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
3 20250513 151237 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 4907372 2428 607.00 2025 2025 2020 2635 1425 2030 2021.16 0.07 0 311 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 44.02 1.03 12 0.06 46.00 1973.00 2130 20240621 -4.93 1952 20241226 3.74 2030 -0.25 20250508 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
4 20250513 141237 57 100.00 KOSDAQ 금융 N N N N N 2022 -8 5 -0.39 4905347 2427 606.75 2025 2025 2020 2635 1425 2030 2021.16 0.07 0 311 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 43.96 1.02 12 0.06 46.00 1973.00 2130 20240621 -5.07 1952 20241226 3.59 2030 -0.39 20250508 1974 2.43 20250117 2130 -5.07 20240621 1952 3.59 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
5 20250513 131239 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 4903325 2426 606.50 2025 2025 2020 2635 1425 2030 2021.16 0.07 0 311 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 43.91 1.02 12 0.06 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2030 -0.49 20250508 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
6 20250513 121243 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 3695365 1828 457.00 2025 2025 2020 2635 1425 2030 2021.53 0.07 0 311 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 43.91 1.02 12 0.04 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2030 -0.49 20250508 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
7 20250513 111242 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 3695365 1828 457.00 2025 2025 2020 2635 1425 2030 2021.53 0.07 0 311 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 43.91 1.02 12 0.04 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2030 -0.49 20250508 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
8 20250513 101242 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 1156225 571 142.75 2025 2025 2020 2635 1425 2030 2024.91 0.07 0 311 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 43.91 1.02 12 0.01 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2030 -0.49 20250508 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
9 20250513 091248 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 1136025 561 140.25 2025 2025 2025 2635 1425 2030 2025.00 0.07 0 311 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 44.02 1.03 12 0.01 46.00 1973.00 2130 20240621 -4.93 1952 20241226 3.74 2030 -0.25 20250508 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
10 20250512 161216 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 810315 400 20.04 2030 2030 2025 2635 1425 2030 2025.79 0.07 0 0 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 44.13 1.03 12 0.01 46.00 1973.00 2130 20240621 -4.69 1952 20241226 4.00 2030 0.00 20250508 1974 2.84 20250117 2130 -4.69 20240621 1952 4.00 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
11 20250512 151230 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 773775 382 19.14 2030 2030 2025 2635 1425 2030 2025.59 0.07 0 0 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 44.13 1.03 12 0.01 46.00 1973.00 2130 20240621 -4.69 1952 20241226 4.00 2030 0.00 20250508 1974 2.84 20250117 2130 -4.69 20240621 1952 4.00 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N
12 20250512 141228 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 773775 382 19.14 2030 2030 2025 2635 1425 2030 2025.59 0.07 0 0 2033 2031 2028 2026 2023 2032 2027 4 605 100 1420 5 1 4345000 88 44.13 1.03 12 0.01 46.00 1973.00 2130 20240621 -4.69 1952 20241226 4.00 2030 0.00 20250508 1974 2.84 20250117 2130 -4.69 20240621 1952 4.00 20241226 0.00 Y 462020 100 4 억 3161 N N 0 N 00 N