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
308080/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
20250513,161030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,-20,5,-0.68,76101565,26097,67.22,2930,2990,2895,3795,2045,2920,2916.14,1.90,0,-2174,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,593,-3.97,0.96,12,0.13,-731.00,3012.00,4820,20240430,-39.83,2305,20241227,25.81,3700,-21.62,20250307,2305,25.81,20250212,4640,-37.50,20240522,2305,25.81,20241227,0.57,Y,308080,500,102 억,,388581,N,N,488,N,00,N
20250513,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,0,3,0.00,71166500,24400,62.85,2930,2990,2895,3795,2045,2920,2916.66,1.90,0,-1586,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,597,-3.99,0.97,12,0.12,-731.00,3012.00,4820,20240430,-39.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,4640,-37.07,20240522,2305,26.68,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
20250513,141044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-10,5,-0.34,47378240,16198,41.72,2930,2990,2905,3795,2045,2920,2924.94,1.90,0,-770,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,595,-3.98,0.97,12,0.08,-731.00,3012.00,4820,20240430,-39.63,2305,20241227,26.25,3700,-21.35,20250307,2305,26.25,20250212,4640,-37.28,20240522,2305,26.25,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
20250513,131046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,20,2,0.68,34798985,11883,30.61,2930,2990,2905,3795,2045,2920,2928.47,1.90,0,1436,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,601,-4.02,0.98,12,0.06,-731.00,3012.00,4820,20240430,-39.00,2305,20241227,27.55,3700,-20.54,20250307,2305,27.55,20250212,4640,-36.64,20240522,2305,27.55,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
20250513,121050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,10,2,0.34,22715365,7778,20.03,2930,2970,2905,3795,2045,2920,2920.46,1.90,0,1763,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,599,-4.01,0.97,12,0.04,-731.00,3012.00,4820,20240430,-39.21,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,4640,-36.85,20240522,2305,27.11,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
20250513,111048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,10,2,0.34,20816065,7130,18.37,2930,2970,2905,3795,2045,2920,2919.50,1.90,0,1773,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,599,-4.01,0.97,12,0.03,-731.00,3012.00,4820,20240430,-39.21,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,4640,-36.85,20240522,2305,27.11,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
20250513,101048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,0,3,0.00,17134320,5871,15.12,2930,2970,2905,3795,2045,2920,2918.47,1.90,0,1221,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,597,-3.99,0.97,12,0.03,-731.00,3012.00,4820,20240430,-39.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,4640,-37.07,20240522,2305,26.68,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
20250513,091053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,30,2,1.03,656565,223,0.57,2930,2970,2930,3795,2045,2920,2944.24,1.90,0,-152,3053,2986,2938,2871,2823,2962,2847,102,875,500,1920,5,1,20449100,603,-4.04,0.98,12,0.00,-731.00,3012.00,4820,20240430,-38.80,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,4640,-36.42,20240522,2305,27.98,20241227,0.57,Y,308080,500,102 억,,388581,N,N,2087,N,00,N
20250512,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-70,5,-2.34,113571695,38821,143.05,3005,3005,2890,3885,2095,2990,2925.52,1.92,0,-3867,3063,3026,2973,2936,2883,3045,2955,102,895,500,1970,5,1,20449100,597,-3.99,0.97,12,0.19,-731.00,3012.00,4820,20240430,-39.42,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,4640,-37.07,20240522,2305,26.68,20241227,0.57,Y,308080,500,102 억,,392600,N,N,2087,N,00,N
20250512,151037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,10,2,0.33,109249270,37349,137.62,3005,3005,2890,3885,2095,2990,2925.09,1.92,0,-3874,3063,3026,2973,2936,2883,3045,2955,102,895,500,1970,5,1,20449100,613,-4.10,1.00,12,0.18,-731.00,3012.00,4820,20240430,-37.76,2305,20241227,30.15,3700,-18.92,20250307,2305,30.15,20250212,4640,-35.34,20240522,2305,30.15,20241227,0.57,Y,308080,500,102 억,,392600,N,N,202,N,00,N
20250512,141036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,-60,5,-2.01,95265500,32582,120.06,3005,3005,2890,3885,2095,2990,2923.87,1.92,0,-2052,3063,3026,2973,2936,2883,3045,2955,102,895,500,1970,5,1,20449100,599,-4.01,0.97,12,0.16,-731.00,3012.00,4820,20240430,-39.21,2305,20241227,27.11,3700,-20.81,20250307,2305,27.11,20250212,4640,-36.85,20240522,2305,27.11,20241227,0.57,Y,308080,500,102 억,,392600,N,N,202,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 161030 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 -20 5 -0.68 76101565 26097 67.22 2930 2990 2895 3795 2045 2920 2916.14 1.90 0 -2174 3053 2986 2938 2871 2823 2962 2847 102 875 500 1920 5 1 20449100 593 -3.97 0.96 12 0.13 -731.00 3012.00 4820 20240430 -39.83 2305 20241227 25.81 3700 -21.62 20250307 2305 25.81 20250212 4640 -37.50 20240522 2305 25.81 20241227 0.57 Y 308080 500 102 억 388581 N N 488 N 00 N
