ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013990/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
20250516,160243,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6600,20,2,0.30,3336946985,512499,62.25,6620,6620,6420,8550,4610,6580,6511.04,1.70,0,-9516,7033,6806,6653,6426,6273,6730,6350,164,1970,500,4730,10,1,32887536,2171,19.47,1.15,12,1.56,339.00,5721.00,9300,20250422,-29.03,3400,20240805,94.12,9300,-29.03,20250422,4635,42.39,20250331,9300,-29.03,20250422,3400,94.12,20240805,8.79,Y,013990,500,164 억,,557852,N,N,24304,N,00,N
20250516,150245,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6490,-90,5,-1.37,2888232925,444072,53.94,6620,6620,6420,8550,4610,6580,6503.97,1.70,0,3975,7033,6806,6653,6426,6273,6730,6350,164,1970,500,4730,10,1,32887536,2134,19.14,1.13,12,1.35,339.00,5721.00,9300,20250422,-30.22,3400,20240805,90.88,9300,-30.22,20250422,4635,40.02,20250331,9300,-30.22,20250422,3400,90.88,20240805,8.79,Y,013990,500,164 억,,557852,N,N,22061,N,00,N
20250516,140245,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6510,-70,5,-1.06,2537364975,390022,47.37,6620,6620,6420,8550,4610,6580,6505.70,1.70,0,-4954,7033,6806,6653,6426,6273,6730,6350,164,1970,500,4730,10,1,32887536,2141,19.20,1.14,12,1.19,339.00,5721.00,9300,20250422,-30.00,3400,20240805,91.47,9300,-30.00,20250422,4635,40.45,20250331,9300,-30.00,20250422,3400,91.47,20240805,8.79,Y,013990,500,164 억,,557852,N,N,22061,N,00,N
20250516,130244,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6580,0,3,0.00,2176290545,334883,40.68,6620,6620,6420,8550,4610,6580,6498.66,1.70,0,5444,7033,6806,6653,6426,6273,6730,6350,164,1970,500,4730,10,1,32887536,2164,19.41,1.15,12,1.02,339.00,5721.00,9300,20250422,-29.25,3400,20240805,93.53,9300,-29.25,20250422,4635,41.96,20250331,9300,-29.25,20250422,3400,93.53,20240805,8.79,Y,013990,500,164 억,,557852,N,N,22061,N,00,N
20250516,120244,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6500,-80,5,-1.22,1916427410,295076,35.84,6620,6620,6420,8550,4610,6580,6494.69,1.70,0,10453,7033,6806,6653,6426,6273,6730,6350,164,1970,500,4730,10,1,32887536,2138,19.17,1.14,12,0.90,339.00,5721.00,9300,20250422,-30.11,3400,20240805,91.18,9300,-30.11,20250422,4635,40.24,20250331,9300,-30.11,20250422,3400,91.18,20240805,8.79,Y,013990,500,164 억,,557852,N,N,22061,N,00,N
20250516,110237,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6490,-90,5,-1.37,1758437575,270732,32.88,6620,6620,6420,8550,4610,6580,6495.12,1.70,0,7572,7033,6806,6653,6426,6273,6730,6350,164,1970,500,4730,10,1,32887536,2134,19.14,1.13,12,0.82,339.00,5721.00,9300,20250422,-30.22,3400,20240805,90.88,9300,-30.22,20250422,4635,40.02,20250331,9300,-30.22,20250422,3400,90.88,20240805,8.79,Y,013990,500,164 억,,557852,N,N,22061,N,00,N
20250516,100247,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6480,-100,5,-1.52,1366993490,210237,25.54,6620,6620,6420,8550,4610,6580,6502.15,1.70,0,17851,7033,6806,6653,6426,6273,6730,6350,164,1970,500,4730,10,1,32887536,2131,19.12,1.13,12,0.64,339.00,5721.00,9300,20250422,-30.32,3400,20240805,90.59,9300,-30.32,20250422,4635,39.81,20250331,9300,-30.32,20250422,3400,90.59,20240805,8.79,Y,013990,500,164 억,,557852,N,N,22061,N,00,N
