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
039740/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
20250513,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,5,2,0.17,42644458,14207,34.33,3005,3025,2975,3905,2105,3005,3001.65,0.84,0,-1326,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.70,0.49,12,0.18,449.00,6190.00,3240,20250509,-7.10,2235,20241206,34.68,3240,-7.10,20250509,2390,25.94,20250102,3240,-7.10,20250509,2235,34.68,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
20250513,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3000,-5,5,-0.17,38641213,12874,31.11,3005,3025,2975,3905,2105,3005,3001.49,0.84,0,-1445,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.68,0.48,12,0.16,449.00,6190.00,3240,20250509,-7.41,2235,20241206,34.23,3240,-7.41,20250509,2390,25.52,20250102,3240,-7.41,20250509,2235,34.23,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
20250513,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,5,2,0.17,37135218,12373,29.90,3005,3025,2975,3905,2105,3005,3001.31,0.84,0,-1453,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.70,0.49,12,0.15,449.00,6190.00,3240,20250509,-7.10,2235,20241206,34.68,3240,-7.10,20250509,2390,25.94,20250102,3240,-7.10,20250509,2235,34.68,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
20250513,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,5,2,0.17,35508037,11832,28.59,3005,3025,2975,3905,2105,3005,3001.02,0.84,0,-1460,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.70,0.49,12,0.15,449.00,6190.00,3240,20250509,-7.10,2235,20241206,34.68,3240,-7.10,20250509,2390,25.94,20250102,3240,-7.10,20250509,2235,34.68,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
20250513,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,0,3,0.00,33449307,11148,26.94,3005,3025,2975,3905,2105,3005,3000.48,0.84,0,-1471,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.69,0.49,12,0.14,449.00,6190.00,3240,20250509,-7.25,2235,20241206,34.45,3240,-7.25,20250509,2390,25.73,20250102,3240,-7.25,20250509,2235,34.45,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
20250513,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,15,2,0.50,31454372,10485,25.33,3005,3025,2975,3905,2105,3005,2999.94,0.84,0,-1425,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,242,6.73,0.49,12,0.13,449.00,6190.00,3240,20250509,-6.79,2235,20241206,35.12,3240,-6.79,20250509,2390,26.36,20250102,3240,-6.79,20250509,2235,35.12,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
20250513,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,0,3,0.00,20002032,6683,16.15,3005,3020,2975,3905,2105,3005,2992.97,0.84,0,-479,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.69,0.49,12,0.08,449.00,6190.00,3240,20250509,-7.25,2235,20241206,34.45,3240,-7.25,20250509,2390,25.73,20250102,3240,-7.25,20250509,2235,34.45,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
