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
347740/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
20250513,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,80807125,35665,52.45,2250,2280,2245,2930,1580,2255,2265.72,1.12,0,279,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.12,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2566,N,00,N
20250513,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,25,2,1.11,76813490,33907,49.87,2250,2280,2245,2930,1580,2255,2265.42,1.12,0,193,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,684,11.75,0.86,12,0.11,194.00,2663.00,3530,20240626,-35.41,1907,20241209,19.56,2395,-4.80,20250210,1974,15.50,20250409,3530,-35.41,20240626,1907,19.56,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
20250513,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,65913180,29109,42.81,2250,2280,2245,2930,1580,2255,2264.36,1.12,0,-1287,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.10,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
20250513,131115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,45869245,20265,29.80,2250,2280,2245,2930,1580,2255,2263.47,1.12,0,-1605,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.07,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
20250513,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,37491880,16582,24.39,2250,2275,2245,2930,1580,2255,2261.00,1.12,0,-1195,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.06,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
20250513,111116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,15,2,0.67,30608205,13534,19.91,2250,2275,2245,2930,1580,2255,2261.58,1.12,0,-1533,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,681,11.70,0.85,12,0.05,194.00,2663.00,3530,20240626,-35.69,1907,20241209,19.04,2395,-5.22,20250210,1974,14.99,20250409,3530,-35.69,20240626,1907,19.04,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
20250513,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,10,2,0.44,22276685,9852,14.49,2250,2270,2245,2930,1580,2255,2261.13,1.12,0,-1497,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,680,11.68,0.85,12,0.03,194.00,2663.00,3530,20240626,-35.84,1907,20241209,18.77,2395,-5.43,20250210,1974,14.74,20250409,3530,-35.84,20240626,1907,18.77,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
20250513,091122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,0,3,0.00,580970,258,0.38,2250,2255,2245,2930,1580,2255,2251.82,1.12,0,-15,2321,2287,2251,2217,2181,2270,2200,150,675,500,1390,5,1,30010576,677,11.62,0.85,12,0.00,194.00,2663.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,1974,14.24,20250409,3530,-36.12,20240626,1907,18.25,20241209,2.86,Y,347740,500,150 억,,336082,N,N,2812,N,00,N
20250512,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,40,2,1.81,153050530,67843,260.57,2285,2285,2215,2875,1555,2215,2255.95,1.12,0,1365,2245,2230,2215,2200,2185,2222,2192,150,660,500,1370,5,1,30010576,677,11.62,0.85,12,0.23,194.00,2663.00,3530,20240626,-36.12,1907,20241209,18.25,2395,-5.85,20250210,1974,14.24,20250409,3530,-36.12,20240626,1907,18.25,20241209,2.84,Y,347740,500,150 억,,334827,N,N,2812,N,00,N
20250512,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,50,2,2.26,150770645,66832,256.69,2285,2285,2215,2875,1555,2215,2255.96,1.12,0,1484,2245,2230,2215,2200,2185,2222,2192,150,660,500,1370,5,1,30010576,680,11.68,0.85,12,0.22,194.00,2663.00,3530,20240626,-35.84,1907,20241209,18.77,2395,-5.43,20250210,1974,14.74,20250409,3530,-35.84,20240626,1907,18.77,20241209,2.84,Y,347740,500,150 억,,334827,N,N,708,N,00,N
20250512,141104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,45,2,2.03,136987740,60740,233.29,2285,2285,2215,2875,1555,2215,2255.31,1.12,0,1570,2245,2230,2215,2200,2185,2222,2192,150,660,500,1370,5,1,30010576,678,11.65,0.85,12,0.20,194.00,2663.00,3530,20240626,-35.98,1907,20241209,18.51,2395,-5.64,20250210,1974,14.49,20250409,3530,-35.98,20240626,1907,18.51,20241209,2.84,Y,347740,500,150 억,,334827,N,N,708,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 161058 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 15 2 0.67 80807125 35665 52.45 2250 2280 2245 2930 1580 2255 2265.72 1.12 0 279 2321 2287 2251 2217 2181 2270 2200 150 675 500 1390 5 1 30010576 681 11.70 0.85 12 0.12 194.00 2663.00 3530 20240626 -35.69 1907 20241209 19.04 2395 -5.22 20250210 1974 14.99 20250409 3530 -35.69 20240626 1907 19.04 20241209 2.86 Y 347740 500 150 억 336082 N N 2566 N 00 N