20250516,090245,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6550,-30,5,-0.46,153961810,23392,2.84,6620,6620,6510,8550,4610,6580,6581.81,1.70,0,-12989,7033,6806,6653,6426,6273,6730,6350,164,1970,500,4730,10,1,32887536,2154,19.32,1.14,12,0.07,339.00,5721.00,9300,20250422,-29.57,3400,20240805,92.65,9300,-29.57,20250422,4635,41.32,20250331,9300,-29.57,20250422,3400,92.65,20240805,8.79,Y,013990,500,164 억,,557852,N,N,22061,N,00,N
20250515,160300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6580,-170,5,-2.52,5494431300,823286,84.42,6810,6880,6500,8770,4730,6750,6673.82,1.60,0,690,7170,6960,6840,6630,6510,6900,6570,164,2020,500,4860,10,1,32887536,2164,19.41,1.15,12,2.50,339.00,5721.00,9300,20250422,-29.25,3400,20240805,93.53,9300,-29.25,20250422,4635,41.96,20250331,9300,-29.25,20250422,3400,93.53,20240805,9.00,Y,013990,500,164 억,,526783,N,N,22061,N,00,N
20250515,150302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6520,-230,5,-3.41,5138394480,769016,78.86,6810,6880,6500,8770,4730,6750,6681.78,1.60,0,-642,7170,6960,6840,6630,6510,6900,6570,164,2020,500,4860,10,1,32887536,2144,19.23,1.14,12,2.34,339.00,5721.00,9300,20250422,-29.89,3400,20240805,91.76,9300,-29.89,20250422,4635,40.67,20250331,9300,-29.89,20250422,3400,91.76,20240805,9.00,Y,013990,500,164 억,,526783,N,N,31854,N,00,N
20250515,140301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6580,-170,5,-2.52,4282978560,638177,65.44,6810,6880,6580,8770,4730,6750,6711.27,1.60,0,-23298,7170,6960,6840,6630,6510,6900,6570,164,2020,500,4860,10,1,32887536,2164,19.41,1.15,12,1.94,339.00,5721.00,9300,20250422,-29.25,3400,20240805,93.53,9300,-29.25,20250422,4635,41.96,20250331,9300,-29.25,20250422,3400,93.53,20240805,9.00,Y,013990,500,164 억,,526783,N,N,31854,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 20250516 160243 55 60.00 KOSDAQ 유통 N N N Y 60 N 6600 20 2 0.30 3336946985 512499 62.25 6620 6620 6420 8550 4610 6580 6511.04 1.70 0 -9516 7033 6806 6653 6426 6273 6730 6350 164 1970 500 4730 10 1 32887536 2171 19.47 1.15 12 1.56 339.00 5721.00 9300 20250422 -29.03 3400 20240805 94.12 9300 -29.03 20250422 4635 42.39 20250331 9300 -29.03 20250422 3400 94.12 20240805 8.79 Y 013990 500 164 억 557852 N N 24304 N 00 N
3 20250516 150245 55 60.00 KOSDAQ 유통 N N N Y 60 N 6490 -90 5 -1.37 2888232925 444072 53.94 6620 6620 6420 8550 4610 6580 6503.97 1.70 0 3975 7033 6806 6653 6426 6273 6730 6350 164 1970 500 4730 10 1 32887536 2134 19.14 1.13 12 1.35 339.00 5721.00 9300 20250422 -30.22 3400 20240805 90.88 9300 -30.22 20250422 4635 40.02 20250331 9300 -30.22 20250422 3400 90.88 20240805 8.79 Y 013990 500 164 억 557852 N N 22061 N 00 N
4 20250516 140245 55 60.00 KOSDAQ 유통 N N N Y 60 N 6510 -70 5 -1.06 2537364975 390022 47.37 6620 6620 6420 8550 4610 6580 6505.70 1.70 0 -4954 7033 6806 6653 6426 6273 6730 6350 164 1970 500 4730 10 1 32887536 2141 19.20 1.14 12 1.19 339.00 5721.00 9300 20250422 -30.00 3400 20240805 91.47 9300 -30.00 20250422 4635 40.45 20250331 9300 -30.00 20250422 3400 91.47 20240805 8.79 Y 013990 500 164 억 557852 N N 22061 N 00 N
