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
185490/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
20250513,160830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,45,2,1.47,86088108,27788,94.36,3070,3225,3040,3990,2150,3070,3098.03,1.10,0,2466,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,842,-6.94,1.67,12,0.10,-449.00,1862.00,4720,20240816,-34.00,2430,20240624,28.19,3950,-21.14,20250415,2460,26.63,20250313,4720,-34.00,20240816,2430,28.19,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
20250513,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,50,2,1.63,83916793,27091,92.00,3070,3225,3040,3990,2150,3070,3097.59,1.10,0,2921,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,843,-6.95,1.68,12,0.10,-449.00,1862.00,4720,20240816,-33.90,2430,20240624,28.40,3950,-21.01,20250415,2460,26.83,20250313,4720,-33.90,20240816,2430,28.40,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
20250513,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,20,2,0.65,73541908,23764,80.70,3070,3225,3040,3990,2150,3070,3094.68,1.10,0,898,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,835,-6.88,1.66,12,0.09,-449.00,1862.00,4720,20240816,-34.53,2430,20240624,27.16,3950,-21.77,20250415,2460,25.61,20250313,4720,-34.53,20240816,2430,27.16,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
20250513,130842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,30,2,0.98,62952658,20348,69.10,3070,3225,3040,3990,2150,3070,3093.80,1.10,0,-1245,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,838,-6.90,1.66,12,0.08,-449.00,1862.00,4720,20240816,-34.32,2430,20240624,27.57,3950,-21.52,20250415,2460,26.02,20250313,4720,-34.32,20240816,2430,27.57,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
20250513,120846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,40,2,1.30,43707456,14112,47.92,3070,3225,3040,3990,2150,3070,3097.18,1.10,0,-1816,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,841,-6.93,1.67,12,0.05,-449.00,1862.00,4720,20240816,-34.11,2430,20240624,27.98,3950,-21.27,20250415,2460,26.42,20250313,4720,-34.11,20240816,2430,27.98,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
20250513,110844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,20,2,0.65,42316255,13664,46.40,3070,3225,3040,3990,2150,3070,3096.92,1.10,0,-1813,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,835,-6.88,1.66,12,0.05,-449.00,1862.00,4720,20240816,-34.53,2430,20240624,27.16,3950,-21.77,20250415,2460,25.61,20250313,4720,-34.53,20240816,2430,27.16,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
20250513,100845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,25,2,0.81,35108975,11329,38.47,3070,3225,3040,3990,2150,3070,3099.04,1.10,0,-2178,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,837,-6.89,1.66,12,0.04,-449.00,1862.00,4720,20240816,-34.43,2430,20240624,27.37,3950,-21.65,20250415,2460,25.81,20250313,4720,-34.43,20240816,2430,27.37,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
20250513,090848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,5,2,0.16,11373775,3731,12.67,3070,3075,3040,3990,2150,3070,3048.45,1.10,0,320,3163,3116,3073,3026,2983,3095,3005,135,920,500,2210,5,1,27029784,831,-6.85,1.65,12,0.01,-449.00,1862.00,4720,20240816,-34.85,2430,20240624,26.54,3950,-22.15,20250415,2460,25.00,20250313,4720,-34.85,20240816,2430,26.54,20240624,0.10,Y,185490,500,135 억,,296863,N,N,440,N,00,N
20250512,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-55,5,-1.76,90131805,29439,50.28,3100,3120,3030,4060,2190,3125,3061.64,1.09,0,2788,3305,3215,3150,3060,2995,3182,3027,135,935,500,2250,5,1,27029784,830,-6.84,1.65,12,0.11,-449.00,1862.00,4720,20240816,-34.96,2430,20240624,26.34,3950,-22.28,20250415,2460,24.80,20250313,4720,-34.96,20240816,2430,26.34,20240624,0.10,Y,185490,500,135 억,,294645,N,N,440,N,00,N
20250512,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-45,5,-1.44,88390145,28872,49.31,3100,3120,3030,4060,2190,3125,3061.45,1.09,0,3030,3305,3215,3150,3060,2995,3182,3027,135,935,500,2250,5,1,27029784,833,-6.86,1.65,12,0.11,-449.00,1862.00,4720,20240816,-34.75,2430,20240624,26.75,3950,-22.03,20250415,2460,25.20,20250313,4720,-34.75,20240816,2430,26.75,20240624,0.10,Y,185490,500,135 억,,294645,N,N,1933,N,00,N
