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
473000/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
20250513,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16858490,8119,1399.83,2065,2080,2060,2690,1450,2070,2076.42,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.25,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
20250513,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16821050,8101,1396.72,2065,2080,2060,2690,1450,2070,2076.42,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.24,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
20250513,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,16818970,8100,1396.55,2065,2080,2060,2690,1450,2070,2076.42,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.00,1.05,12,0.24,25.00,1973.00,3055,20240507,-32.08,2005,20241209,3.49,2095,-0.95,20250318,2030,2.22,20250206,2170,-4.38,20240723,2005,3.49,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
20250513,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16802370,8092,1395.17,2065,2080,2060,2690,1450,2070,2076.42,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.24,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
20250513,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,16271970,7837,1351.21,2065,2080,2060,2690,1450,2070,2076.30,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.24,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
20250513,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,15594020,7511,1295.00,2065,2080,2060,2690,1450,2070,2076.16,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.23,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
20250513,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,13734500,6617,1140.86,2065,2080,2060,2690,1450,2070,2075.64,0.02,0,-19,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,69,83.20,1.05,12,0.20,25.00,1973.00,3055,20240507,-31.91,2005,20241209,3.74,2095,-0.72,20250318,2030,2.46,20250206,2170,-4.15,20240723,2005,3.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
20250513,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,628905,305,52.59,2065,2065,2060,2690,1450,2070,2061.98,0.02,0,0,2086,2077,2066,2057,2046,2072,2052,3,620,100,1440,5,1,3310000,68,82.40,1.04,12,0.01,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,2170,-5.07,20240723,2005,2.74,20241209,0.00,Y,473000,100,3 억,,538,N,N,0,N,00,N
20250512,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,1195435,580,2.64,2075,2075,2055,2695,1455,2075,2061.09,0.02,0,218,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,69,82.80,1.05,12,0.02,25.00,1973.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,2170,-4.61,20240723,2005,3.24,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N
20250512,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,1118850,543,2.47,2075,2075,2055,2695,1455,2075,2060.50,0.02,0,218,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,68,82.40,1.04,12,0.02,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,2170,-5.07,20240723,2005,2.74,20241209,0.00,Y,473000,100,3 억,,700,N,N,0,N,00,N
20250512,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,1063230,516,2.35,2075,2075,2055,2695,1455,2075,2060.52,0.02,0,218,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,68,82.40,1.04,12,0.02,25.00,1973.00,3055,20240507,-32.57,2005,20241209,2.74,2095,-1.67,20250318,2030,1.48,20250206,2170,-5.07,20240723,2005,2.74,20241209,0.00,Y,473000,100,3 억,,700,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 161229 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 16858490 8119 1399.83 2065 2080 2060 2690 1450 2070 2076.42 0.02 0 -19 2086 2077 2066 2057 2046 2072 2052 3 620 100 1440 5 1 3310000 69 83.20 1.05 12 0.25 25.00 1973.00 3055 20240507 -31.91 2005 20241209 3.74 2095 -0.72 20250318 2030 2.46 20250206 2170 -4.15 20240723 2005 3.74 20241209 0.00 Y 473000 100 3 억 538 N N 0 N 00 N
