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
119830/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
20250513,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,-130,5,-2.20,620483515,105972,78.65,5950,5970,5790,7690,4150,5920,5855.91,1.90,0,4947,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1281,5.90,0.75,12,0.48,982.00,7740.00,8450,20240620,-31.48,4450,20241206,30.11,6510,-11.06,20250422,4995,15.92,20250409,8450,-31.48,20240620,4450,30.11,20241206,4.57,Y,119830,500,110 억,,421046,N,N,1951,N,00,N
20250513,150746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,-110,5,-1.86,550862135,93952,69.72,5950,5970,5790,7690,4150,5920,5863.23,1.90,0,6649,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1285,5.92,0.75,12,0.42,982.00,7740.00,8450,20240620,-31.24,4450,20241206,30.56,6510,-10.75,20250422,4995,16.32,20250409,8450,-31.24,20240620,4450,30.56,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
20250513,140746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5830,-90,5,-1.52,410606155,69832,51.82,5950,5970,5830,7690,4150,5920,5879.91,1.90,0,6500,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1289,5.94,0.75,12,0.32,982.00,7740.00,8450,20240620,-31.01,4450,20241206,31.01,6510,-10.45,20250422,4995,16.72,20250409,8450,-31.01,20240620,4450,31.01,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
20250513,130747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,-50,5,-0.84,346190035,58813,43.65,5950,5970,5830,7690,4150,5920,5886.28,1.90,0,6410,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1298,5.98,0.76,12,0.27,982.00,7740.00,8450,20240620,-30.53,4450,20241206,31.91,6510,-9.83,20250422,4995,17.52,20250409,8450,-30.53,20240620,4450,31.91,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
20250513,120749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,-40,5,-0.68,299592755,50868,37.75,5950,5970,5830,7690,4150,5920,5889.61,1.90,0,6400,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1301,5.99,0.76,12,0.23,982.00,7740.00,8450,20240620,-30.41,4450,20241206,32.13,6510,-9.68,20250422,4995,17.72,20250409,8450,-30.41,20240620,4450,32.13,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
20250513,110748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,-10,5,-0.17,258168675,43837,32.53,5950,5970,5830,7690,4150,5920,5889.29,1.90,0,7506,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1307,6.02,0.76,12,0.20,982.00,7740.00,8450,20240620,-30.06,4450,20241206,32.81,6510,-9.22,20250422,4995,18.32,20250409,8450,-30.06,20240620,4450,32.81,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
20250513,100750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,-30,5,-0.51,145589505,24683,18.32,5950,5970,5850,7690,4150,5920,5898.37,1.90,0,1161,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1303,6.00,0.76,12,0.11,982.00,7740.00,8450,20240620,-30.30,4450,20241206,32.36,6510,-9.52,20250422,4995,17.92,20250409,8450,-30.30,20240620,4450,32.36,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
