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
299170/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
20250513,161022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-10,5,-0.49,1025562405,505090,37.74,2010,2085,1989,2630,1420,2025,2030.47,4.21,0,48011,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,605,45.80,1.46,12,1.68,44.00,1380.00,2310,20240523,-12.77,1086,20241210,85.54,2250,-10.44,20250121,1257,60.30,20250102,2310,-12.77,20240523,1086,85.54,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
20250513,151036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-5,5,-0.25,993599905,489235,36.56,2010,2085,1989,2630,1420,2025,2030.93,4.21,0,47221,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,607,45.91,1.46,12,1.63,44.00,1380.00,2310,20240523,-12.55,1086,20241210,86.00,2250,-10.22,20250121,1257,60.70,20250102,2310,-12.55,20240523,1086,86.00,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
20250513,141037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,945006915,465213,34.76,2010,2085,1989,2630,1420,2025,2031.35,4.21,0,35010,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,608,46.02,1.47,12,1.55,44.00,1380.00,2310,20240523,-12.34,1086,20241210,86.46,2250,-10.00,20250121,1257,61.10,20250102,2310,-12.34,20240523,1086,86.46,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
20250513,131038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-15,5,-0.74,893166968,439525,32.84,2010,2085,1989,2630,1420,2025,2032.12,4.21,0,22664,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,604,45.68,1.46,12,1.46,44.00,1380.00,2310,20240523,-12.99,1086,20241210,85.08,2250,-10.67,20250121,1257,59.90,20250102,2310,-12.99,20240523,1086,85.08,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
20250513,121042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,10,2,0.49,687800876,338048,25.26,2010,2085,1989,2630,1420,2025,2034.63,4.21,0,-21569,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,611,46.25,1.47,12,1.13,44.00,1380.00,2310,20240523,-11.90,1086,20241210,87.38,2250,-9.56,20250121,1257,61.89,20250102,2310,-11.90,20240523,1086,87.38,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
20250513,111040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,25,2,1.23,578811872,284642,21.27,2010,2085,1989,2630,1420,2025,2033.48,4.21,0,76,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,616,46.59,1.49,12,0.95,44.00,1380.00,2310,20240523,-11.26,1086,20241210,88.77,2250,-8.89,20250121,1257,63.09,20250102,2310,-11.26,20240523,1086,88.77,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
20250513,101040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-10,5,-0.49,483273028,237745,17.76,2010,2085,1989,2630,1420,2025,2032.75,4.21,0,-1697,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,605,45.80,1.46,12,0.79,44.00,1380.00,2310,20240523,-12.77,1086,20241210,85.54,2250,-10.44,20250121,1257,60.30,20250102,2310,-12.77,20240523,1086,85.54,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
