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
415380/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
20250513,161142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8340,-10,5,-0.12,29775170,3593,167.51,8350,8400,8230,10850,5850,8350,8286.99,1.38,0,-213,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,352,9.50,1.01,12,0.09,878.00,8269.00,12930,20240507,-35.50,7050,20241115,18.30,8690,-4.03,20250106,7280,14.56,20250404,12080,-30.96,20240618,7050,18.30,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
20250513,151157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8260,-90,5,-1.08,26225620,3165,147.55,8350,8400,8240,10850,5850,8350,8286.14,1.38,0,-164,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,349,9.41,1.00,12,0.07,878.00,8269.00,12930,20240507,-36.12,7050,20241115,17.16,8690,-4.95,20250106,7280,13.46,20250404,12080,-31.62,20240618,7050,17.16,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
20250513,141157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8250,-100,5,-1.20,24551640,2962,138.09,8350,8400,8250,10850,5850,8350,8288.87,1.38,0,-157,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,349,9.40,1.00,12,0.07,878.00,8269.00,12930,20240507,-36.19,7050,20241115,17.02,8690,-5.06,20250106,7280,13.32,20250404,12080,-31.71,20240618,7050,17.02,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
20250513,131159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8280,-70,5,-0.84,20512370,2473,115.29,8350,8400,8260,10850,5850,8350,8294.53,1.38,0,-149,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,350,9.43,1.00,12,0.06,878.00,8269.00,12930,20240507,-35.96,7050,20241115,17.45,8690,-4.72,20250106,7280,13.74,20250404,12080,-31.46,20240618,7050,17.45,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
20250513,121204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8300,-50,5,-0.60,18849440,2272,105.92,8350,8400,8260,10850,5850,8350,8296.41,1.38,0,-132,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,351,9.45,1.00,12,0.05,878.00,8269.00,12930,20240507,-35.81,7050,20241115,17.73,8690,-4.49,20250106,7280,14.01,20250404,12080,-31.29,20240618,7050,17.73,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
20250513,111201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8260,-90,5,-1.08,13604030,1641,76.50,8350,8400,8260,10850,5850,8350,8290.09,1.38,0,-97,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,349,9.41,1.00,12,0.04,878.00,8269.00,12930,20240507,-36.12,7050,20241115,17.16,8690,-4.95,20250106,7280,13.46,20250404,12080,-31.62,20240618,7050,17.16,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
20250513,101201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8300,-50,5,-0.60,4344620,521,24.29,8350,8400,8290,10850,5850,8350,8339.00,1.38,0,-196,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,351,9.45,1.00,12,0.01,878.00,8269.00,12930,20240507,-35.81,7050,20241115,17.73,8690,-4.49,20250106,7280,14.01,20250404,12080,-31.29,20240618,7050,17.73,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