5 20250516 130244 55 60.00 KOSDAQ 유통 N N N Y 60 N 6580 0 3 0.00 2176290545 334883 40.68 6620 6620 6420 8550 4610 6580 6498.66 1.70 0 5444 7033 6806 6653 6426 6273 6730 6350 164 1970 500 4730 10 1 32887536 2164 19.41 1.15 12 1.02 339.00 5721.00 9300 20250422 -29.25 3400 20240805 93.53 9300 -29.25 20250422 4635 41.96 20250331 9300 -29.25 20250422 3400 93.53 20240805 8.79 Y 013990 500 164 억 557852 N N 22061 N 00 N
6 20250516 120244 55 60.00 KOSDAQ 유통 N N N Y 60 N 6500 -80 5 -1.22 1916427410 295076 35.84 6620 6620 6420 8550 4610 6580 6494.69 1.70 0 10453 7033 6806 6653 6426 6273 6730 6350 164 1970 500 4730 10 1 32887536 2138 19.17 1.14 12 0.90 339.00 5721.00 9300 20250422 -30.11 3400 20240805 91.18 9300 -30.11 20250422 4635 40.24 20250331 9300 -30.11 20250422 3400 91.18 20240805 8.79 Y 013990 500 164 억 557852 N N 22061 N 00 N
7 20250516 110237 55 60.00 KOSDAQ 유통 N N N Y 60 N 6490 -90 5 -1.37 1758437575 270732 32.88 6620 6620 6420 8550 4610 6580 6495.12 1.70 0 7572 7033 6806 6653 6426 6273 6730 6350 164 1970 500 4730 10 1 32887536 2134 19.14 1.13 12 0.82 339.00 5721.00 9300 20250422 -30.22 3400 20240805 90.88 9300 -30.22 20250422 4635 40.02 20250331 9300 -30.22 20250422 3400 90.88 20240805 8.79 Y 013990 500 164 억 557852 N N 22061 N 00 N
8 20250516 100247 55 60.00 KOSDAQ 유통 N N N Y 60 N 6480 -100 5 -1.52 1366993490 210237 25.54 6620 6620 6420 8550 4610 6580 6502.15 1.70 0 17851 7033 6806 6653 6426 6273 6730 6350 164 1970 500 4730 10 1 32887536 2131 19.12 1.13 12 0.64 339.00 5721.00 9300 20250422 -30.32 3400 20240805 90.59 9300 -30.32 20250422 4635 39.81 20250331 9300 -30.32 20250422 3400 90.59 20240805 8.79 Y 013990 500 164 억 557852 N N 22061 N 00 N
9 20250516 090245 55 60.00 KOSDAQ 유통 N N N Y 60 N 6550 -30 5 -0.46 153961810 23392 2.84 6620 6620 6510 8550 4610 6580 6581.81 1.70 0 -12989 7033 6806 6653 6426 6273 6730 6350 164 1970 500 4730 10 1 32887536 2154 19.32 1.14 12 0.07 339.00 5721.00 9300 20250422 -29.57 3400 20240805 92.65 9300 -29.57 20250422 4635 41.32 20250331 9300 -29.57 20250422 3400 92.65 20240805 8.79 Y 013990 500 164 억 557852 N N 22061 N 00 N
10 20250515 160300 55 60.00 KOSDAQ 유통 N N N Y 60 N 6580 -170 5 -2.52 5494431300 823286 84.42 6810 6880 6500 8770 4730 6750 6673.82 1.60 0 690 7170 6960 6840 6630 6510 6900 6570 164 2020 500 4860 10 1 32887536 2164 19.41 1.15 12 2.50 339.00 5721.00 9300 20250422 -29.25 3400 20240805 93.53 9300 -29.25 20250422 4635 41.96 20250331 9300 -29.25 20250422 3400 93.53 20240805 9.00 Y 013990 500 164 억 526783 N N 22061 N 00 N
11 20250515 150302 55 60.00 KOSDAQ 유통 N N N Y 60 N 6520 -230 5 -3.41 5138394480 769016 78.86 6810 6880 6500 8770 4730 6750 6681.78 1.60 0 -642 7170 6960 6840 6630 6510 6900 6570 164 2020 500 4860 10 1 32887536 2144 19.23 1.14 12 2.34 339.00 5721.00 9300 20250422 -29.89 3400 20240805 91.76 9300 -29.89 20250422 4635 40.67 20250331 9300 -29.89 20250422 3400 91.76 20240805 9.00 Y 013990 500 164 억 526783 N N 31854 N 00 N
12 20250515 140301 55 60.00 KOSDAQ 유통 N N N Y 60 N 6580 -170 5 -2.52 4282978560 638177 65.44 6810 6880 6580 8770 4730 6750 6711.27 1.60 0 -23298 7170 6960 6840 6630 6510 6900 6570 164 2020 500 4860 10 1 32887536 2164 19.41 1.15 12 1.94 339.00 5721.00 9300 20250422 -29.25 3400 20240805 93.53 9300 -29.25 20250422 4635 41.96 20250331 9300 -29.25 20250422 3400 93.53 20240805 9.00 Y 013990 500 164 억 526783 N N 31854 N 00 N