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
469900/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
20250513,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,19515785,9555,66.42,2050,2055,2040,2665,1435,2050,2042.47,0.05,0,121,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,115,51.12,1.05,12,0.17,40.00,1945.00,2145,20240717,-4.66,1980,20250120,3.28,2060,-0.73,20250509,1980,3.28,20250120,2145,-4.66,20240717,1980,3.28,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
20250513,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,18774565,9192,63.90,2050,2055,2040,2665,1435,2050,2042.49,0.05,0,260,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,114,51.00,1.05,12,0.16,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,-0.97,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
20250513,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,8845775,4334,30.13,2050,2055,2040,2665,1435,2050,2041.02,0.05,0,111,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,115,51.12,1.05,12,0.08,40.00,1945.00,2145,20240717,-4.66,1980,20250120,3.28,2060,-0.73,20250509,1980,3.28,20250120,2145,-4.66,20240717,1980,3.28,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
20250513,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,8833505,4328,30.09,2050,2055,2040,2665,1435,2050,2041.01,0.05,0,105,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.08,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2060,-0.49,20250509,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
20250513,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,8369710,4102,28.52,2050,2050,2040,2665,1435,2050,2040.40,0.05,0,105,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,114,51.00,1.05,12,0.07,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,-0.97,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
20250513,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,8369710,4102,28.52,2050,2050,2040,2665,1435,2050,2040.40,0.05,0,105,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,114,51.00,1.05,12,0.07,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,-0.97,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
20250513,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,8369710,4102,28.52,2050,2050,2040,2665,1435,2050,2040.40,0.05,0,105,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,114,51.00,1.05,12,0.07,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,-0.97,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
20250513,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.05,0,0,2073,2061,2048,2036,2023,2055,2030,6,615,100,1430,5,1,5605000,115,51.25,1.05,12,0.00,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2060,-0.49,20250509,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2790,N,N,0,N,00,N
20250512,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,29362467,14385,61.36,2060,2060,2035,2675,1445,2060,2041.19,0.05,0,-9960,2076,2067,2051,2042,2026,2072,2047,6,615,100,1440,5,1,5605000,115,51.25,1.05,12,0.26,40.00,1945.00,2145,20240717,-4.43,1980,20250120,3.54,2060,0.00,20250509,1980,3.54,20250120,2145,-4.43,20240717,1980,3.54,20250120,0.00,Y,469900,100,5 억,,2988,N,N,0,N,00,N
20250512,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,29156017,14284,60.93,2060,2060,2035,2675,1445,2060,2041.17,0.05,0,-9920,2076,2067,2051,2042,2026,2072,2047,6,615,100,1440,5,1,5605000,114,51.00,1.05,12,0.25,40.00,1945.00,2145,20240717,-4.90,1980,20250120,3.03,2060,0.00,20250509,1980,3.03,20250120,2145,-4.90,20240717,1980,3.03,20250120,0.00,Y,469900,100,5 억,,2988,N,N,0,N,00,N
20250512,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-25,5,-1.21,28274772,13851,59.08,2060,2060,2035,2675,1445,2060,2041.35,0.05,0,-9492,2076,2067,2051,2042,2026,2072,2047,6,615,100,1440,5,1,5605000,114,50.88,1.05,12,0.25,40.00,1945.00,2145,20240717,-5.13,1980,20250120,2.78,2060,0.00,20250509,1980,2.78,20250120,2145,-5.13,20240717,1980,2.78,20250120,0.00,Y,469900,100,5 억,,2988,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 161227 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 19515785 9555 66.42 2050 2055 2040 2665 1435 2050 2042.47 0.05 0 121 2073 2061 2048 2036 2023 2055 2030 6 615 100 1430 5 1 5605000 115 51.12 1.05 12 0.17 40.00 1945.00 2145 20240717 -4.66 1980 20250120 3.28 2060 -0.73 20250509 1980 3.28 20250120 2145 -4.66 20240717 1980 3.28 20250120 0.00 Y 469900 100 5 억 2790 N N 0 N 00 N