20250513,091207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8390,40,2,0.48,1631980,195,9.09,8350,8400,8350,10850,5850,8350,8369.13,1.38,0,-176,8503,8426,8343,8266,8183,8385,8225,21,2500,500,5840,10,1,4225498,355,9.56,1.01,12,0.00,878.00,8269.00,12930,20240507,-35.11,7050,20241115,19.01,8690,-3.45,20250106,7280,15.25,20250404,12080,-30.55,20240618,7050,19.01,20241115,2.23,Y,415380,500,21 억,,58290,N,N,0,N,00,N
20250512,161137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8350,-20,5,-0.24,17742820,2121,66.34,8370,8420,8260,10880,5860,8370,8365.31,1.39,0,0,8550,8460,8380,8290,8210,8420,8250,21,2510,500,5850,10,1,4225498,353,9.51,1.01,12,0.05,878.00,8269.00,13180,20240426,-36.65,7050,20241115,18.44,8690,-3.91,20250106,7280,14.70,20250404,12080,-30.88,20240618,7050,18.44,20241115,2.23,Y,415380,500,21 억,,58808,N,N,0,N,00,N
20250512,151150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,-10,5,-0.12,17650960,2110,66.00,8370,8420,8260,10880,5860,8370,8365.38,1.39,0,3,8550,8460,8380,8290,8210,8420,8250,21,2510,500,5850,10,1,4225498,353,9.52,1.01,12,0.05,878.00,8269.00,13180,20240426,-36.57,7050,20241115,18.58,8690,-3.80,20250106,7280,14.84,20250404,12080,-30.79,20240618,7050,18.58,20241115,2.23,Y,415380,500,21 억,,58808,N,N,0,N,00,N
20250512,141149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8360,-10,5,-0.12,17458680,2087,65.28,8370,8420,8260,10880,5860,8370,8365.44,1.39,0,1,8550,8460,8380,8290,8210,8420,8250,21,2510,500,5850,10,1,4225498,353,9.52,1.01,12,0.05,878.00,8269.00,13180,20240426,-36.57,7050,20241115,18.58,8690,-3.80,20250106,7280,14.84,20250404,12080,-30.79,20240618,7050,18.58,20241115,2.23,Y,415380,500,21 억,,58808,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 161142 57 100.00 KOSDAQ 유통 N N N N N 8340 -10 5 -0.12 29775170 3593 167.51 8350 8400 8230 10850 5850 8350 8286.99 1.38 0 -213 8503 8426 8343 8266 8183 8385 8225 21 2500 500 5840 10 1 4225498 352 9.50 1.01 12 0.09 878.00 8269.00 12930 20240507 -35.50 7050 20241115 18.30 8690 -4.03 20250106 7280 14.56 20250404 12080 -30.96 20240618 7050 18.30 20241115 2.23 Y 415380 500 21 억 58290 N N 0 N 00 N
3 20250513 151157 57 100.00 KOSDAQ 유통 N N N N N 8260 -90 5 -1.08 26225620 3165 147.55 8350 8400 8240 10850 5850 8350 8286.14 1.38 0 -164 8503 8426 8343 8266 8183 8385 8225 21 2500 500 5840 10 1 4225498 349 9.41 1.00 12 0.07 878.00 8269.00 12930 20240507 -36.12 7050 20241115 17.16 8690 -4.95 20250106 7280 13.46 20250404 12080 -31.62 20240618 7050 17.16 20241115 2.23 Y 415380 500 21 억 58290 N N 0 N 00 N
4 20250513 141157 57 100.00 KOSDAQ 유통 N N N N N 8250 -100 5 -1.20 24551640 2962 138.09 8350 8400 8250 10850 5850 8350 8288.87 1.38 0 -157 8503 8426 8343 8266 8183 8385 8225 21 2500 500 5840 10 1 4225498 349 9.40 1.00 12 0.07 878.00 8269.00 12930 20240507 -36.19 7050 20241115 17.02 8690 -5.06 20250106 7280 13.32 20250404 12080 -31.71 20240618 7050 17.02 20241115 2.23 Y 415380 500 21 억 58290 N N 0 N 00 N
