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
467930/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
20250513,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,65174955,29692,336.53,2170,2215,2170,2810,1520,2165,2195.03,0.06,0,-1017,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.52,1.09,12,0.70,29.00,2008.00,2300,20240430,-4.78,2035,20241227,7.62,2215,-1.13,20250513,2040,7.35,20250108,2275,-3.74,20240716,2035,7.62,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
20250513,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,25,2,1.15,64990970,29608,335.58,2170,2215,2170,2810,1520,2165,2195.05,0.06,0,-942,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.52,1.09,12,0.70,29.00,2008.00,2300,20240430,-4.78,2035,20241227,7.62,2215,-1.13,20250513,2040,7.35,20250108,2275,-3.74,20240716,2035,7.62,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
20250513,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,30,2,1.39,62636695,28533,323.39,2170,2215,2170,2810,1520,2165,2195.24,0.06,0,-372,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.69,1.09,12,0.67,29.00,2008.00,2300,20240430,-4.57,2035,20241227,7.86,2215,-0.90,20250513,2040,7.60,20250108,2275,-3.52,20240716,2035,7.86,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
20250513,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,30,2,1.39,49481695,22533,255.39,2170,2215,2170,2810,1520,2165,2195.97,0.06,0,-372,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.69,1.09,12,0.53,29.00,2008.00,2300,20240430,-4.57,2035,20241227,7.86,2215,-0.90,20250513,2040,7.60,20250108,2275,-3.52,20240716,2035,7.86,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
20250513,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,35,2,1.62,39470300,17972,203.69,2170,2215,2170,2810,1520,2165,2196.21,0.06,0,-306,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.86,1.10,12,0.42,29.00,2008.00,2300,20240430,-4.35,2035,20241227,8.11,2215,-0.68,20250513,2040,7.84,20250108,2275,-3.30,20240716,2035,8.11,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
20250513,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,35,2,1.62,39358350,17921,203.12,2170,2215,2170,2810,1520,2165,2196.21,0.06,0,-306,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.86,1.10,12,0.42,29.00,2008.00,2300,20240430,-4.35,2035,20241227,8.11,2215,-0.68,20250513,2040,7.84,20250108,2275,-3.30,20240716,2035,8.11,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
20250513,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,35,2,1.62,24016400,10965,124.28,2170,2200,2170,2810,1520,2165,2190.28,0.06,0,-371,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,93,75.86,1.10,12,0.26,29.00,2008.00,2300,20240430,-4.35,2035,20241227,8.11,2200,0.00,20250513,2040,7.84,20250108,2275,-3.30,20240716,2035,8.11,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
20250513,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,3797500,1750,19.83,2170,2170,2170,2810,1520,2165,2170.00,0.06,0,24,2181,2172,2156,2147,2131,2177,2152,4,645,100,1510,5,1,4230000,92,74.83,1.08,12,0.04,29.00,2008.00,2300,20240430,-5.65,2035,20241227,6.63,2195,-1.14,20250217,2040,6.37,20250108,2275,-4.62,20240716,2035,6.63,20241227,0.00,Y,467930,100,4 억,,2573,N,N,0,N,00,N
20250512,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,35,2,1.64,18980140,8823,15.74,2140,2165,2140,2765,1495,2130,2151.21,0.06,0,-929,2153,2141,2128,2116,2103,2147,2122,4,635,100,1490,5,1,4230000,92,74.66,1.08,12,0.21,29.00,2008.00,2300,20240430,-5.87,2035,20241227,6.39,2195,-1.37,20250217,2040,6.13,20250108,2275,-4.84,20240716,2035,6.39,20241227,0.00,Y,467930,100,4 억,,2697,N,N,0,N,00,N
20250512,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,18904665,8788,15.68,2140,2165,2140,2765,1495,2130,2151.19,0.06,0,-915,2153,2141,2128,2116,2103,2147,2122,4,635,100,1490,5,1,4230000,91,74.14,1.07,12,0.21,29.00,2008.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2275,-5.49,20240716,2035,5.65,20241227,0.00,Y,467930,100,4 억,,2697,N,N,0,N,00,N
