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
204840/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
20250513,160849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,10,2,0.77,445729250,344202,69.89,1291,1316,1278,1678,904,1291,1294.96,1.11,0,-24908,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,1001,-41.97,5.08,12,0.45,-31.00,256.00,1844,20250424,-29.45,900,20250306,44.56,1844,-29.45,20250424,900,44.56,20250306,1844,-29.45,20250424,900,44.56,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
20250513,150900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1292,1,2,0.08,416189854,321461,65.27,1291,1316,1278,1678,904,1291,1294.68,1.11,0,-19377,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,994,-41.68,5.05,12,0.42,-31.00,256.00,1844,20250424,-29.93,900,20250306,43.56,1844,-29.93,20250424,900,43.56,20250306,1844,-29.93,20250424,900,43.56,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
20250513,140901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,-2,5,-0.15,387672678,299327,60.78,1291,1316,1278,1678,904,1291,1295.15,1.11,0,-20487,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,992,-41.58,5.04,12,0.39,-31.00,256.00,1844,20250424,-30.10,900,20250306,43.22,1844,-30.10,20250424,900,43.22,20250306,1844,-30.10,20250424,900,43.22,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
20250513,130903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1298,7,2,0.54,314972167,242926,49.33,1291,1316,1278,1678,904,1291,1296.58,1.11,0,-10832,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,999,-41.87,5.07,12,0.32,-31.00,256.00,1844,20250424,-29.61,900,20250306,44.22,1844,-29.61,20250424,900,44.22,20250306,1844,-29.61,20250424,900,44.22,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
20250513,120906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1296,5,2,0.39,268157402,206783,41.99,1291,1316,1278,1678,904,1291,1296.81,1.11,0,-16357,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,997,-41.81,5.06,12,0.27,-31.00,256.00,1844,20250424,-29.72,900,20250306,44.00,1844,-29.72,20250424,900,44.00,20250306,1844,-29.72,20250424,900,44.00,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
20250513,110904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1296,5,2,0.39,240811715,185680,37.70,1291,1316,1278,1678,904,1291,1296.92,1.11,0,-14990,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,997,-41.81,5.06,12,0.24,-31.00,256.00,1844,20250424,-29.72,900,20250306,44.00,1844,-29.72,20250424,900,44.00,20250306,1844,-29.72,20250424,900,44.00,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
20250513,100905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1312,21,2,1.63,202337402,156099,31.70,1291,1316,1278,1678,904,1291,1296.21,1.11,0,-1362,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,1010,-42.32,5.12,12,0.20,-31.00,256.00,1844,20250424,-28.85,900,20250306,45.78,1844,-28.85,20250424,900,45.78,20250306,1844,-28.85,20250424,900,45.78,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