3 20250513 151244 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 18774565 9192 63.90 2050 2055 2040 2665 1435 2050 2042.49 0.05 0 260 2073 2061 2048 2036 2023 2055 2030 6 615 100 1430 5 1 5605000 114 51.00 1.05 12 0.16 40.00 1945.00 2145 20240717 -4.90 1980 20250120 3.03 2060 -0.97 20250509 1980 3.03 20250120 2145 -4.90 20240717 1980 3.03 20250120 0.00 Y 469900 100 5 억 2790 N N 0 N 00 N
4 20250513 141244 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 8845775 4334 30.13 2050 2055 2040 2665 1435 2050 2041.02 0.05 0 111 2073 2061 2048 2036 2023 2055 2030 6 615 100 1430 5 1 5605000 115 51.12 1.05 12 0.08 40.00 1945.00 2145 20240717 -4.66 1980 20250120 3.28 2060 -0.73 20250509 1980 3.28 20250120 2145 -4.66 20240717 1980 3.28 20250120 0.00 Y 469900 100 5 억 2790 N N 0 N 00 N
5 20250513 131246 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 8833505 4328 30.09 2050 2055 2040 2665 1435 2050 2041.01 0.05 0 105 2073 2061 2048 2036 2023 2055 2030 6 615 100 1430 5 1 5605000 115 51.25 1.05 12 0.08 40.00 1945.00 2145 20240717 -4.43 1980 20250120 3.54 2060 -0.49 20250509 1980 3.54 20250120 2145 -4.43 20240717 1980 3.54 20250120 0.00 Y 469900 100 5 억 2790 N N 0 N 00 N
6 20250513 121250 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 8369710 4102 28.52 2050 2050 2040 2665 1435 2050 2040.40 0.05 0 105 2073 2061 2048 2036 2023 2055 2030 6 615 100 1430 5 1 5605000 114 51.00 1.05 12 0.07 40.00 1945.00 2145 20240717 -4.90 1980 20250120 3.03 2060 -0.97 20250509 1980 3.03 20250120 2145 -4.90 20240717 1980 3.03 20250120 0.00 Y 469900 100 5 억 2790 N N 0 N 00 N
7 20250513 111248 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 8369710 4102 28.52 2050 2050 2040 2665 1435 2050 2040.40 0.05 0 105 2073 2061 2048 2036 2023 2055 2030 6 615 100 1430 5 1 5605000 114 51.00 1.05 12 0.07 40.00 1945.00 2145 20240717 -4.90 1980 20250120 3.03 2060 -0.97 20250509 1980 3.03 20250120 2145 -4.90 20240717 1980 3.03 20250120 0.00 Y 469900 100 5 억 2790 N N 0 N 00 N
8 20250513 101248 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 8369710 4102 28.52 2050 2050 2040 2665 1435 2050 2040.40 0.05 0 105 2073 2061 2048 2036 2023 2055 2030 6 615 100 1430 5 1 5605000 114 51.00 1.05 12 0.07 40.00 1945.00 2145 20240717 -4.90 1980 20250120 3.03 2060 -0.97 20250509 1980 3.03 20250120 2145 -4.90 20240717 1980 3.03 20250120 0.00 Y 469900 100 5 억 2790 N N 0 N 00 N
9 20250513 091255 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.05 0 0 2073 2061 2048 2036 2023 2055 2030 6 615 100 1430 5 1 5605000 115 51.25 1.05 12 0.00 40.00 1945.00 2145 20240717 -4.43 1980 20250120 3.54 2060 -0.49 20250509 1980 3.54 20250120 2145 -4.43 20240717 1980 3.54 20250120 0.00 Y 469900 100 5 억 2790 N N 0 N 00 N
10 20250512 161223 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 29362467 14385 61.36 2060 2060 2035 2675 1445 2060 2041.19 0.05 0 -9960 2076 2067 2051 2042 2026 2072 2047 6 615 100 1440 5 1 5605000 115 51.25 1.05 12 0.26 40.00 1945.00 2145 20240717 -4.43 1980 20250120 3.54 2060 0.00 20250509 1980 3.54 20250120 2145 -4.43 20240717 1980 3.54 20250120 0.00 Y 469900 100 5 억 2988 N N 0 N 00 N
11 20250512 151237 57 100.00 KOSDAQ 금융 N N N N N 2040 -20 5 -0.97 29156017 14284 60.93 2060 2060 2035 2675 1445 2060 2041.17 0.05 0 -9920 2076 2067 2051 2042 2026 2072 2047 6 615 100 1440 5 1 5605000 114 51.00 1.05 12 0.25 40.00 1945.00 2145 20240717 -4.90 1980 20250120 3.03 2060 0.00 20250509 1980 3.03 20250120 2145 -4.90 20240717 1980 3.03 20250120 0.00 Y 469900 100 5 억 2988 N N 0 N 00 N
12 20250512 141235 57 100.00 KOSDAQ 금융 N N N N N 2035 -25 5 -1.21 28274772 13851 59.08 2060 2060 2035 2675 1445 2060 2041.35 0.05 0 -9492 2076 2067 2051 2042 2026 2072 2047 6 615 100 1440 5 1 5605000 114 50.88 1.05 12 0.25 40.00 1945.00 2145 20240717 -5.13 1980 20250120 2.78 2060 0.00 20250509 1980 2.78 20250120 2145 -5.13 20240717 1980 2.78 20250120 0.00 Y 469900 100 5 억 2988 N N 0 N 00 N