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
339950/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
20250513,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,-85,5,-3.18,1240530073,479448,33.43,2700,2735,2530,3475,1875,2675,2587.41,2.98,0,-98618,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1164,9.18,2.00,12,1.07,282.00,1292.00,3220,20250408,-19.57,1480,20240805,75.00,3220,-19.57,20250408,1892,36.89,20250331,3220,-19.57,20250408,1480,75.00,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,22462,N,00,N
20250513,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,-85,5,-3.18,1152588513,445491,31.06,2700,2735,2530,3475,1875,2675,2587.23,2.98,0,-73973,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1164,9.18,2.00,12,0.99,282.00,1292.00,3220,20250408,-19.57,1480,20240805,75.00,3220,-19.57,20250408,1892,36.89,20250331,3220,-19.57,20250408,1480,75.00,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
20250513,141109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-115,5,-4.30,1022601793,394755,27.52,2700,2735,2530,3475,1875,2675,2590.47,2.98,0,-67178,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1151,9.08,1.98,12,0.88,282.00,1292.00,3220,20250408,-20.50,1480,20240805,72.97,3220,-20.50,20250408,1892,35.31,20250331,3220,-20.50,20250408,1480,72.97,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
20250513,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,-100,5,-3.74,851206059,327757,22.85,2700,2735,2530,3475,1875,2675,2597.06,2.98,0,-51746,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1157,9.13,1.99,12,0.73,282.00,1292.00,3220,20250408,-20.03,1480,20240805,73.99,3220,-20.03,20250408,1892,36.10,20250331,3220,-20.03,20250408,1480,73.99,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
20250513,121115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-90,5,-3.36,819598639,315495,22.00,2700,2735,2530,3475,1875,2675,2597.82,2.98,0,-54798,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1162,9.17,2.00,12,0.70,282.00,1292.00,3220,20250408,-19.72,1480,20240805,74.66,3220,-19.72,20250408,1892,36.63,20250331,3220,-19.72,20250408,1480,74.66,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
20250513,111113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,-75,5,-2.80,755559317,290674,20.27,2700,2735,2530,3475,1875,2675,2599.34,2.98,0,-51711,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1169,9.22,2.01,12,0.65,282.00,1292.00,3220,20250408,-19.25,1480,20240805,75.68,3220,-19.25,20250408,1892,37.42,20250331,3220,-19.25,20250408,1480,75.68,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
20250513,101113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-115,5,-4.30,635983957,244440,17.04,2700,2735,2530,3475,1875,2675,2601.80,2.98,0,-46017,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1151,9.08,1.98,12,0.54,282.00,1292.00,3220,20250408,-20.50,1480,20240805,72.97,3220,-20.50,20250408,1892,35.31,20250331,3220,-20.50,20250408,1480,72.97,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
