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
408920/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
20250513,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,30,2,1.35,74676644,33266,13.87,2225,2270,2220,2885,1555,2220,2244.84,0.22,0,4506,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,973,7.19,1.38,12,0.08,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
20250513,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,35,2,1.58,73423214,32709,13.64,2225,2270,2220,2885,1555,2220,2244.75,0.22,0,4319,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,975,7.20,1.39,12,0.08,313.00,1625.00,2560,20240613,-11.91,1947,20241113,15.82,2500,-9.80,20250228,1964,14.82,20250102,2560,-11.91,20240613,1947,15.82,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
20250513,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,35,2,1.58,69504244,30970,12.92,2225,2270,2220,2885,1555,2220,2244.25,0.22,0,4006,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,975,7.20,1.39,12,0.07,313.00,1625.00,2560,20240613,-11.91,1947,20241113,15.82,2500,-9.80,20250228,1964,14.82,20250102,2560,-11.91,20240613,1947,15.82,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
20250513,131157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,30,2,1.35,63060154,28106,11.72,2225,2270,2220,2885,1555,2220,2243.66,0.22,0,4702,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,973,7.19,1.38,12,0.07,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
20250513,121201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,30,2,1.35,61079689,27225,11.35,2225,2270,2220,2885,1555,2220,2243.52,0.22,0,5009,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,973,7.19,1.38,12,0.06,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
20250513,111159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,30,2,1.35,59690204,26605,11.10,2225,2270,2220,2885,1555,2220,2243.58,0.22,0,5139,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,973,7.19,1.38,12,0.06,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
20250513,101159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,40,2,1.80,17808934,7949,3.32,2225,2265,2220,2885,1555,2220,2240.42,0.22,0,651,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,977,7.22,1.39,12,0.02,313.00,1625.00,2560,20240613,-11.72,1947,20241113,16.08,2500,-9.60,20250228,1964,15.07,20250102,2560,-11.72,20240613,1947,16.08,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
20250513,091205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,10,2,0.45,6642945,2987,1.25,2225,2245,2220,2885,1555,2220,2223.97,0.22,0,-31,2483,2351,2258,2126,2033,2305,2080,43,665,100,1590,5,1,43232455,964,7.12,1.37,12,0.01,313.00,1625.00,2560,20240613,-12.89,1947,20241113,14.54,2500,-10.80,20250228,1964,13.54,20250102,2560,-12.89,20240613,1947,14.54,20241113,0.31,Y,408920,100,43 억,,95120,N,N,0,N,00,N
20250512,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,-15,5,-0.67,547383649,239716,283.54,2235,2390,2165,2905,1565,2235,2283.51,0.17,0,21198,2388,2311,2273,2196,2158,2292,2177,43,670,100,1600,5,1,43232455,960,7.09,1.37,12,0.55,313.00,1625.00,2560,20240613,-13.28,1947,20241113,14.02,2500,-11.20,20250228,1964,13.03,20250102,2560,-13.28,20240613,1947,14.02,20241113,0.32,Y,408920,100,43 억,,74004,N,N,0,N,00,N
20250512,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,0,3,0.00,541176619,236925,280.24,2235,2390,2165,2905,1565,2235,2284.17,0.17,0,22668,2388,2311,2273,2196,2158,2292,2177,43,670,100,1600,5,1,43232455,966,7.14,1.38,12,0.55,313.00,1625.00,2560,20240613,-12.70,1947,20241113,14.79,2500,-10.60,20250228,1964,13.80,20250102,2560,-12.70,20240613,1947,14.79,20241113,0.32,Y,408920,100,43 억,,74004,N,N,0,N,00,N
20250512,141147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,15,2,0.67,438067272,190496,225.32,2235,2390,2165,2905,1565,2235,2299.61,0.17,0,11896,2388,2311,2273,2196,2158,2292,2177,43,670,100,1600,5,1,43232455,973,7.19,1.38,12,0.44,313.00,1625.00,2560,20240613,-12.11,1947,20241113,15.56,2500,-10.00,20250228,1964,14.56,20250102,2560,-12.11,20240613,1947,15.56,20241113,0.32,Y,408920,100,43 억,,74004,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 161140 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 30 2 1.35 74676644 33266 13.87 2225 2270 2220 2885 1555 2220 2244.84 0.22 0 4506 2483 2351 2258 2126 2033 2305 2080 43 665 100 1590 5 1 43232455 973 7.19 1.38 12 0.08 313.00 1625.00 2560 20240613 -12.11 1947 20241113 15.56 2500 -10.00 20250228 1964 14.56 20250102 2560 -12.11 20240613 1947 15.56 20241113 0.31 Y 408920 100 43 억 95120 N N 0 N 00 N