20250513,090908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,-9,5,-0.70,48806225,37928,7.70,1291,1306,1279,1678,904,1291,1286.81,1.11,0,-9640,1335,1313,1292,1270,1249,1302,1259,77,387,100,920,1,1,76965206,987,-41.35,5.01,12,0.05,-31.00,256.00,1844,20250424,-30.48,900,20250306,42.44,1844,-30.48,20250424,900,42.44,20250306,1844,-30.48,20250424,900,42.44,20250306,0.00,Y,204840,100,76 억,,857832,N,N,155,N,00,N
20250512,160846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,-19,5,-1.45,633258793,491353,86.78,1310,1314,1271,1703,917,1310,1288.81,1.02,0,75736,1370,1339,1314,1283,1258,1327,1271,77,393,100,940,1,1,76965206,994,-41.65,5.04,12,0.64,-31.00,256.00,1844,20250424,-29.99,900,20250306,43.44,1844,-29.99,20250424,900,43.44,20250306,1844,-29.99,20250424,900,43.44,20250306,0.00,Y,204840,100,76 억,,781532,N,N,155,N,00,N
20250512,150855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,-19,5,-1.45,571090636,443244,78.28,1310,1314,1271,1703,917,1310,1288.43,1.02,0,60816,1370,1339,1314,1283,1258,1327,1271,77,393,100,940,1,1,76965206,994,-41.65,5.04,12,0.58,-31.00,256.00,1844,20250424,-29.99,900,20250306,43.44,1844,-29.99,20250424,900,43.44,20250306,1844,-29.99,20250424,900,43.44,20250306,0.00,Y,204840,100,76 억,,781532,N,N,0,N,00,N
20250512,140854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1301,-9,5,-0.69,512554048,397945,70.28,1310,1314,1271,1703,917,1310,1288.00,1.02,0,46421,1370,1339,1314,1283,1258,1327,1271,77,393,100,940,1,1,76965206,1001,-41.97,5.08,12,0.52,-31.00,256.00,1844,20250424,-29.45,900,20250306,44.56,1844,-29.45,20250424,900,44.56,20250306,1844,-29.45,20250424,900,44.56,20250306,0.00,Y,204840,100,76 억,,781532,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 160849 57 100.00 KOSDAQ 유통 N N N N N 1301 10 2 0.77 445729250 344202 69.89 1291 1316 1278 1678 904 1291 1294.96 1.11 0 -24908 1335 1313 1292 1270 1249 1302 1259 77 387 100 920 1 1 76965206 1001 -41.97 5.08 12 0.45 -31.00 256.00 1844 20250424 -29.45 900 20250306 44.56 1844 -29.45 20250424 900 44.56 20250306 1844 -29.45 20250424 900 44.56 20250306 0.00 Y 204840 100 76 억 857832 N N 155 N 00 N
3 20250513 150900 57 100.00 KOSDAQ 유통 N N N N N 1292 1 2 0.08 416189854 321461 65.27 1291 1316 1278 1678 904 1291 1294.68 1.11 0 -19377 1335 1313 1292 1270 1249 1302 1259 77 387 100 920 1 1 76965206 994 -41.68 5.05 12 0.42 -31.00 256.00 1844 20250424 -29.93 900 20250306 43.56 1844 -29.93 20250424 900 43.56 20250306 1844 -29.93 20250424 900 43.56 20250306 0.00 Y 204840 100 76 억 857832 N N 155 N 00 N
4 20250513 140901 57 100.00 KOSDAQ 유통 N N N N N 1289 -2 5 -0.15 387672678 299327 60.78 1291 1316 1278 1678 904 1291 1295.15 1.11 0 -20487 1335 1313 1292 1270 1249 1302 1259 77 387 100 920 1 1 76965206 992 -41.58 5.04 12 0.39 -31.00 256.00 1844 20250424 -30.10 900 20250306 43.22 1844 -30.10 20250424 900 43.22 20250306 1844 -30.10 20250424 900 43.22 20250306 0.00 Y 204840 100 76 억 857832 N N 155 N 00 N