20250513,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,0,3,0.00,5850780,1947,4.70,3005,3020,3005,3905,2105,3005,3005.02,0.84,0,-100,3235,3120,3030,2915,2825,3075,2870,40,900,500,2100,5,1,8018397,241,6.69,0.49,12,0.02,449.00,6190.00,3240,20250509,-7.25,2235,20241206,34.45,3240,-7.25,20250509,2390,25.73,20250102,3240,-7.25,20250509,2235,34.45,20241206,0.00,Y,039740,500,40 억,,67292,N,N,0,N,00,N
20250512,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3005,-170,5,-5.35,126328168,41387,52.43,3145,3145,2940,4125,2225,3175,3052.36,0.81,0,3437,3355,3265,3150,3060,2945,3310,3105,40,950,500,2220,5,1,8018397,241,6.69,0.49,12,0.52,449.00,6190.00,3240,20250509,-7.25,2235,20241206,34.45,3240,-7.25,20250509,2390,25.73,20250102,3240,-7.25,20250509,2235,34.45,20241206,0.00,Y,039740,500,40 억,,65032,N,N,0,N,00,N
20250512,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,-165,5,-5.20,123388858,40409,51.19,3145,3145,2940,4125,2225,3175,3053.50,0.81,0,3543,3355,3265,3150,3060,2945,3310,3105,40,950,500,2220,5,1,8018397,241,6.70,0.49,12,0.50,449.00,6190.00,3240,20250509,-7.10,2235,20241206,34.68,3240,-7.10,20250509,2390,25.94,20250102,3240,-7.10,20250509,2235,34.68,20241206,0.00,Y,039740,500,40 억,,65032,N,N,0,N,00,N
20250512,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3015,-160,5,-5.04,109668738,35861,45.43,3145,3145,2940,4125,2225,3175,3058.16,0.81,0,3679,3355,3265,3150,3060,2945,3310,3105,40,950,500,2220,5,1,8018397,242,6.71,0.49,12,0.45,449.00,6190.00,3240,20250509,-6.94,2235,20241206,34.90,3240,-6.94,20250509,2390,26.15,20250102,3240,-6.94,20250509,2235,34.90,20241206,0.00,Y,039740,500,40 억,,65032,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 160430 57 100.00 KOSDAQ 유통 N N N N N 3010 5 2 0.17 42644458 14207 34.33 3005 3025 2975 3905 2105 3005 3001.65 0.84 0 -1326 3235 3120 3030 2915 2825 3075 2870 40 900 500 2100 5 1 8018397 241 6.70 0.49 12 0.18 449.00 6190.00 3240 20250509 -7.10 2235 20241206 34.68 3240 -7.10 20250509 2390 25.94 20250102 3240 -7.10 20250509 2235 34.68 20241206 0.00 Y 039740 500 40 억 67292 N N 0 N 00 N
3 20250513 150435 57 100.00 KOSDAQ 유통 N N N N N 3000 -5 5 -0.17 38641213 12874 31.11 3005 3025 2975 3905 2105 3005 3001.49 0.84 0 -1445 3235 3120 3030 2915 2825 3075 2870 40 900 500 2100 5 1 8018397 241 6.68 0.48 12 0.16 449.00 6190.00 3240 20250509 -7.41 2235 20241206 34.23 3240 -7.41 20250509 2390 25.52 20250102 3240 -7.41 20250509 2235 34.23 20241206 0.00 Y 039740 500 40 억 67292 N N 0 N 00 N
4 20250513 140435 57 100.00 KOSDAQ 유통 N N N N N 3010 5 2 0.17 37135218 12373 29.90 3005 3025 2975 3905 2105 3005 3001.31 0.84 0 -1453 3235 3120 3030 2915 2825 3075 2870 40 900 500 2100 5 1 8018397 241 6.70 0.49 12 0.15 449.00 6190.00 3240 20250509 -7.10 2235 20241206 34.68 3240 -7.10 20250509 2390 25.94 20250102 3240 -7.10 20250509 2235 34.68 20241206 0.00 Y 039740 500 40 억 67292 N N 0 N 00 N
5 20250513 130436 57 100.00 KOSDAQ 유통 N N N N N 3010 5 2 0.17 35508037 11832 28.59 3005 3025 2975 3905 2105 3005 3001.02 0.84 0 -1460 3235 3120 3030 2915 2825 3075 2870 40 900 500 2100 5 1 8018397 241 6.70 0.49 12 0.15 449.00 6190.00 3240 20250509 -7.10 2235 20241206 34.68 3240 -7.10 20250509 2390 25.94 20250102 3240 -7.10 20250509 2235 34.68 20241206 0.00 Y 039740 500 40 억 67292 N N 0 N 00 N