5 20250513 131159 57 100.00 KOSDAQ 유통 N N N N N 8280 -70 5 -0.84 20512370 2473 115.29 8350 8400 8260 10850 5850 8350 8294.53 1.38 0 -149 8503 8426 8343 8266 8183 8385 8225 21 2500 500 5840 10 1 4225498 350 9.43 1.00 12 0.06 878.00 8269.00 12930 20240507 -35.96 7050 20241115 17.45 8690 -4.72 20250106 7280 13.74 20250404 12080 -31.46 20240618 7050 17.45 20241115 2.23 Y 415380 500 21 억 58290 N N 0 N 00 N
6 20250513 121204 57 100.00 KOSDAQ 유통 N N N N N 8300 -50 5 -0.60 18849440 2272 105.92 8350 8400 8260 10850 5850 8350 8296.41 1.38 0 -132 8503 8426 8343 8266 8183 8385 8225 21 2500 500 5840 10 1 4225498 351 9.45 1.00 12 0.05 878.00 8269.00 12930 20240507 -35.81 7050 20241115 17.73 8690 -4.49 20250106 7280 14.01 20250404 12080 -31.29 20240618 7050 17.73 20241115 2.23 Y 415380 500 21 억 58290 N N 0 N 00 N
7 20250513 111201 57 100.00 KOSDAQ 유통 N N N N N 8260 -90 5 -1.08 13604030 1641 76.50 8350 8400 8260 10850 5850 8350 8290.09 1.38 0 -97 8503 8426 8343 8266 8183 8385 8225 21 2500 500 5840 10 1 4225498 349 9.41 1.00 12 0.04 878.00 8269.00 12930 20240507 -36.12 7050 20241115 17.16 8690 -4.95 20250106 7280 13.46 20250404 12080 -31.62 20240618 7050 17.16 20241115 2.23 Y 415380 500 21 억 58290 N N 0 N 00 N
8 20250513 101201 57 100.00 KOSDAQ 유통 N N N N N 8300 -50 5 -0.60 4344620 521 24.29 8350 8400 8290 10850 5850 8350 8339.00 1.38 0 -196 8503 8426 8343 8266 8183 8385 8225 21 2500 500 5840 10 1 4225498 351 9.45 1.00 12 0.01 878.00 8269.00 12930 20240507 -35.81 7050 20241115 17.73 8690 -4.49 20250106 7280 14.01 20250404 12080 -31.29 20240618 7050 17.73 20241115 2.23 Y 415380 500 21 억 58290 N N 0 N 00 N
9 20250513 091207 57 100.00 KOSDAQ 유통 N N N N N 8390 40 2 0.48 1631980 195 9.09 8350 8400 8350 10850 5850 8350 8369.13 1.38 0 -176 8503 8426 8343 8266 8183 8385 8225 21 2500 500 5840 10 1 4225498 355 9.56 1.01 12 0.00 878.00 8269.00 12930 20240507 -35.11 7050 20241115 19.01 8690 -3.45 20250106 7280 15.25 20250404 12080 -30.55 20240618 7050 19.01 20241115 2.23 Y 415380 500 21 억 58290 N N 0 N 00 N
10 20250512 161137 57 100.00 KOSDAQ 유통 N N N N N 8350 -20 5 -0.24 17742820 2121 66.34 8370 8420 8260 10880 5860 8370 8365.31 1.39 0 0 8550 8460 8380 8290 8210 8420 8250 21 2510 500 5850 10 1 4225498 353 9.51 1.01 12 0.05 878.00 8269.00 13180 20240426 -36.65 7050 20241115 18.44 8690 -3.91 20250106 7280 14.70 20250404 12080 -30.88 20240618 7050 18.44 20241115 2.23 Y 415380 500 21 억 58808 N N 0 N 00 N
11 20250512 151150 57 100.00 KOSDAQ 유통 N N N N N 8360 -10 5 -0.12 17650960 2110 66.00 8370 8420 8260 10880 5860 8370 8365.38 1.39 0 3 8550 8460 8380 8290 8210 8420 8250 21 2510 500 5850 10 1 4225498 353 9.52 1.01 12 0.05 878.00 8269.00 13180 20240426 -36.57 7050 20241115 18.58 8690 -3.80 20250106 7280 14.84 20250404 12080 -30.79 20240618 7050 18.58 20241115 2.23 Y 415380 500 21 억 58808 N N 0 N 00 N
12 20250512 141149 57 100.00 KOSDAQ 유통 N N N N N 8360 -10 5 -0.12 17458680 2087 65.28 8370 8420 8260 10880 5860 8370 8365.44 1.39 0 1 8550 8460 8380 8290 8210 8420 8250 21 2510 500 5850 10 1 4225498 353 9.52 1.01 12 0.05 878.00 8269.00 13180 20240426 -36.57 7050 20241115 18.58 8690 -3.80 20250106 7280 14.84 20250404 12080 -30.79 20240618 7050 18.58 20241115 2.23 Y 415380 500 21 억 58808 N N 0 N 00 N