20250513,091119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-80,5,-2.99,279240012,105833,7.38,2700,2735,2590,3475,1875,2675,2638.50,2.98,0,-17094,2928,2801,2673,2546,2418,2865,2610,45,800,100,1970,5,1,44946655,1166,9.20,2.01,12,0.24,282.00,1292.00,3220,20250408,-19.41,1480,20240805,75.34,3220,-19.41,20250408,1892,37.16,20250331,3220,-19.41,20250408,1480,75.34,20240805,3.14,Y,339950,100,44 억,,1341440,N,N,27956,N,00,N
20250512,161050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,135,2,5.31,3868814058,1426199,402.08,2545,2800,2545,3300,1780,2540,2712.97,2.68,0,134347,2696,2617,2551,2472,2406,2585,2440,45,760,100,1870,5,1,44946655,1202,9.49,2.07,12,3.17,282.00,1292.00,3220,20250408,-16.93,1480,20240805,80.74,3220,-16.93,20250408,1892,41.38,20250331,3220,-16.93,20250408,1480,80.74,20240805,3.06,Y,339950,100,44 억,,1205609,N,N,27956,N,00,N
20250512,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,135,2,5.31,3753310863,1383045,389.91,2545,2800,2545,3300,1780,2540,2714.06,2.68,0,121627,2696,2617,2551,2472,2406,2585,2440,45,760,100,1870,5,1,44946655,1202,9.49,2.07,12,3.08,282.00,1292.00,3220,20250408,-16.93,1480,20240805,80.74,3220,-16.93,20250408,1892,41.38,20250331,3220,-16.93,20250408,1480,80.74,20240805,3.06,Y,339950,100,44 억,,1205609,N,N,8360,N,00,N
20250512,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2685,145,2,5.71,3618697363,1332765,375.74,2545,2800,2545,3300,1780,2540,2715.45,2.68,0,113296,2696,2617,2551,2472,2406,2585,2440,45,760,100,1870,5,1,44946655,1207,9.52,2.08,12,2.97,282.00,1292.00,3220,20250408,-16.61,1480,20240805,81.42,3220,-16.61,20250408,1892,41.91,20250331,3220,-16.61,20250408,1480,81.42,20240805,3.06,Y,339950,100,44 억,,1205609,N,N,8360,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 161054 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 -85 5 -3.18 1240530073 479448 33.43 2700 2735 2530 3475 1875 2675 2587.41 2.98 0 -98618 2928 2801 2673 2546 2418 2865 2610 45 800 100 1970 5 1 44946655 1164 9.18 2.00 12 1.07 282.00 1292.00 3220 20250408 -19.57 1480 20240805 75.00 3220 -19.57 20250408 1892 36.89 20250331 3220 -19.57 20250408 1480 75.00 20240805 3.14 Y 339950 100 44 억 1341440 N N 22462 N 00 N
3 20250513 151109 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 -85 5 -3.18 1152588513 445491 31.06 2700 2735 2530 3475 1875 2675 2587.23 2.98 0 -73973 2928 2801 2673 2546 2418 2865 2610 45 800 100 1970 5 1 44946655 1164 9.18 2.00 12 0.99 282.00 1292.00 3220 20250408 -19.57 1480 20240805 75.00 3220 -19.57 20250408 1892 36.89 20250331 3220 -19.57 20250408 1480 75.00 20240805 3.14 Y 339950 100 44 억 1341440 N N 27956 N 00 N
4 20250513 141109 57 100.00 KOSDAQ 일반서비스 N N N N N 2560 -115 5 -4.30 1022601793 394755 27.52 2700 2735 2530 3475 1875 2675 2590.47 2.98 0 -67178 2928 2801 2673 2546 2418 2865 2610 45 800 100 1970 5 1 44946655 1151 9.08 1.98 12 0.88 282.00 1292.00 3220 20250408 -20.50 1480 20240805 72.97 3220 -20.50 20250408 1892 35.31 20250331 3220 -20.50 20250408 1480 72.97 20240805 3.14 Y 339950 100 44 억 1341440 N N 27956 N 00 N
5 20250513 131111 57 100.00 KOSDAQ 일반서비스 N N N N N 2575 -100 5 -3.74 851206059 327757 22.85 2700 2735 2530 3475 1875 2675 2597.06 2.98 0 -51746 2928 2801 2673 2546 2418 2865 2610 45 800 100 1970 5 1 44946655 1157 9.13 1.99 12 0.73 282.00 1292.00 3220 20250408 -20.03 1480 20240805 73.99 3220 -20.03 20250408 1892 36.10 20250331 3220 -20.03 20250408 1480 73.99 20240805 3.14 Y 339950 100 44 억 1341440 N N 27956 N 00 N