3 20250513 151246 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 16821050 8101 1396.72 2065 2080 2060 2690 1450 2070 2076.42 0.02 0 -19 2086 2077 2066 2057 2046 2072 2052 3 620 100 1440 5 1 3310000 69 83.20 1.05 12 0.24 25.00 1973.00 3055 20240507 -31.91 2005 20241209 3.74 2095 -0.72 20250318 2030 2.46 20250206 2170 -4.15 20240723 2005 3.74 20241209 0.00 Y 473000 100 3 억 538 N N 0 N 00 N
4 20250513 141246 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 16818970 8100 1396.55 2065 2080 2060 2690 1450 2070 2076.42 0.02 0 -19 2086 2077 2066 2057 2046 2072 2052 3 620 100 1440 5 1 3310000 69 83.00 1.05 12 0.24 25.00 1973.00 3055 20240507 -32.08 2005 20241209 3.49 2095 -0.95 20250318 2030 2.22 20250206 2170 -4.38 20240723 2005 3.49 20241209 0.00 Y 473000 100 3 억 538 N N 0 N 00 N
5 20250513 131248 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 16802370 8092 1395.17 2065 2080 2060 2690 1450 2070 2076.42 0.02 0 -19 2086 2077 2066 2057 2046 2072 2052 3 620 100 1440 5 1 3310000 69 83.20 1.05 12 0.24 25.00 1973.00 3055 20240507 -31.91 2005 20241209 3.74 2095 -0.72 20250318 2030 2.46 20250206 2170 -4.15 20240723 2005 3.74 20241209 0.00 Y 473000 100 3 억 538 N N 0 N 00 N
6 20250513 121252 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 16271970 7837 1351.21 2065 2080 2060 2690 1450 2070 2076.30 0.02 0 -19 2086 2077 2066 2057 2046 2072 2052 3 620 100 1440 5 1 3310000 69 83.20 1.05 12 0.24 25.00 1973.00 3055 20240507 -31.91 2005 20241209 3.74 2095 -0.72 20250318 2030 2.46 20250206 2170 -4.15 20240723 2005 3.74 20241209 0.00 Y 473000 100 3 억 538 N N 0 N 00 N
7 20250513 111250 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 15594020 7511 1295.00 2065 2080 2060 2690 1450 2070 2076.16 0.02 0 -19 2086 2077 2066 2057 2046 2072 2052 3 620 100 1440 5 1 3310000 69 83.20 1.05 12 0.23 25.00 1973.00 3055 20240507 -31.91 2005 20241209 3.74 2095 -0.72 20250318 2030 2.46 20250206 2170 -4.15 20240723 2005 3.74 20241209 0.00 Y 473000 100 3 억 538 N N 0 N 00 N
8 20250513 101250 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 13734500 6617 1140.86 2065 2080 2060 2690 1450 2070 2075.64 0.02 0 -19 2086 2077 2066 2057 2046 2072 2052 3 620 100 1440 5 1 3310000 69 83.20 1.05 12 0.20 25.00 1973.00 3055 20240507 -31.91 2005 20241209 3.74 2095 -0.72 20250318 2030 2.46 20250206 2170 -4.15 20240723 2005 3.74 20241209 0.00 Y 473000 100 3 억 538 N N 0 N 00 N
9 20250513 091256 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 628905 305 52.59 2065 2065 2060 2690 1450 2070 2061.98 0.02 0 0 2086 2077 2066 2057 2046 2072 2052 3 620 100 1440 5 1 3310000 68 82.40 1.04 12 0.01 25.00 1973.00 3055 20240507 -32.57 2005 20241209 2.74 2095 -1.67 20250318 2030 1.48 20250206 2170 -5.07 20240723 2005 2.74 20241209 0.00 Y 473000 100 3 억 538 N N 0 N 00 N
10 20250512 161224 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 1195435 580 2.64 2075 2075 2055 2695 1455 2075 2061.09 0.02 0 218 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 69 82.80 1.05 12 0.02 25.00 1973.00 3055 20240507 -32.24 2005 20241209 3.24 2095 -1.19 20250318 2030 1.97 20250206 2170 -4.61 20240723 2005 3.24 20241209 0.00 Y 473000 100 3 억 700 N N 0 N 00 N
11 20250512 151238 57 100.00 KOSDAQ 금융 N N N N N 2060 -15 5 -0.72 1118850 543 2.47 2075 2075 2055 2695 1455 2075 2060.50 0.02 0 218 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 68 82.40 1.04 12 0.02 25.00 1973.00 3055 20240507 -32.57 2005 20241209 2.74 2095 -1.67 20250318 2030 1.48 20250206 2170 -5.07 20240723 2005 2.74 20241209 0.00 Y 473000 100 3 억 700 N N 0 N 00 N
12 20250512 141236 57 100.00 KOSDAQ 금융 N N N N N 2060 -15 5 -0.72 1063230 516 2.35 2075 2075 2055 2695 1455 2075 2060.52 0.02 0 218 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 68 82.40 1.04 12 0.02 25.00 1973.00 3055 20240507 -32.57 2005 20241209 2.74 2095 -1.67 20250318 2030 1.48 20250206 2170 -5.07 20240723 2005 2.74 20241209 0.00 Y 473000 100 3 억 700 N N 0 N 00 N