3 20250513 151113 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 25 2 1.11 76813490 33907 49.87 2250 2280 2245 2930 1580 2255 2265.42 1.12 0 193 2321 2287 2251 2217 2181 2270 2200 150 675 500 1390 5 1 30010576 684 11.75 0.86 12 0.11 194.00 2663.00 3530 20240626 -35.41 1907 20241209 19.56 2395 -4.80 20250210 1974 15.50 20250409 3530 -35.41 20240626 1907 19.56 20241209 2.86 Y 347740 500 150 억 336082 N N 2812 N 00 N
4 20250513 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 15 2 0.67 65913180 29109 42.81 2250 2280 2245 2930 1580 2255 2264.36 1.12 0 -1287 2321 2287 2251 2217 2181 2270 2200 150 675 500 1390 5 1 30010576 681 11.70 0.85 12 0.10 194.00 2663.00 3530 20240626 -35.69 1907 20241209 19.04 2395 -5.22 20250210 1974 14.99 20250409 3530 -35.69 20240626 1907 19.04 20241209 2.86 Y 347740 500 150 억 336082 N N 2812 N 00 N
5 20250513 131115 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 15 2 0.67 45869245 20265 29.80 2250 2280 2245 2930 1580 2255 2263.47 1.12 0 -1605 2321 2287 2251 2217 2181 2270 2200 150 675 500 1390 5 1 30010576 681 11.70 0.85 12 0.07 194.00 2663.00 3530 20240626 -35.69 1907 20241209 19.04 2395 -5.22 20250210 1974 14.99 20250409 3530 -35.69 20240626 1907 19.04 20241209 2.86 Y 347740 500 150 억 336082 N N 2812 N 00 N
6 20250513 121118 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 15 2 0.67 37491880 16582 24.39 2250 2275 2245 2930 1580 2255 2261.00 1.12 0 -1195 2321 2287 2251 2217 2181 2270 2200 150 675 500 1390 5 1 30010576 681 11.70 0.85 12 0.06 194.00 2663.00 3530 20240626 -35.69 1907 20241209 19.04 2395 -5.22 20250210 1974 14.99 20250409 3530 -35.69 20240626 1907 19.04 20241209 2.86 Y 347740 500 150 억 336082 N N 2812 N 00 N
7 20250513 111116 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 15 2 0.67 30608205 13534 19.91 2250 2275 2245 2930 1580 2255 2261.58 1.12 0 -1533 2321 2287 2251 2217 2181 2270 2200 150 675 500 1390 5 1 30010576 681 11.70 0.85 12 0.05 194.00 2663.00 3530 20240626 -35.69 1907 20241209 19.04 2395 -5.22 20250210 1974 14.99 20250409 3530 -35.69 20240626 1907 19.04 20241209 2.86 Y 347740 500 150 억 336082 N N 2812 N 00 N
8 20250513 101117 57 100.00 KOSDAQ 일반서비스 N N N N N 2265 10 2 0.44 22276685 9852 14.49 2250 2270 2245 2930 1580 2255 2261.13 1.12 0 -1497 2321 2287 2251 2217 2181 2270 2200 150 675 500 1390 5 1 30010576 680 11.68 0.85 12 0.03 194.00 2663.00 3530 20240626 -35.84 1907 20241209 18.77 2395 -5.43 20250210 1974 14.74 20250409 3530 -35.84 20240626 1907 18.77 20241209 2.86 Y 347740 500 150 억 336082 N N 2812 N 00 N
9 20250513 091122 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 0 3 0.00 580970 258 0.38 2250 2255 2245 2930 1580 2255 2251.82 1.12 0 -15 2321 2287 2251 2217 2181 2270 2200 150 675 500 1390 5 1 30010576 677 11.62 0.85 12 0.00 194.00 2663.00 3530 20240626 -36.12 1907 20241209 18.25 2395 -5.85 20250210 1974 14.24 20250409 3530 -36.12 20240626 1907 18.25 20241209 2.86 Y 347740 500 150 억 336082 N N 2812 N 00 N
10 20250512 161054 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 40 2 1.81 153050530 67843 260.57 2285 2285 2215 2875 1555 2215 2255.95 1.12 0 1365 2245 2230 2215 2200 2185 2222 2192 150 660 500 1370 5 1 30010576 677 11.62 0.85 12 0.23 194.00 2663.00 3530 20240626 -36.12 1907 20241209 18.25 2395 -5.85 20250210 1974 14.24 20250409 3530 -36.12 20240626 1907 18.25 20241209 2.84 Y 347740 500 150 억 334827 N N 2812 N 00 N
11 20250512 151106 57 100.00 KOSDAQ 일반서비스 N N N N N 2265 50 2 2.26 150770645 66832 256.69 2285 2285 2215 2875 1555 2215 2255.96 1.12 0 1484 2245 2230 2215 2200 2185 2222 2192 150 660 500 1370 5 1 30010576 680 11.68 0.85 12 0.22 194.00 2663.00 3530 20240626 -35.84 1907 20241209 18.77 2395 -5.43 20250210 1974 14.74 20250409 3530 -35.84 20240626 1907 18.77 20241209 2.84 Y 347740 500 150 억 334827 N N 708 N 00 N
12 20250512 141104 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 45 2 2.03 136987740 60740 233.29 2285 2285 2215 2875 1555 2215 2255.31 1.12 0 1570 2245 2230 2215 2200 2185 2222 2192 150 660 500 1370 5 1 30010576 678 11.65 0.85 12 0.20 194.00 2663.00 3530 20240626 -35.98 1907 20241209 18.51 2395 -5.64 20250210 1974 14.49 20250409 3530 -35.98 20240626 1907 18.51 20241209 2.84 Y 347740 500 150 억 334827 N N 708 N 00 N