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
478780/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
20250513,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,23353690,11198,161.05,2090,2090,2080,2710,1460,2085,2085.52,0.30,0,-4439,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.14,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
20250513,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,22635745,10853,156.09,2090,2090,2080,2710,1460,2085,2085.67,0.30,0,-4370,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.56,1.13,12,0.14,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
20250513,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,17349335,8314,119.57,2090,2090,2080,2710,1460,2085,2086.76,0.30,0,-4400,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,116.11,1.14,12,0.11,18.00,1834.00,3120,20240822,-33.01,1981,20241226,5.50,2130,-1.88,20250328,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
20250513,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,17180045,8233,118.41,2090,2090,2080,2710,1460,2085,2086.73,0.30,0,-4400,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.56,1.13,12,0.10,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
20250513,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,8813670,4218,60.66,2090,2090,2080,2710,1460,2085,2089.54,0.30,0,-405,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.05,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
20250513,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,8813670,4218,60.66,2090,2090,2080,2710,1460,2085,2089.54,0.30,0,-405,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.05,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
20250513,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,8617670,4124,59.31,2090,2090,2080,2710,1460,2085,2089.64,0.30,0,-499,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,116.11,1.14,12,0.05,18.00,1834.00,3120,20240822,-33.01,1981,20241226,5.50,2130,-1.88,20250328,1991,4.97,20250102,3120,-33.01,20240822,1981,5.50,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
20250513,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,6117385,2927,42.10,2090,2090,2085,2710,1460,2085,2089.98,0.30,0,-513,2098,2091,2078,2071,2058,2095,2075,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.04,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24088,N,N,0,N,00,N
20250512,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,14454810,6953,26.22,2070,2085,2065,2715,1465,2090,2078.93,0.30,0,582,2103,2096,2083,2076,2063,2100,2080,8,625,100,1460,5,1,7910000,165,115.83,1.14,12,0.09,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24041,N,N,0,N,00,N
20250512,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,14259165,6859,25.86,2070,2085,2065,2715,1465,2090,2078.90,0.30,0,582,2103,2096,2083,2076,2063,2100,2080,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.09,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24041,N,N,0,N,00,N
20250512,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,13111005,6307,23.78,2070,2085,2065,2715,1465,2090,2078.80,0.30,0,582,2103,2096,2083,2076,2063,2100,2080,8,625,100,1460,5,1,7910000,165,115.56,1.13,12,0.08,18.00,1834.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,24041,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 161237 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 23353690 11198 161.05 2090 2090 2080 2710 1460 2085 2085.52 0.30 0 -4439 2098 2091 2078 2071 2058 2095 2075 8 625 100 1450 5 1 7910000 165 115.83 1.14 12 0.14 18.00 1834.00 3120 20240822 -33.17 1981 20241226 5.25 2130 -2.11 20250328 1991 4.72 20250102 3120 -33.17 20240822 1981 5.25 20241226 0.00 Y 478780 100 7 억 24088 N N 0 N 00 N
