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
228340/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
20250513,160919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1814,26,2,1.45,49409740,27468,119.32,1788,1845,1767,2320,1252,1788,1798.71,0.87,0,2338,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,363,-6.87,0.30,12,0.14,-264.00,6140.00,2650,20240717,-31.55,1615,20250213,12.32,2160,-16.02,20250123,1615,12.32,20250213,2650,-31.55,20240717,1615,12.32,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
20250513,150931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1813,25,2,1.40,42910384,23885,103.75,1788,1845,1767,2320,1252,1788,1796.54,0.87,0,2339,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,363,-6.87,0.30,12,0.12,-264.00,6140.00,2650,20240717,-31.58,1615,20250213,12.26,2160,-16.06,20250123,1615,12.26,20250213,2650,-31.58,20240717,1615,12.26,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
20250513,140932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,22,2,1.23,30979577,17305,75.17,1788,1845,1767,2320,1252,1788,1790.21,0.87,0,1372,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,362,-6.86,0.29,12,0.09,-264.00,6140.00,2650,20240717,-31.70,1615,20250213,12.07,2160,-16.20,20250123,1615,12.07,20250213,2650,-31.70,20240717,1615,12.07,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
20250513,130933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,12,2,0.67,26420051,14777,64.19,1788,1845,1767,2320,1252,1788,1787.92,0.87,0,1177,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,360,-6.82,0.29,12,0.07,-264.00,6140.00,2650,20240717,-32.08,1615,20250213,11.46,2160,-16.67,20250123,1615,11.46,20250213,2650,-32.08,20240717,1615,11.46,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
20250513,120937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1802,14,2,0.78,24190961,13537,58.80,1788,1845,1767,2320,1252,1788,1787.03,0.87,0,1160,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,360,-6.83,0.29,12,0.07,-264.00,6140.00,2650,20240717,-32.00,1615,20250213,11.58,2160,-16.57,20250123,1615,11.58,20250213,2650,-32.00,20240717,1615,11.58,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
20250513,110935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1800,12,2,0.67,21282047,11914,51.75,1788,1845,1767,2320,1252,1788,1786.31,0.87,0,1073,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,360,-6.82,0.29,12,0.06,-264.00,6140.00,2650,20240717,-32.08,1615,20250213,11.46,2160,-16.67,20250123,1615,11.46,20250213,2650,-32.08,20240717,1615,11.46,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
20250513,100936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1780,-8,5,-0.45,16512804,9238,40.13,1788,1845,1767,2320,1252,1788,1787.49,0.87,0,948,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,356,-6.74,0.29,12,0.05,-264.00,6140.00,2650,20240717,-32.83,1615,20250213,10.22,2160,-17.59,20250123,1615,10.22,20250213,2650,-32.83,20240717,1615,10.22,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