20250513,090752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,30,2,0.51,66353060,11216,8.32,5950,5970,5850,7690,4150,5920,5915.93,1.90,0,2125,6060,5990,5920,5850,5780,5955,5815,111,1770,500,4380,10,1,22117542,1316,6.06,0.77,12,0.05,982.00,7740.00,8450,20240620,-29.59,4450,20241206,33.71,6510,-8.60,20250422,4995,19.12,20250409,8450,-29.59,20240620,4450,33.71,20241206,4.57,Y,119830,500,110 억,,421046,N,N,16905,N,00,N
20250512,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5920,20,2,0.34,773867150,130702,78.56,5960,5990,5850,7670,4130,5900,5920.85,1.79,0,15093,6080,5990,5860,5770,5640,6035,5815,111,1770,500,4360,10,1,22117542,1309,6.03,0.76,12,0.59,982.00,7740.00,8450,20240620,-29.94,4450,20241206,33.03,6510,-9.06,20250422,4995,18.52,20250409,8450,-29.94,20240620,4450,33.03,20241206,4.63,Y,119830,500,110 억,,395390,N,N,16905,N,00,N
20250512,150742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5930,30,2,0.51,735670250,124234,74.68,5960,5990,5850,7670,4130,5900,5921.65,1.79,0,14635,6080,5990,5860,5770,5640,6035,5815,111,1770,500,4360,10,1,22117542,1312,6.04,0.77,12,0.56,982.00,7740.00,8450,20240620,-29.82,4450,20241206,33.26,6510,-8.91,20250422,4995,18.72,20250409,8450,-29.82,20240620,4450,33.26,20241206,4.63,Y,119830,500,110 억,,395390,N,N,21743,N,00,N
20250512,140741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,50,2,0.85,696609140,117624,70.70,5960,5990,5850,7670,4130,5900,5922.34,1.79,0,15076,6080,5990,5860,5770,5640,6035,5815,111,1770,500,4360,10,1,22117542,1316,6.06,0.77,12,0.53,982.00,7740.00,8450,20240620,-29.59,4450,20241206,33.71,6510,-8.60,20250422,4995,19.12,20250409,8450,-29.59,20240620,4450,33.71,20241206,4.63,Y,119830,500,110 억,,395390,N,N,21743,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 160736 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 -130 5 -2.20 620483515 105972 78.65 5950 5970 5790 7690 4150 5920 5855.91 1.90 0 4947 6060 5990 5920 5850 5780 5955 5815 111 1770 500 4380 10 1 22117542 1281 5.90 0.75 12 0.48 982.00 7740.00 8450 20240620 -31.48 4450 20241206 30.11 6510 -11.06 20250422 4995 15.92 20250409 8450 -31.48 20240620 4450 30.11 20241206 4.57 Y 119830 500 110 억 421046 N N 1951 N 00 N
3 20250513 150746 57 100.00 KOSDAQ 일반서비스 N N N N N 5810 -110 5 -1.86 550862135 93952 69.72 5950 5970 5790 7690 4150 5920 5863.23 1.90 0 6649 6060 5990 5920 5850 5780 5955 5815 111 1770 500 4380 10 1 22117542 1285 5.92 0.75 12 0.42 982.00 7740.00 8450 20240620 -31.24 4450 20241206 30.56 6510 -10.75 20250422 4995 16.32 20250409 8450 -31.24 20240620 4450 30.56 20241206 4.57 Y 119830 500 110 억 421046 N N 16905 N 00 N
4 20250513 140746 57 100.00 KOSDAQ 일반서비스 N N N N N 5830 -90 5 -1.52 410606155 69832 51.82 5950 5970 5830 7690 4150 5920 5879.91 1.90 0 6500 6060 5990 5920 5850 5780 5955 5815 111 1770 500 4380 10 1 22117542 1289 5.94 0.75 12 0.32 982.00 7740.00 8450 20240620 -31.01 4450 20241206 31.01 6510 -10.45 20250422 4995 16.72 20250409 8450 -31.01 20240620 4450 31.01 20241206 4.57 Y 119830 500 110 억 421046 N N 16905 N 00 N
5 20250513 130747 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 -50 5 -0.84 346190035 58813 43.65 5950 5970 5830 7690 4150 5920 5886.28 1.90 0 6410 6060 5990 5920 5850 5780 5955 5815 111 1770 500 4380 10 1 22117542 1298 5.98 0.76 12 0.27 982.00 7740.00 8450 20240620 -30.53 4450 20241206 31.91 6510 -9.83 20250422 4995 17.52 20250409 8450 -30.53 20240620 4450 31.91 20241206 4.57 Y 119830 500 110 억 421046 N N 16905 N 00 N