6 20250513 121115 57 100.00 KOSDAQ 일반서비스 N N N N N 2585 -90 5 -3.36 819598639 315495 22.00 2700 2735 2530 3475 1875 2675 2597.82 2.98 0 -54798 2928 2801 2673 2546 2418 2865 2610 45 800 100 1970 5 1 44946655 1162 9.17 2.00 12 0.70 282.00 1292.00 3220 20250408 -19.72 1480 20240805 74.66 3220 -19.72 20250408 1892 36.63 20250331 3220 -19.72 20250408 1480 74.66 20240805 3.14 Y 339950 100 44 억 1341440 N N 27956 N 00 N
7 20250513 111113 57 100.00 KOSDAQ 일반서비스 N N N N N 2600 -75 5 -2.80 755559317 290674 20.27 2700 2735 2530 3475 1875 2675 2599.34 2.98 0 -51711 2928 2801 2673 2546 2418 2865 2610 45 800 100 1970 5 1 44946655 1169 9.22 2.01 12 0.65 282.00 1292.00 3220 20250408 -19.25 1480 20240805 75.68 3220 -19.25 20250408 1892 37.42 20250331 3220 -19.25 20250408 1480 75.68 20240805 3.14 Y 339950 100 44 억 1341440 N N 27956 N 00 N
8 20250513 101113 57 100.00 KOSDAQ 일반서비스 N N N N N 2560 -115 5 -4.30 635983957 244440 17.04 2700 2735 2530 3475 1875 2675 2601.80 2.98 0 -46017 2928 2801 2673 2546 2418 2865 2610 45 800 100 1970 5 1 44946655 1151 9.08 1.98 12 0.54 282.00 1292.00 3220 20250408 -20.50 1480 20240805 72.97 3220 -20.50 20250408 1892 35.31 20250331 3220 -20.50 20250408 1480 72.97 20240805 3.14 Y 339950 100 44 억 1341440 N N 27956 N 00 N
9 20250513 091119 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 -80 5 -2.99 279240012 105833 7.38 2700 2735 2590 3475 1875 2675 2638.50 2.98 0 -17094 2928 2801 2673 2546 2418 2865 2610 45 800 100 1970 5 1 44946655 1166 9.20 2.01 12 0.24 282.00 1292.00 3220 20250408 -19.41 1480 20240805 75.34 3220 -19.41 20250408 1892 37.16 20250331 3220 -19.41 20250408 1480 75.34 20240805 3.14 Y 339950 100 44 억 1341440 N N 27956 N 00 N
10 20250512 161050 57 100.00 KOSDAQ 일반서비스 N N N N N 2675 135 2 5.31 3868814058 1426199 402.08 2545 2800 2545 3300 1780 2540 2712.97 2.68 0 134347 2696 2617 2551 2472 2406 2585 2440 45 760 100 1870 5 1 44946655 1202 9.49 2.07 12 3.17 282.00 1292.00 3220 20250408 -16.93 1480 20240805 80.74 3220 -16.93 20250408 1892 41.38 20250331 3220 -16.93 20250408 1480 80.74 20240805 3.06 Y 339950 100 44 억 1205609 N N 27956 N 00 N
11 20250512 151102 57 100.00 KOSDAQ 일반서비스 N N N N N 2675 135 2 5.31 3753310863 1383045 389.91 2545 2800 2545 3300 1780 2540 2714.06 2.68 0 121627 2696 2617 2551 2472 2406 2585 2440 45 760 100 1870 5 1 44946655 1202 9.49 2.07 12 3.08 282.00 1292.00 3220 20250408 -16.93 1480 20240805 80.74 3220 -16.93 20250408 1892 41.38 20250331 3220 -16.93 20250408 1480 80.74 20240805 3.06 Y 339950 100 44 억 1205609 N N 8360 N 00 N
12 20250512 141100 57 100.00 KOSDAQ 일반서비스 N N N N N 2685 145 2 5.71 3618697363 1332765 375.74 2545 2800 2545 3300 1780 2540 2715.45 2.68 0 113296 2696 2617 2551 2472 2406 2585 2440 45 760 100 1870 5 1 44946655 1207 9.52 2.08 12 2.97 282.00 1292.00 3220 20250408 -16.61 1480 20240805 81.42 3220 -16.61 20250408 1892 41.91 20250331 3220 -16.61 20250408 1480 81.42 20240805 3.06 Y 339950 100 44 억 1205609 N N 8360 N 00 N