20250513,090940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,-5,5,-0.28,1051316,588,2.55,1788,1789,1783,2320,1252,1788,1787.95,0.87,0,-12,1884,1835,1800,1751,1716,1860,1776,100,532,500,1250,1,1,20000000,357,-6.75,0.29,12,0.00,-264.00,6140.00,2650,20240717,-32.72,1615,20250213,10.40,2160,-17.45,20250123,1615,10.40,20250213,2650,-32.72,20240717,1615,10.40,20250213,0.01,Y,228340,500,100 억,,174250,N,N,0,N,00,N
20250512,160916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1788,6,2,0.34,41177189,23021,113.97,1782,1849,1765,2315,1248,1782,1788.68,0.87,0,-289,1881,1831,1800,1750,1719,1856,1775,100,533,500,1240,1,1,20000000,358,-6.77,0.29,12,0.12,-264.00,6140.00,2650,20240717,-32.53,1615,20250213,10.71,2160,-17.22,20250123,1615,10.71,20250213,2650,-32.53,20240717,1615,10.71,20250213,0.01,Y,228340,500,100 억,,173373,N,N,0,N,00,N
20250512,150926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1805,23,2,1.29,37764830,21116,104.54,1782,1849,1765,2315,1248,1782,1788.45,0.87,0,475,1881,1831,1800,1750,1719,1856,1775,100,533,500,1240,1,1,20000000,361,-6.84,0.29,12,0.11,-264.00,6140.00,2650,20240717,-31.89,1615,20250213,11.76,2160,-16.44,20250123,1615,11.76,20250213,2650,-31.89,20240717,1615,11.76,20250213,0.01,Y,228340,500,100 억,,173373,N,N,0,N,00,N
20250512,140924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1810,28,2,1.57,37324185,20872,103.33,1782,1849,1765,2315,1248,1782,1788.24,0.87,0,415,1881,1831,1800,1750,1719,1856,1775,100,533,500,1240,1,1,20000000,362,-6.86,0.29,12,0.10,-264.00,6140.00,2650,20240717,-31.70,1615,20250213,12.07,2160,-16.20,20250123,1615,12.07,20250213,2650,-31.70,20240717,1615,12.07,20250213,0.01,Y,228340,500,100 억,,173373,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 160919 57 100.00 KOSDAQ 비금속 N N N N N 1814 26 2 1.45 49409740 27468 119.32 1788 1845 1767 2320 1252 1788 1798.71 0.87 0 2338 1884 1835 1800 1751 1716 1860 1776 100 532 500 1250 1 1 20000000 363 -6.87 0.30 12 0.14 -264.00 6140.00 2650 20240717 -31.55 1615 20250213 12.32 2160 -16.02 20250123 1615 12.32 20250213 2650 -31.55 20240717 1615 12.32 20250213 0.01 Y 228340 500 100 억 174250 N N 0 N 00 N
3 20250513 150931 57 100.00 KOSDAQ 비금속 N N N N N 1813 25 2 1.40 42910384 23885 103.75 1788 1845 1767 2320 1252 1788 1796.54 0.87 0 2339 1884 1835 1800 1751 1716 1860 1776 100 532 500 1250 1 1 20000000 363 -6.87 0.30 12 0.12 -264.00 6140.00 2650 20240717 -31.58 1615 20250213 12.26 2160 -16.06 20250123 1615 12.26 20250213 2650 -31.58 20240717 1615 12.26 20250213 0.01 Y 228340 500 100 억 174250 N N 0 N 00 N
4 20250513 140932 57 100.00 KOSDAQ 비금속 N N N N N 1810 22 2 1.23 30979577 17305 75.17 1788 1845 1767 2320 1252 1788 1790.21 0.87 0 1372 1884 1835 1800 1751 1716 1860 1776 100 532 500 1250 1 1 20000000 362 -6.86 0.29 12 0.09 -264.00 6140.00 2650 20240717 -31.70 1615 20250213 12.07 2160 -16.20 20250123 1615 12.07 20250213 2650 -31.70 20240717 1615 12.07 20250213 0.01 Y 228340 500 100 억 174250 N N 0 N 00 N