6 20250513 120749 57 100.00 KOSDAQ 일반서비스 N N N N N 5880 -40 5 -0.68 299592755 50868 37.75 5950 5970 5830 7690 4150 5920 5889.61 1.90 0 6400 6060 5990 5920 5850 5780 5955 5815 111 1770 500 4380 10 1 22117542 1301 5.99 0.76 12 0.23 982.00 7740.00 8450 20240620 -30.41 4450 20241206 32.13 6510 -9.68 20250422 4995 17.72 20250409 8450 -30.41 20240620 4450 32.13 20241206 4.57 Y 119830 500 110 억 421046 N N 16905 N 00 N
7 20250513 110748 57 100.00 KOSDAQ 일반서비스 N N N N N 5910 -10 5 -0.17 258168675 43837 32.53 5950 5970 5830 7690 4150 5920 5889.29 1.90 0 7506 6060 5990 5920 5850 5780 5955 5815 111 1770 500 4380 10 1 22117542 1307 6.02 0.76 12 0.20 982.00 7740.00 8450 20240620 -30.06 4450 20241206 32.81 6510 -9.22 20250422 4995 18.32 20250409 8450 -30.06 20240620 4450 32.81 20241206 4.57 Y 119830 500 110 억 421046 N N 16905 N 00 N
8 20250513 100750 57 100.00 KOSDAQ 일반서비스 N N N N N 5890 -30 5 -0.51 145589505 24683 18.32 5950 5970 5850 7690 4150 5920 5898.37 1.90 0 1161 6060 5990 5920 5850 5780 5955 5815 111 1770 500 4380 10 1 22117542 1303 6.00 0.76 12 0.11 982.00 7740.00 8450 20240620 -30.30 4450 20241206 32.36 6510 -9.52 20250422 4995 17.92 20250409 8450 -30.30 20240620 4450 32.36 20241206 4.57 Y 119830 500 110 억 421046 N N 16905 N 00 N
9 20250513 090752 57 100.00 KOSDAQ 일반서비스 N N N N N 5950 30 2 0.51 66353060 11216 8.32 5950 5970 5850 7690 4150 5920 5915.93 1.90 0 2125 6060 5990 5920 5850 5780 5955 5815 111 1770 500 4380 10 1 22117542 1316 6.06 0.77 12 0.05 982.00 7740.00 8450 20240620 -29.59 4450 20241206 33.71 6510 -8.60 20250422 4995 19.12 20250409 8450 -29.59 20240620 4450 33.71 20241206 4.57 Y 119830 500 110 억 421046 N N 16905 N 00 N
10 20250512 160734 57 100.00 KOSDAQ 일반서비스 N N N N N 5920 20 2 0.34 773867150 130702 78.56 5960 5990 5850 7670 4130 5900 5920.85 1.79 0 15093 6080 5990 5860 5770 5640 6035 5815 111 1770 500 4360 10 1 22117542 1309 6.03 0.76 12 0.59 982.00 7740.00 8450 20240620 -29.94 4450 20241206 33.03 6510 -9.06 20250422 4995 18.52 20250409 8450 -29.94 20240620 4450 33.03 20241206 4.63 Y 119830 500 110 억 395390 N N 16905 N 00 N
11 20250512 150742 57 100.00 KOSDAQ 일반서비스 N N N N N 5930 30 2 0.51 735670250 124234 74.68 5960 5990 5850 7670 4130 5900 5921.65 1.79 0 14635 6080 5990 5860 5770 5640 6035 5815 111 1770 500 4360 10 1 22117542 1312 6.04 0.77 12 0.56 982.00 7740.00 8450 20240620 -29.82 4450 20241206 33.26 6510 -8.91 20250422 4995 18.72 20250409 8450 -29.82 20240620 4450 33.26 20241206 4.63 Y 119830 500 110 억 395390 N N 21743 N 00 N
12 20250512 140741 57 100.00 KOSDAQ 일반서비스 N N N N N 5950 50 2 0.85 696609140 117624 70.70 5960 5990 5850 7670 4130 5900 5922.34 1.79 0 15076 6080 5990 5860 5770 5640 6035 5815 111 1770 500 4360 10 1 22117542 1316 6.06 0.77 12 0.53 982.00 7740.00 8450 20240620 -29.59 4450 20241206 33.71 6510 -8.60 20250422 4995 19.12 20250409 8450 -29.59 20240620 4450 33.71 20241206 4.63 Y 119830 500 110 억 395390 N N 21743 N 00 N