3 20250513 151155 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 35 2 1.58 73423214 32709 13.64 2225 2270 2220 2885 1555 2220 2244.75 0.22 0 4319 2483 2351 2258 2126 2033 2305 2080 43 665 100 1590 5 1 43232455 975 7.20 1.39 12 0.08 313.00 1625.00 2560 20240613 -11.91 1947 20241113 15.82 2500 -9.80 20250228 1964 14.82 20250102 2560 -11.91 20240613 1947 15.82 20241113 0.31 Y 408920 100 43 억 95120 N N 0 N 00 N
4 20250513 141155 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 35 2 1.58 69504244 30970 12.92 2225 2270 2220 2885 1555 2220 2244.25 0.22 0 4006 2483 2351 2258 2126 2033 2305 2080 43 665 100 1590 5 1 43232455 975 7.20 1.39 12 0.07 313.00 1625.00 2560 20240613 -11.91 1947 20241113 15.82 2500 -9.80 20250228 1964 14.82 20250102 2560 -11.91 20240613 1947 15.82 20241113 0.31 Y 408920 100 43 억 95120 N N 0 N 00 N
5 20250513 131157 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 30 2 1.35 63060154 28106 11.72 2225 2270 2220 2885 1555 2220 2243.66 0.22 0 4702 2483 2351 2258 2126 2033 2305 2080 43 665 100 1590 5 1 43232455 973 7.19 1.38 12 0.07 313.00 1625.00 2560 20240613 -12.11 1947 20241113 15.56 2500 -10.00 20250228 1964 14.56 20250102 2560 -12.11 20240613 1947 15.56 20241113 0.31 Y 408920 100 43 억 95120 N N 0 N 00 N
6 20250513 121201 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 30 2 1.35 61079689 27225 11.35 2225 2270 2220 2885 1555 2220 2243.52 0.22 0 5009 2483 2351 2258 2126 2033 2305 2080 43 665 100 1590 5 1 43232455 973 7.19 1.38 12 0.06 313.00 1625.00 2560 20240613 -12.11 1947 20241113 15.56 2500 -10.00 20250228 1964 14.56 20250102 2560 -12.11 20240613 1947 15.56 20241113 0.31 Y 408920 100 43 억 95120 N N 0 N 00 N
7 20250513 111159 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 30 2 1.35 59690204 26605 11.10 2225 2270 2220 2885 1555 2220 2243.58 0.22 0 5139 2483 2351 2258 2126 2033 2305 2080 43 665 100 1590 5 1 43232455 973 7.19 1.38 12 0.06 313.00 1625.00 2560 20240613 -12.11 1947 20241113 15.56 2500 -10.00 20250228 1964 14.56 20250102 2560 -12.11 20240613 1947 15.56 20241113 0.31 Y 408920 100 43 억 95120 N N 0 N 00 N
8 20250513 101159 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 40 2 1.80 17808934 7949 3.32 2225 2265 2220 2885 1555 2220 2240.42 0.22 0 651 2483 2351 2258 2126 2033 2305 2080 43 665 100 1590 5 1 43232455 977 7.22 1.39 12 0.02 313.00 1625.00 2560 20240613 -11.72 1947 20241113 16.08 2500 -9.60 20250228 1964 15.07 20250102 2560 -11.72 20240613 1947 16.08 20241113 0.31 Y 408920 100 43 억 95120 N N 0 N 00 N
9 20250513 091205 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 10 2 0.45 6642945 2987 1.25 2225 2245 2220 2885 1555 2220 2223.97 0.22 0 -31 2483 2351 2258 2126 2033 2305 2080 43 665 100 1590 5 1 43232455 964 7.12 1.37 12 0.01 313.00 1625.00 2560 20240613 -12.89 1947 20241113 14.54 2500 -10.80 20250228 1964 13.54 20250102 2560 -12.89 20240613 1947 14.54 20241113 0.31 Y 408920 100 43 억 95120 N N 0 N 00 N
10 20250512 161135 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 -15 5 -0.67 547383649 239716 283.54 2235 2390 2165 2905 1565 2235 2283.51 0.17 0 21198 2388 2311 2273 2196 2158 2292 2177 43 670 100 1600 5 1 43232455 960 7.09 1.37 12 0.55 313.00 1625.00 2560 20240613 -13.28 1947 20241113 14.02 2500 -11.20 20250228 1964 13.03 20250102 2560 -13.28 20240613 1947 14.02 20241113 0.32 Y 408920 100 43 억 74004 N N 0 N 00 N
11 20250512 151148 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 0 3 0.00 541176619 236925 280.24 2235 2390 2165 2905 1565 2235 2284.17 0.17 0 22668 2388 2311 2273 2196 2158 2292 2177 43 670 100 1600 5 1 43232455 966 7.14 1.38 12 0.55 313.00 1625.00 2560 20240613 -12.70 1947 20241113 14.79 2500 -10.60 20250228 1964 13.80 20250102 2560 -12.70 20240613 1947 14.79 20241113 0.32 Y 408920 100 43 억 74004 N N 0 N 00 N
12 20250512 141147 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 15 2 0.67 438067272 190496 225.32 2235 2390 2165 2905 1565 2235 2299.61 0.17 0 11896 2388 2311 2273 2196 2158 2292 2177 43 670 100 1600 5 1 43232455 973 7.19 1.38 12 0.44 313.00 1625.00 2560 20240613 -12.11 1947 20241113 15.56 2500 -10.00 20250228 1964 14.56 20250102 2560 -12.11 20240613 1947 15.56 20241113 0.32 Y 408920 100 43 억 74004 N N 0 N 00 N