20250512,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,14299360,6654,11.87,2140,2165,2140,2765,1495,2130,2148.99,0.06,0,-783,2153,2141,2128,2116,2103,2147,2122,4,635,100,1490,5,1,4230000,91,73.97,1.07,12,0.16,29.00,2008.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2275,-5.71,20240716,2035,5.41,20241227,0.00,Y,467930,100,4 억,,2697,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 161226 57 100.00 KOSDAQ 금융 N N N N N 2190 25 2 1.15 65174955 29692 336.53 2170 2215 2170 2810 1520 2165 2195.03 0.06 0 -1017 2181 2172 2156 2147 2131 2177 2152 4 645 100 1510 5 1 4230000 93 75.52 1.09 12 0.70 29.00 2008.00 2300 20240430 -4.78 2035 20241227 7.62 2215 -1.13 20250513 2040 7.35 20250108 2275 -3.74 20240716 2035 7.62 20241227 0.00 Y 467930 100 4 억 2573 N N 0 N 00 N
3 20250513 151243 57 100.00 KOSDAQ 금융 N N N N N 2190 25 2 1.15 64990970 29608 335.58 2170 2215 2170 2810 1520 2165 2195.05 0.06 0 -942 2181 2172 2156 2147 2131 2177 2152 4 645 100 1510 5 1 4230000 93 75.52 1.09 12 0.70 29.00 2008.00 2300 20240430 -4.78 2035 20241227 7.62 2215 -1.13 20250513 2040 7.35 20250108 2275 -3.74 20240716 2035 7.62 20241227 0.00 Y 467930 100 4 억 2573 N N 0 N 00 N
4 20250513 141242 57 100.00 KOSDAQ 금융 N N N N N 2195 30 2 1.39 62636695 28533 323.39 2170 2215 2170 2810 1520 2165 2195.24 0.06 0 -372 2181 2172 2156 2147 2131 2177 2152 4 645 100 1510 5 1 4230000 93 75.69 1.09 12 0.67 29.00 2008.00 2300 20240430 -4.57 2035 20241227 7.86 2215 -0.90 20250513 2040 7.60 20250108 2275 -3.52 20240716 2035 7.86 20241227 0.00 Y 467930 100 4 억 2573 N N 0 N 00 N
5 20250513 131244 57 100.00 KOSDAQ 금융 N N N N N 2195 30 2 1.39 49481695 22533 255.39 2170 2215 2170 2810 1520 2165 2195.97 0.06 0 -372 2181 2172 2156 2147 2131 2177 2152 4 645 100 1510 5 1 4230000 93 75.69 1.09 12 0.53 29.00 2008.00 2300 20240430 -4.57 2035 20241227 7.86 2215 -0.90 20250513 2040 7.60 20250108 2275 -3.52 20240716 2035 7.86 20241227 0.00 Y 467930 100 4 억 2573 N N 0 N 00 N
6 20250513 121249 57 100.00 KOSDAQ 금융 N N N N N 2200 35 2 1.62 39470300 17972 203.69 2170 2215 2170 2810 1520 2165 2196.21 0.06 0 -306 2181 2172 2156 2147 2131 2177 2152 4 645 100 1510 5 1 4230000 93 75.86 1.10 12 0.42 29.00 2008.00 2300 20240430 -4.35 2035 20241227 8.11 2215 -0.68 20250513 2040 7.84 20250108 2275 -3.30 20240716 2035 8.11 20241227 0.00 Y 467930 100 4 억 2573 N N 0 N 00 N
7 20250513 111247 57 100.00 KOSDAQ 금융 N N N N N 2200 35 2 1.62 39358350 17921 203.12 2170 2215 2170 2810 1520 2165 2196.21 0.06 0 -306 2181 2172 2156 2147 2131 2177 2152 4 645 100 1510 5 1 4230000 93 75.86 1.10 12 0.42 29.00 2008.00 2300 20240430 -4.35 2035 20241227 8.11 2215 -0.68 20250513 2040 7.84 20250108 2275 -3.30 20240716 2035 8.11 20241227 0.00 Y 467930 100 4 억 2573 N N 0 N 00 N
8 20250513 101247 57 100.00 KOSDAQ 금융 N N N N N 2200 35 2 1.62 24016400 10965 124.28 2170 2200 2170 2810 1520 2165 2190.28 0.06 0 -371 2181 2172 2156 2147 2131 2177 2152 4 645 100 1510 5 1 4230000 93 75.86 1.10 12 0.26 29.00 2008.00 2300 20240430 -4.35 2035 20241227 8.11 2200 0.00 20250513 2040 7.84 20250108 2275 -3.30 20240716 2035 8.11 20241227 0.00 Y 467930 100 4 억 2573 N N 0 N 00 N
9 20250513 091253 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 3797500 1750 19.83 2170 2170 2170 2810 1520 2165 2170.00 0.06 0 24 2181 2172 2156 2147 2131 2177 2152 4 645 100 1510 5 1 4230000 92 74.83 1.08 12 0.04 29.00 2008.00 2300 20240430 -5.65 2035 20241227 6.63 2195 -1.14 20250217 2040 6.37 20250108 2275 -4.62 20240716 2035 6.63 20241227 0.00 Y 467930 100 4 억 2573 N N 0 N 00 N
10 20250512 161221 57 100.00 KOSDAQ 금융 N N N N N 2165 35 2 1.64 18980140 8823 15.74 2140 2165 2140 2765 1495 2130 2151.21 0.06 0 -929 2153 2141 2128 2116 2103 2147 2122 4 635 100 1490 5 1 4230000 92 74.66 1.08 12 0.21 29.00 2008.00 2300 20240430 -5.87 2035 20241227 6.39 2195 -1.37 20250217 2040 6.13 20250108 2275 -4.84 20240716 2035 6.39 20241227 0.00 Y 467930 100 4 억 2697 N N 0 N 00 N
11 20250512 151235 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 18904665 8788 15.68 2140 2165 2140 2765 1495 2130 2151.19 0.06 0 -915 2153 2141 2128 2116 2103 2147 2122 4 635 100 1490 5 1 4230000 91 74.14 1.07 12 0.21 29.00 2008.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2275 -5.49 20240716 2035 5.65 20241227 0.00 Y 467930 100 4 억 2697 N N 0 N 00 N
12 20250512 141233 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 14299360 6654 11.87 2140 2165 2140 2765 1495 2130 2148.99 0.06 0 -783 2153 2141 2128 2116 2103 2147 2122 4 635 100 1490 5 1 4230000 91 73.97 1.07 12 0.16 29.00 2008.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2275 -5.71 20240716 2035 5.41 20241227 0.00 Y 467930 100 4 억 2697 N N 0 N 00 N