20250513,091045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-15,5,-0.74,98845878,49227,3.68,2010,2025,1989,2630,1420,2025,2007.84,4.21,0,-1239,2254,2139,2035,1920,1816,2197,1978,30,605,100,1250,5,1,30027963,604,45.68,1.46,12,0.16,44.00,1380.00,2310,20240523,-12.99,1086,20241210,85.08,2250,-10.67,20250121,1257,59.90,20250102,2310,-12.99,20240523,1086,85.08,20241210,2.12,Y,299170,100,30 억,,1264669,N,N,16423,N,00,N
20250512,161018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,82,2,4.22,2691660290,1330625,220.47,1975,2150,1931,2525,1361,1943,2022.85,3.39,0,261384,2042,1992,1960,1910,1878,1976,1894,30,582,100,1200,5,1,30027963,608,46.02,1.47,12,4.43,44.00,1380.00,2310,20240523,-12.34,1086,20241210,86.46,2250,-10.00,20250121,1257,61.10,20250102,2310,-12.34,20240523,1086,86.46,20241210,2.12,Y,299170,100,30 억,,1018262,N,N,16423,N,00,N
20250512,151030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,67,2,3.45,2600234945,1285237,212.95,1975,2150,1931,2525,1361,1943,2023.16,3.39,0,240318,2042,1992,1960,1910,1878,1976,1894,30,582,100,1200,5,1,30027963,604,45.68,1.46,12,4.28,44.00,1380.00,2310,20240523,-12.99,1086,20241210,85.08,2250,-10.67,20250121,1257,59.90,20250102,2310,-12.99,20240523,1086,85.08,20241210,2.12,Y,299170,100,30 억,,1018262,N,N,15162,N,00,N
20250512,141028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,82,2,4.22,2424162635,1198157,198.52,1975,2150,1931,2525,1361,1943,2023.24,3.39,0,220550,2042,1992,1960,1910,1878,1976,1894,30,582,100,1200,5,1,30027963,608,46.02,1.47,12,3.99,44.00,1380.00,2310,20240523,-12.34,1086,20241210,86.46,2250,-10.00,20250121,1257,61.10,20250102,2310,-12.34,20240523,1086,86.46,20241210,2.12,Y,299170,100,30 억,,1018262,N,N,15162,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 161022 57 100.00 KOSDAQ 유통 N N N N N 2015 -10 5 -0.49 1025562405 505090 37.74 2010 2085 1989 2630 1420 2025 2030.47 4.21 0 48011 2254 2139 2035 1920 1816 2197 1978 30 605 100 1250 5 1 30027963 605 45.80 1.46 12 1.68 44.00 1380.00 2310 20240523 -12.77 1086 20241210 85.54 2250 -10.44 20250121 1257 60.30 20250102 2310 -12.77 20240523 1086 85.54 20241210 2.12 Y 299170 100 30 억 1264669 N N 16423 N 00 N
3 20250513 151036 57 100.00 KOSDAQ 유통 N N N N N 2020 -5 5 -0.25 993599905 489235 36.56 2010 2085 1989 2630 1420 2025 2030.93 4.21 0 47221 2254 2139 2035 1920 1816 2197 1978 30 605 100 1250 5 1 30027963 607 45.91 1.46 12 1.63 44.00 1380.00 2310 20240523 -12.55 1086 20241210 86.00 2250 -10.22 20250121 1257 60.70 20250102 2310 -12.55 20240523 1086 86.00 20241210 2.12 Y 299170 100 30 억 1264669 N N 16423 N 00 N
4 20250513 141037 57 100.00 KOSDAQ 유통 N N N N N 2025 0 3 0.00 945006915 465213 34.76 2010 2085 1989 2630 1420 2025 2031.35 4.21 0 35010 2254 2139 2035 1920 1816 2197 1978 30 605 100 1250 5 1 30027963 608 46.02 1.47 12 1.55 44.00 1380.00 2310 20240523 -12.34 1086 20241210 86.46 2250 -10.00 20250121 1257 61.10 20250102 2310 -12.34 20240523 1086 86.46 20241210 2.12 Y 299170 100 30 억 1264669 N N 16423 N 00 N