5 20250513 130903 57 100.00 KOSDAQ 유통 N N N N N 1298 7 2 0.54 314972167 242926 49.33 1291 1316 1278 1678 904 1291 1296.58 1.11 0 -10832 1335 1313 1292 1270 1249 1302 1259 77 387 100 920 1 1 76965206 999 -41.87 5.07 12 0.32 -31.00 256.00 1844 20250424 -29.61 900 20250306 44.22 1844 -29.61 20250424 900 44.22 20250306 1844 -29.61 20250424 900 44.22 20250306 0.00 Y 204840 100 76 억 857832 N N 155 N 00 N
6 20250513 120906 57 100.00 KOSDAQ 유통 N N N N N 1296 5 2 0.39 268157402 206783 41.99 1291 1316 1278 1678 904 1291 1296.81 1.11 0 -16357 1335 1313 1292 1270 1249 1302 1259 77 387 100 920 1 1 76965206 997 -41.81 5.06 12 0.27 -31.00 256.00 1844 20250424 -29.72 900 20250306 44.00 1844 -29.72 20250424 900 44.00 20250306 1844 -29.72 20250424 900 44.00 20250306 0.00 Y 204840 100 76 억 857832 N N 155 N 00 N
7 20250513 110904 57 100.00 KOSDAQ 유통 N N N N N 1296 5 2 0.39 240811715 185680 37.70 1291 1316 1278 1678 904 1291 1296.92 1.11 0 -14990 1335 1313 1292 1270 1249 1302 1259 77 387 100 920 1 1 76965206 997 -41.81 5.06 12 0.24 -31.00 256.00 1844 20250424 -29.72 900 20250306 44.00 1844 -29.72 20250424 900 44.00 20250306 1844 -29.72 20250424 900 44.00 20250306 0.00 Y 204840 100 76 억 857832 N N 155 N 00 N
8 20250513 100905 57 100.00 KOSDAQ 유통 N N N N N 1312 21 2 1.63 202337402 156099 31.70 1291 1316 1278 1678 904 1291 1296.21 1.11 0 -1362 1335 1313 1292 1270 1249 1302 1259 77 387 100 920 1 1 76965206 1010 -42.32 5.12 12 0.20 -31.00 256.00 1844 20250424 -28.85 900 20250306 45.78 1844 -28.85 20250424 900 45.78 20250306 1844 -28.85 20250424 900 45.78 20250306 0.00 Y 204840 100 76 억 857832 N N 155 N 00 N
9 20250513 090908 57 100.00 KOSDAQ 유통 N N N N N 1282 -9 5 -0.70 48806225 37928 7.70 1291 1306 1279 1678 904 1291 1286.81 1.11 0 -9640 1335 1313 1292 1270 1249 1302 1259 77 387 100 920 1 1 76965206 987 -41.35 5.01 12 0.05 -31.00 256.00 1844 20250424 -30.48 900 20250306 42.44 1844 -30.48 20250424 900 42.44 20250306 1844 -30.48 20250424 900 42.44 20250306 0.00 Y 204840 100 76 억 857832 N N 155 N 00 N
10 20250512 160846 57 100.00 KOSDAQ 유통 N N N N N 1291 -19 5 -1.45 633258793 491353 86.78 1310 1314 1271 1703 917 1310 1288.81 1.02 0 75736 1370 1339 1314 1283 1258 1327 1271 77 393 100 940 1 1 76965206 994 -41.65 5.04 12 0.64 -31.00 256.00 1844 20250424 -29.99 900 20250306 43.44 1844 -29.99 20250424 900 43.44 20250306 1844 -29.99 20250424 900 43.44 20250306 0.00 Y 204840 100 76 억 781532 N N 155 N 00 N
11 20250512 150855 57 100.00 KOSDAQ 유통 N N N N N 1291 -19 5 -1.45 571090636 443244 78.28 1310 1314 1271 1703 917 1310 1288.43 1.02 0 60816 1370 1339 1314 1283 1258 1327 1271 77 393 100 940 1 1 76965206 994 -41.65 5.04 12 0.58 -31.00 256.00 1844 20250424 -29.99 900 20250306 43.44 1844 -29.99 20250424 900 43.44 20250306 1844 -29.99 20250424 900 43.44 20250306 0.00 Y 204840 100 76 억 781532 N N 0 N 00 N
12 20250512 140854 57 100.00 KOSDAQ 유통 N N N N N 1301 -9 5 -0.69 512554048 397945 70.28 1310 1314 1271 1703 917 1310 1288.00 1.02 0 46421 1370 1339 1314 1283 1258 1327 1271 77 393 100 940 1 1 76965206 1001 -41.97 5.08 12 0.52 -31.00 256.00 1844 20250424 -29.45 900 20250306 44.56 1844 -29.45 20250424 900 44.56 20250306 1844 -29.45 20250424 900 44.56 20250306 0.00 Y 204840 100 76 억 781532 N N 0 N 00 N