3 20250513 151255 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 22635745 10853 156.09 2090 2090 2080 2710 1460 2085 2085.67 0.30 0 -4370 2098 2091 2078 2071 2058 2095 2075 8 625 100 1450 5 1 7910000 165 115.56 1.13 12 0.14 18.00 1834.00 3120 20240822 -33.33 1981 20241226 5.00 2130 -2.35 20250328 1991 4.47 20250102 3120 -33.33 20240822 1981 5.00 20241226 0.00 Y 478780 100 7 억 24088 N N 0 N 00 N
4 20250513 141254 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 17349335 8314 119.57 2090 2090 2080 2710 1460 2085 2086.76 0.30 0 -4400 2098 2091 2078 2071 2058 2095 2075 8 625 100 1450 5 1 7910000 165 116.11 1.14 12 0.11 18.00 1834.00 3120 20240822 -33.01 1981 20241226 5.50 2130 -1.88 20250328 1991 4.97 20250102 3120 -33.01 20240822 1981 5.50 20241226 0.00 Y 478780 100 7 억 24088 N N 0 N 00 N
5 20250513 131256 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 17180045 8233 118.41 2090 2090 2080 2710 1460 2085 2086.73 0.30 0 -4400 2098 2091 2078 2071 2058 2095 2075 8 625 100 1450 5 1 7910000 165 115.56 1.13 12 0.10 18.00 1834.00 3120 20240822 -33.33 1981 20241226 5.00 2130 -2.35 20250328 1991 4.47 20250102 3120 -33.33 20240822 1981 5.00 20241226 0.00 Y 478780 100 7 억 24088 N N 0 N 00 N
6 20250513 121301 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 8813670 4218 60.66 2090 2090 2080 2710 1460 2085 2089.54 0.30 0 -405 2098 2091 2078 2071 2058 2095 2075 8 625 100 1450 5 1 7910000 165 115.83 1.14 12 0.05 18.00 1834.00 3120 20240822 -33.17 1981 20241226 5.25 2130 -2.11 20250328 1991 4.72 20250102 3120 -33.17 20240822 1981 5.25 20241226 0.00 Y 478780 100 7 억 24088 N N 0 N 00 N
7 20250513 111259 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 8813670 4218 60.66 2090 2090 2080 2710 1460 2085 2089.54 0.30 0 -405 2098 2091 2078 2071 2058 2095 2075 8 625 100 1450 5 1 7910000 165 115.83 1.14 12 0.05 18.00 1834.00 3120 20240822 -33.17 1981 20241226 5.25 2130 -2.11 20250328 1991 4.72 20250102 3120 -33.17 20240822 1981 5.25 20241226 0.00 Y 478780 100 7 억 24088 N N 0 N 00 N
8 20250513 101258 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 8617670 4124 59.31 2090 2090 2080 2710 1460 2085 2089.64 0.30 0 -499 2098 2091 2078 2071 2058 2095 2075 8 625 100 1450 5 1 7910000 165 116.11 1.14 12 0.05 18.00 1834.00 3120 20240822 -33.01 1981 20241226 5.50 2130 -1.88 20250328 1991 4.97 20250102 3120 -33.01 20240822 1981 5.50 20241226 0.00 Y 478780 100 7 억 24088 N N 0 N 00 N
9 20250513 091305 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 6117385 2927 42.10 2090 2090 2085 2710 1460 2085 2089.98 0.30 0 -513 2098 2091 2078 2071 2058 2095 2075 8 625 100 1450 5 1 7910000 165 115.83 1.14 12 0.04 18.00 1834.00 3120 20240822 -33.17 1981 20241226 5.25 2130 -2.11 20250328 1991 4.72 20250102 3120 -33.17 20240822 1981 5.25 20241226 0.00 Y 478780 100 7 억 24088 N N 0 N 00 N
10 20250512 161232 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 14454810 6953 26.22 2070 2085 2065 2715 1465 2090 2078.93 0.30 0 582 2103 2096 2083 2076 2063 2100 2080 8 625 100 1460 5 1 7910000 165 115.83 1.14 12 0.09 18.00 1834.00 3120 20240822 -33.17 1981 20241226 5.25 2130 -2.11 20250328 1991 4.72 20250102 3120 -33.17 20240822 1981 5.25 20241226 0.00 Y 478780 100 7 억 24041 N N 0 N 00 N
11 20250512 151246 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 14259165 6859 25.86 2070 2085 2065 2715 1465 2090 2078.90 0.30 0 582 2103 2096 2083 2076 2063 2100 2080 8 625 100 1460 5 1 7910000 165 115.56 1.13 12 0.09 18.00 1834.00 3120 20240822 -33.33 1981 20241226 5.00 2130 -2.35 20250328 1991 4.47 20250102 3120 -33.33 20240822 1981 5.00 20241226 0.00 Y 478780 100 7 억 24041 N N 0 N 00 N
12 20250512 141244 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 13111005 6307 23.78 2070 2085 2065 2715 1465 2090 2078.80 0.30 0 582 2103 2096 2083 2076 2063 2100 2080 8 625 100 1460 5 1 7910000 165 115.56 1.13 12 0.08 18.00 1834.00 3120 20240822 -33.33 1981 20241226 5.00 2130 -2.35 20250328 1991 4.47 20250102 3120 -33.33 20240822 1981 5.00 20241226 0.00 Y 478780 100 7 억 24041 N N 0 N 00 N