5 20250513 131038 57 100.00 KOSDAQ 유통 N N N N N 2010 -15 5 -0.74 893166968 439525 32.84 2010 2085 1989 2630 1420 2025 2032.12 4.21 0 22664 2254 2139 2035 1920 1816 2197 1978 30 605 100 1250 5 1 30027963 604 45.68 1.46 12 1.46 44.00 1380.00 2310 20240523 -12.99 1086 20241210 85.08 2250 -10.67 20250121 1257 59.90 20250102 2310 -12.99 20240523 1086 85.08 20241210 2.12 Y 299170 100 30 억 1264669 N N 16423 N 00 N
6 20250513 121042 57 100.00 KOSDAQ 유통 N N N N N 2035 10 2 0.49 687800876 338048 25.26 2010 2085 1989 2630 1420 2025 2034.63 4.21 0 -21569 2254 2139 2035 1920 1816 2197 1978 30 605 100 1250 5 1 30027963 611 46.25 1.47 12 1.13 44.00 1380.00 2310 20240523 -11.90 1086 20241210 87.38 2250 -9.56 20250121 1257 61.89 20250102 2310 -11.90 20240523 1086 87.38 20241210 2.12 Y 299170 100 30 억 1264669 N N 16423 N 00 N
7 20250513 111040 57 100.00 KOSDAQ 유통 N N N N N 2050 25 2 1.23 578811872 284642 21.27 2010 2085 1989 2630 1420 2025 2033.48 4.21 0 76 2254 2139 2035 1920 1816 2197 1978 30 605 100 1250 5 1 30027963 616 46.59 1.49 12 0.95 44.00 1380.00 2310 20240523 -11.26 1086 20241210 88.77 2250 -8.89 20250121 1257 63.09 20250102 2310 -11.26 20240523 1086 88.77 20241210 2.12 Y 299170 100 30 억 1264669 N N 16423 N 00 N
8 20250513 101040 57 100.00 KOSDAQ 유통 N N N N N 2015 -10 5 -0.49 483273028 237745 17.76 2010 2085 1989 2630 1420 2025 2032.75 4.21 0 -1697 2254 2139 2035 1920 1816 2197 1978 30 605 100 1250 5 1 30027963 605 45.80 1.46 12 0.79 44.00 1380.00 2310 20240523 -12.77 1086 20241210 85.54 2250 -10.44 20250121 1257 60.30 20250102 2310 -12.77 20240523 1086 85.54 20241210 2.12 Y 299170 100 30 억 1264669 N N 16423 N 00 N
9 20250513 091045 57 100.00 KOSDAQ 유통 N N N N N 2010 -15 5 -0.74 98845878 49227 3.68 2010 2025 1989 2630 1420 2025 2007.84 4.21 0 -1239 2254 2139 2035 1920 1816 2197 1978 30 605 100 1250 5 1 30027963 604 45.68 1.46 12 0.16 44.00 1380.00 2310 20240523 -12.99 1086 20241210 85.08 2250 -10.67 20250121 1257 59.90 20250102 2310 -12.99 20240523 1086 85.08 20241210 2.12 Y 299170 100 30 억 1264669 N N 16423 N 00 N
10 20250512 161018 57 100.00 KOSDAQ 유통 N N N N N 2025 82 2 4.22 2691660290 1330625 220.47 1975 2150 1931 2525 1361 1943 2022.85 3.39 0 261384 2042 1992 1960 1910 1878 1976 1894 30 582 100 1200 5 1 30027963 608 46.02 1.47 12 4.43 44.00 1380.00 2310 20240523 -12.34 1086 20241210 86.46 2250 -10.00 20250121 1257 61.10 20250102 2310 -12.34 20240523 1086 86.46 20241210 2.12 Y 299170 100 30 억 1018262 N N 16423 N 00 N
11 20250512 151030 57 100.00 KOSDAQ 유통 N N N N N 2010 67 2 3.45 2600234945 1285237 212.95 1975 2150 1931 2525 1361 1943 2023.16 3.39 0 240318 2042 1992 1960 1910 1878 1976 1894 30 582 100 1200 5 1 30027963 604 45.68 1.46 12 4.28 44.00 1380.00 2310 20240523 -12.99 1086 20241210 85.08 2250 -10.67 20250121 1257 59.90 20250102 2310 -12.99 20240523 1086 85.08 20241210 2.12 Y 299170 100 30 억 1018262 N N 15162 N 00 N
12 20250512 141028 57 100.00 KOSDAQ 유통 N N N N N 2025 82 2 4.22 2424162635 1198157 198.52 1975 2150 1931 2525 1361 1943 2023.24 3.39 0 220550 2042 1992 1960 1910 1878 1976 1894 30 582 100 1200 5 1 30027963 608 46.02 1.47 12 3.99 44.00 1380.00 2310 20240523 -12.34 1086 20241210 86.46 2250 -10.00 20250121 1257 61.10 20250102 2310 -12.34 20240523 1086 86.46 20241210 2.12 Y 299170 100 30 억 1018262 N N 15162 N 00 N