20250512,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-45,5,-1.44,81179845,26536,45.32,3100,3120,3030,4060,2190,3125,3059.23,1.09,0,3709,3305,3215,3150,3060,2995,3182,3027,135,935,500,2250,5,1,27029784,833,-6.86,1.65,12,0.10,-449.00,1862.00,4720,20240816,-34.75,2430,20240624,26.75,3950,-22.03,20250415,2460,25.20,20250313,4720,-34.75,20240816,2430,26.75,20240624,0.10,Y,185490,500,135 억,,294645,N,N,1933,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 160830 57 100.00 KOSDAQ 일반서비스 N N N N N 3115 45 2 1.47 86088108 27788 94.36 3070 3225 3040 3990 2150 3070 3098.03 1.10 0 2466 3163 3116 3073 3026 2983 3095 3005 135 920 500 2210 5 1 27029784 842 -6.94 1.67 12 0.10 -449.00 1862.00 4720 20240816 -34.00 2430 20240624 28.19 3950 -21.14 20250415 2460 26.63 20250313 4720 -34.00 20240816 2430 28.19 20240624 0.10 Y 185490 500 135 억 296863 N N 440 N 00 N
3 20250513 150840 57 100.00 KOSDAQ 일반서비스 N N N N N 3120 50 2 1.63 83916793 27091 92.00 3070 3225 3040 3990 2150 3070 3097.59 1.10 0 2921 3163 3116 3073 3026 2983 3095 3005 135 920 500 2210 5 1 27029784 843 -6.95 1.68 12 0.10 -449.00 1862.00 4720 20240816 -33.90 2430 20240624 28.40 3950 -21.01 20250415 2460 26.83 20250313 4720 -33.90 20240816 2430 28.40 20240624 0.10 Y 185490 500 135 억 296863 N N 440 N 00 N
4 20250513 140841 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 20 2 0.65 73541908 23764 80.70 3070 3225 3040 3990 2150 3070 3094.68 1.10 0 898 3163 3116 3073 3026 2983 3095 3005 135 920 500 2210 5 1 27029784 835 -6.88 1.66 12 0.09 -449.00 1862.00 4720 20240816 -34.53 2430 20240624 27.16 3950 -21.77 20250415 2460 25.61 20250313 4720 -34.53 20240816 2430 27.16 20240624 0.10 Y 185490 500 135 억 296863 N N 440 N 00 N
5 20250513 130842 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 30 2 0.98 62952658 20348 69.10 3070 3225 3040 3990 2150 3070 3093.80 1.10 0 -1245 3163 3116 3073 3026 2983 3095 3005 135 920 500 2210 5 1 27029784 838 -6.90 1.66 12 0.08 -449.00 1862.00 4720 20240816 -34.32 2430 20240624 27.57 3950 -21.52 20250415 2460 26.02 20250313 4720 -34.32 20240816 2430 27.57 20240624 0.10 Y 185490 500 135 억 296863 N N 440 N 00 N
6 20250513 120846 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 40 2 1.30 43707456 14112 47.92 3070 3225 3040 3990 2150 3070 3097.18 1.10 0 -1816 3163 3116 3073 3026 2983 3095 3005 135 920 500 2210 5 1 27029784 841 -6.93 1.67 12 0.05 -449.00 1862.00 4720 20240816 -34.11 2430 20240624 27.98 3950 -21.27 20250415 2460 26.42 20250313 4720 -34.11 20240816 2430 27.98 20240624 0.10 Y 185490 500 135 억 296863 N N 440 N 00 N
7 20250513 110844 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 20 2 0.65 42316255 13664 46.40 3070 3225 3040 3990 2150 3070 3096.92 1.10 0 -1813 3163 3116 3073 3026 2983 3095 3005 135 920 500 2210 5 1 27029784 835 -6.88 1.66 12 0.05 -449.00 1862.00 4720 20240816 -34.53 2430 20240624 27.16 3950 -21.77 20250415 2460 25.61 20250313 4720 -34.53 20240816 2430 27.16 20240624 0.10 Y 185490 500 135 억 296863 N N 440 N 00 N
8 20250513 100845 57 100.00 KOSDAQ 일반서비스 N N N N N 3095 25 2 0.81 35108975 11329 38.47 3070 3225 3040 3990 2150 3070 3099.04 1.10 0 -2178 3163 3116 3073 3026 2983 3095 3005 135 920 500 2210 5 1 27029784 837 -6.89 1.66 12 0.04 -449.00 1862.00 4720 20240816 -34.43 2430 20240624 27.37 3950 -21.65 20250415 2460 25.81 20250313 4720 -34.43 20240816 2430 27.37 20240624 0.10 Y 185490 500 135 억 296863 N N 440 N 00 N
9 20250513 090848 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 5 2 0.16 11373775 3731 12.67 3070 3075 3040 3990 2150 3070 3048.45 1.10 0 320 3163 3116 3073 3026 2983 3095 3005 135 920 500 2210 5 1 27029784 831 -6.85 1.65 12 0.01 -449.00 1862.00 4720 20240816 -34.85 2430 20240624 26.54 3950 -22.15 20250415 2460 25.00 20250313 4720 -34.85 20240816 2430 26.54 20240624 0.10 Y 185490 500 135 억 296863 N N 440 N 00 N
10 20250512 160827 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 -55 5 -1.76 90131805 29439 50.28 3100 3120 3030 4060 2190 3125 3061.64 1.09 0 2788 3305 3215 3150 3060 2995 3182 3027 135 935 500 2250 5 1 27029784 830 -6.84 1.65 12 0.11 -449.00 1862.00 4720 20240816 -34.96 2430 20240624 26.34 3950 -22.28 20250415 2460 24.80 20250313 4720 -34.96 20240816 2430 26.34 20240624 0.10 Y 185490 500 135 억 294645 N N 440 N 00 N
11 20250512 150836 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 -45 5 -1.44 88390145 28872 49.31 3100 3120 3030 4060 2190 3125 3061.45 1.09 0 3030 3305 3215 3150 3060 2995 3182 3027 135 935 500 2250 5 1 27029784 833 -6.86 1.65 12 0.11 -449.00 1862.00 4720 20240816 -34.75 2430 20240624 26.75 3950 -22.03 20250415 2460 25.20 20250313 4720 -34.75 20240816 2430 26.75 20240624 0.10 Y 185490 500 135 억 294645 N N 1933 N 00 N
12 20250512 140834 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 -45 5 -1.44 81179845 26536 45.32 3100 3120 3030 4060 2190 3125 3059.23 1.09 0 3709 3305 3215 3150 3060 2995 3182 3027 135 935 500 2250 5 1 27029784 833 -6.86 1.65 12 0.10 -449.00 1862.00 4720 20240816 -34.75 2430 20240624 26.75 3950 -22.03 20250415 2460 25.20 20250313 4720 -34.75 20240816 2430 26.75 20240624 0.10 Y 185490 500 135 억 294645 N N 1933 N 00 N