6 20250513 120437 57 100.00 KOSDAQ 유통 N N N N N 3005 0 3 0.00 33449307 11148 26.94 3005 3025 2975 3905 2105 3005 3000.48 0.84 0 -1471 3235 3120 3030 2915 2825 3075 2870 40 900 500 2100 5 1 8018397 241 6.69 0.49 12 0.14 449.00 6190.00 3240 20250509 -7.25 2235 20241206 34.45 3240 -7.25 20250509 2390 25.73 20250102 3240 -7.25 20250509 2235 34.45 20241206 0.00 Y 039740 500 40 억 67292 N N 0 N 00 N
7 20250513 110436 57 100.00 KOSDAQ 유통 N N N N N 3020 15 2 0.50 31454372 10485 25.33 3005 3025 2975 3905 2105 3005 2999.94 0.84 0 -1425 3235 3120 3030 2915 2825 3075 2870 40 900 500 2100 5 1 8018397 242 6.73 0.49 12 0.13 449.00 6190.00 3240 20250509 -6.79 2235 20241206 35.12 3240 -6.79 20250509 2390 26.36 20250102 3240 -6.79 20250509 2235 35.12 20241206 0.00 Y 039740 500 40 억 67292 N N 0 N 00 N
8 20250513 100437 57 100.00 KOSDAQ 유통 N N N N N 3005 0 3 0.00 20002032 6683 16.15 3005 3020 2975 3905 2105 3005 2992.97 0.84 0 -479 3235 3120 3030 2915 2825 3075 2870 40 900 500 2100 5 1 8018397 241 6.69 0.49 12 0.08 449.00 6190.00 3240 20250509 -7.25 2235 20241206 34.45 3240 -7.25 20250509 2390 25.73 20250102 3240 -7.25 20250509 2235 34.45 20241206 0.00 Y 039740 500 40 억 67292 N N 0 N 00 N
9 20250513 090438 57 100.00 KOSDAQ 유통 N N N N N 3005 0 3 0.00 5850780 1947 4.70 3005 3020 3005 3905 2105 3005 3005.02 0.84 0 -100 3235 3120 3030 2915 2825 3075 2870 40 900 500 2100 5 1 8018397 241 6.69 0.49 12 0.02 449.00 6190.00 3240 20250509 -7.25 2235 20241206 34.45 3240 -7.25 20250509 2390 25.73 20250102 3240 -7.25 20250509 2235 34.45 20241206 0.00 Y 039740 500 40 억 67292 N N 0 N 00 N
10 20250512 160428 57 100.00 KOSDAQ 유통 N N N N N 3005 -170 5 -5.35 126328168 41387 52.43 3145 3145 2940 4125 2225 3175 3052.36 0.81 0 3437 3355 3265 3150 3060 2945 3310 3105 40 950 500 2220 5 1 8018397 241 6.69 0.49 12 0.52 449.00 6190.00 3240 20250509 -7.25 2235 20241206 34.45 3240 -7.25 20250509 2390 25.73 20250102 3240 -7.25 20250509 2235 34.45 20241206 0.00 Y 039740 500 40 억 65032 N N 0 N 00 N
11 20250512 150432 57 100.00 KOSDAQ 유통 N N N N N 3010 -165 5 -5.20 123388858 40409 51.19 3145 3145 2940 4125 2225 3175 3053.50 0.81 0 3543 3355 3265 3150 3060 2945 3310 3105 40 950 500 2220 5 1 8018397 241 6.70 0.49 12 0.50 449.00 6190.00 3240 20250509 -7.10 2235 20241206 34.68 3240 -7.10 20250509 2390 25.94 20250102 3240 -7.10 20250509 2235 34.68 20241206 0.00 Y 039740 500 40 억 65032 N N 0 N 00 N
12 20250512 140432 57 100.00 KOSDAQ 유통 N N N N N 3015 -160 5 -5.04 109668738 35861 45.43 3145 3145 2940 4125 2225 3175 3058.16 0.81 0 3679 3355 3265 3150 3060 2945 3310 3105 40 950 500 2220 5 1 8018397 242 6.71 0.49 12 0.45 449.00 6190.00 3240 20250509 -6.94 2235 20241206 34.90 3240 -6.94 20250509 2390 26.15 20250102 3240 -6.94 20250509 2235 34.90 20241206 0.00 Y 039740 500 40 억 65032 N N 0 N 00 N