5 20250513 130933 57 100.00 KOSDAQ 비금속 N N N N N 1800 12 2 0.67 26420051 14777 64.19 1788 1845 1767 2320 1252 1788 1787.92 0.87 0 1177 1884 1835 1800 1751 1716 1860 1776 100 532 500 1250 1 1 20000000 360 -6.82 0.29 12 0.07 -264.00 6140.00 2650 20240717 -32.08 1615 20250213 11.46 2160 -16.67 20250123 1615 11.46 20250213 2650 -32.08 20240717 1615 11.46 20250213 0.01 Y 228340 500 100 억 174250 N N 0 N 00 N
6 20250513 120937 57 100.00 KOSDAQ 비금속 N N N N N 1802 14 2 0.78 24190961 13537 58.80 1788 1845 1767 2320 1252 1788 1787.03 0.87 0 1160 1884 1835 1800 1751 1716 1860 1776 100 532 500 1250 1 1 20000000 360 -6.83 0.29 12 0.07 -264.00 6140.00 2650 20240717 -32.00 1615 20250213 11.58 2160 -16.57 20250123 1615 11.58 20250213 2650 -32.00 20240717 1615 11.58 20250213 0.01 Y 228340 500 100 억 174250 N N 0 N 00 N
7 20250513 110935 57 100.00 KOSDAQ 비금속 N N N N N 1800 12 2 0.67 21282047 11914 51.75 1788 1845 1767 2320 1252 1788 1786.31 0.87 0 1073 1884 1835 1800 1751 1716 1860 1776 100 532 500 1250 1 1 20000000 360 -6.82 0.29 12 0.06 -264.00 6140.00 2650 20240717 -32.08 1615 20250213 11.46 2160 -16.67 20250123 1615 11.46 20250213 2650 -32.08 20240717 1615 11.46 20250213 0.01 Y 228340 500 100 억 174250 N N 0 N 00 N
8 20250513 100936 57 100.00 KOSDAQ 비금속 N N N N N 1780 -8 5 -0.45 16512804 9238 40.13 1788 1845 1767 2320 1252 1788 1787.49 0.87 0 948 1884 1835 1800 1751 1716 1860 1776 100 532 500 1250 1 1 20000000 356 -6.74 0.29 12 0.05 -264.00 6140.00 2650 20240717 -32.83 1615 20250213 10.22 2160 -17.59 20250123 1615 10.22 20250213 2650 -32.83 20240717 1615 10.22 20250213 0.01 Y 228340 500 100 억 174250 N N 0 N 00 N
9 20250513 090940 57 100.00 KOSDAQ 비금속 N N N N N 1783 -5 5 -0.28 1051316 588 2.55 1788 1789 1783 2320 1252 1788 1787.95 0.87 0 -12 1884 1835 1800 1751 1716 1860 1776 100 532 500 1250 1 1 20000000 357 -6.75 0.29 12 0.00 -264.00 6140.00 2650 20240717 -32.72 1615 20250213 10.40 2160 -17.45 20250123 1615 10.40 20250213 2650 -32.72 20240717 1615 10.40 20250213 0.01 Y 228340 500 100 억 174250 N N 0 N 00 N
10 20250512 160916 57 100.00 KOSDAQ 비금속 N N N N N 1788 6 2 0.34 41177189 23021 113.97 1782 1849 1765 2315 1248 1782 1788.68 0.87 0 -289 1881 1831 1800 1750 1719 1856 1775 100 533 500 1240 1 1 20000000 358 -6.77 0.29 12 0.12 -264.00 6140.00 2650 20240717 -32.53 1615 20250213 10.71 2160 -17.22 20250123 1615 10.71 20250213 2650 -32.53 20240717 1615 10.71 20250213 0.01 Y 228340 500 100 억 173373 N N 0 N 00 N
11 20250512 150926 57 100.00 KOSDAQ 비금속 N N N N N 1805 23 2 1.29 37764830 21116 104.54 1782 1849 1765 2315 1248 1782 1788.45 0.87 0 475 1881 1831 1800 1750 1719 1856 1775 100 533 500 1240 1 1 20000000 361 -6.84 0.29 12 0.11 -264.00 6140.00 2650 20240717 -31.89 1615 20250213 11.76 2160 -16.44 20250123 1615 11.76 20250213 2650 -31.89 20240717 1615 11.76 20250213 0.01 Y 228340 500 100 억 173373 N N 0 N 00 N
12 20250512 140924 57 100.00 KOSDAQ 비금속 N N N N N 1810 28 2 1.57 37324185 20872 103.33 1782 1849 1765 2315 1248 1782 1788.24 0.87 0 415 1881 1831 1800 1750 1719 1856 1775 100 533 500 1240 1 1 20000000 362 -6.86 0.29 12 0.10 -264.00 6140.00 2650 20240717 -31.70 1615 20250213 12.07 2160 -16.20 20250123 1615 12.07 20250213 2650 -31.70 20240717 1615 12.07 20250213 0.01 Y 228340 500 100 억 173373 N N 0 N 00 N