3 20250513 151044 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 0 3 0.00 71166500 24400 62.85 2930 2990 2895 3795 2045 2920 2916.66 1.90 0 -1586 3053 2986 2938 2871 2823 2962 2847 102 875 500 1920 5 1 20449100 597 -3.99 0.97 12 0.12 -731.00 3012.00 4820 20240430 -39.42 2305 20241227 26.68 3700 -21.08 20250307 2305 26.68 20250212 4640 -37.07 20240522 2305 26.68 20241227 0.57 Y 308080 500 102 억 388581 N N 2087 N 00 N
4 20250513 141044 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -10 5 -0.34 47378240 16198 41.72 2930 2990 2905 3795 2045 2920 2924.94 1.90 0 -770 3053 2986 2938 2871 2823 2962 2847 102 875 500 1920 5 1 20449100 595 -3.98 0.97 12 0.08 -731.00 3012.00 4820 20240430 -39.63 2305 20241227 26.25 3700 -21.35 20250307 2305 26.25 20250212 4640 -37.28 20240522 2305 26.25 20241227 0.57 Y 308080 500 102 억 388581 N N 2087 N 00 N
5 20250513 131046 57 100.00 KOSDAQ 일반서비스 N N N N N 2940 20 2 0.68 34798985 11883 30.61 2930 2990 2905 3795 2045 2920 2928.47 1.90 0 1436 3053 2986 2938 2871 2823 2962 2847 102 875 500 1920 5 1 20449100 601 -4.02 0.98 12 0.06 -731.00 3012.00 4820 20240430 -39.00 2305 20241227 27.55 3700 -20.54 20250307 2305 27.55 20250212 4640 -36.64 20240522 2305 27.55 20241227 0.57 Y 308080 500 102 억 388581 N N 2087 N 00 N
6 20250513 121050 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 10 2 0.34 22715365 7778 20.03 2930 2970 2905 3795 2045 2920 2920.46 1.90 0 1763 3053 2986 2938 2871 2823 2962 2847 102 875 500 1920 5 1 20449100 599 -4.01 0.97 12 0.04 -731.00 3012.00 4820 20240430 -39.21 2305 20241227 27.11 3700 -20.81 20250307 2305 27.11 20250212 4640 -36.85 20240522 2305 27.11 20241227 0.57 Y 308080 500 102 억 388581 N N 2087 N 00 N
7 20250513 111048 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 10 2 0.34 20816065 7130 18.37 2930 2970 2905 3795 2045 2920 2919.50 1.90 0 1773 3053 2986 2938 2871 2823 2962 2847 102 875 500 1920 5 1 20449100 599 -4.01 0.97 12 0.03 -731.00 3012.00 4820 20240430 -39.21 2305 20241227 27.11 3700 -20.81 20250307 2305 27.11 20250212 4640 -36.85 20240522 2305 27.11 20241227 0.57 Y 308080 500 102 억 388581 N N 2087 N 00 N
8 20250513 101048 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 0 3 0.00 17134320 5871 15.12 2930 2970 2905 3795 2045 2920 2918.47 1.90 0 1221 3053 2986 2938 2871 2823 2962 2847 102 875 500 1920 5 1 20449100 597 -3.99 0.97 12 0.03 -731.00 3012.00 4820 20240430 -39.42 2305 20241227 26.68 3700 -21.08 20250307 2305 26.68 20250212 4640 -37.07 20240522 2305 26.68 20241227 0.57 Y 308080 500 102 억 388581 N N 2087 N 00 N
9 20250513 091053 57 100.00 KOSDAQ 일반서비스 N N N N N 2950 30 2 1.03 656565 223 0.57 2930 2970 2930 3795 2045 2920 2944.24 1.90 0 -152 3053 2986 2938 2871 2823 2962 2847 102 875 500 1920 5 1 20449100 603 -4.04 0.98 12 0.00 -731.00 3012.00 4820 20240430 -38.80 2305 20241227 27.98 3700 -20.27 20250307 2305 27.98 20250212 4640 -36.42 20240522 2305 27.98 20241227 0.57 Y 308080 500 102 억 388581 N N 2087 N 00 N
10 20250512 161026 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -70 5 -2.34 113571695 38821 143.05 3005 3005 2890 3885 2095 2990 2925.52 1.92 0 -3867 3063 3026 2973 2936 2883 3045 2955 102 895 500 1970 5 1 20449100 597 -3.99 0.97 12 0.19 -731.00 3012.00 4820 20240430 -39.42 2305 20241227 26.68 3700 -21.08 20250307 2305 26.68 20250212 4640 -37.07 20240522 2305 26.68 20241227 0.57 Y 308080 500 102 억 392600 N N 2087 N 00 N
11 20250512 151037 57 100.00 KOSDAQ 일반서비스 N N N N N 3000 10 2 0.33 109249270 37349 137.62 3005 3005 2890 3885 2095 2990 2925.09 1.92 0 -3874 3063 3026 2973 2936 2883 3045 2955 102 895 500 1970 5 1 20449100 613 -4.10 1.00 12 0.18 -731.00 3012.00 4820 20240430 -37.76 2305 20241227 30.15 3700 -18.92 20250307 2305 30.15 20250212 4640 -35.34 20240522 2305 30.15 20241227 0.57 Y 308080 500 102 억 392600 N N 202 N 00 N
12 20250512 141036 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 -60 5 -2.01 95265500 32582 120.06 3005 3005 2890 3885 2095 2990 2923.87 1.92 0 -2052 3063 3026 2973 2936 2883 3045 2955 102 895 500 1970 5 1 20449100 599 -4.01 0.97 12 0.16 -731.00 3012.00 4820 20240430 -39.21 2305 20241227 27.11 3700 -20.81 20250307 2305 27.11 20250212 4640 -36.85 20240522 2305 27.11 20241227 0.57 Y 308080 500 102 억 392600 N N 202 N 00 N