ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013990/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
20250512,160257,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7350,60,2,0.82,15682278615,2096156,249.21,7300,7740,7210,9470,5110,7290,7481.73,1.59,0,14103,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2417,21.68,1.28,12,6.37,339.00,5721.00,9300,20250422,-20.97,3400,20240805,116.18,9300,-20.97,20250422,4635,58.58,20250331,9300,-20.97,20250422,3400,116.18,20240805,8.29,Y,013990,500,164 억,,523842,N,N,47639,N,00,N
20250512,150259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7320,30,2,0.41,15177324045,2027300,241.03,7300,7740,7210,9470,5110,7290,7486.47,1.59,0,6609,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2407,21.59,1.28,12,6.16,339.00,5721.00,9300,20250422,-21.29,3400,20240805,115.29,9300,-21.29,20250422,4635,57.93,20250331,9300,-21.29,20250422,3400,115.29,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
20250512,140259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7360,70,2,0.96,13886365360,1850054,219.95,7300,7740,7270,9470,5110,7290,7505.92,1.59,0,-19970,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2421,21.71,1.29,12,5.63,339.00,5721.00,9300,20250422,-20.86,3400,20240805,116.47,9300,-20.86,20250422,4635,58.79,20250331,9300,-20.86,20250422,3400,116.47,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
20250512,130258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7400,110,2,1.51,12750079840,1695984,201.64,7300,7740,7270,9470,5110,7290,7517.81,1.59,0,-38122,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2434,21.83,1.29,12,5.16,339.00,5721.00,9300,20250422,-20.43,3400,20240805,117.65,9300,-20.43,20250422,4635,59.65,20250331,9300,-20.43,20250422,3400,117.65,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
20250512,120259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7420,130,2,1.78,12298179045,1635198,194.41,7300,7740,7270,9470,5110,7290,7520.91,1.59,0,-40671,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2440,21.89,1.30,12,4.97,339.00,5721.00,9300,20250422,-20.22,3400,20240805,118.24,9300,-20.22,20250422,4635,60.09,20250331,9300,-20.22,20250422,3400,118.24,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
20250512,110259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,190,2,2.61,11207874495,1488416,176.96,7300,7740,7270,9470,5110,7290,7530.07,1.59,0,-40024,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2460,22.06,1.31,12,4.53,339.00,5721.00,9300,20250422,-19.57,3400,20240805,120.00,9300,-19.57,20250422,4635,61.38,20250331,9300,-19.57,20250422,3400,120.00,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
20250512,100258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7580,290,2,3.98,4229885515,569296,67.68,7300,7610,7270,9470,5110,7290,7430.03,1.59,0,36724,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2493,22.36,1.32,12,1.73,339.00,5721.00,9300,20250422,-18.49,3400,20240805,122.94,9300,-18.49,20250422,4635,63.54,20250331,9300,-18.49,20250422,3400,122.94,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
20250512,090259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7310,20,2,0.27,179782130,24604,2.93,7300,7340,7290,9470,5110,7290,7307.03,1.59,0,657,7523,7406,7213,7096,6903,7465,7155,164,2180,500,5240,10,1,32887536,2404,21.56,1.28,12,0.07,339.00,5721.00,9300,20250422,-21.40,3400,20240805,115.00,9300,-21.40,20250422,4635,57.71,20250331,9300,-21.40,20250422,3400,115.00,20240805,8.29,Y,013990,500,164 억,,523842,N,N,12207,N,00,N
20250509,160256,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7290,-40,5,-0.55,6025149340,841112,128.73,7250,7330,7020,9520,5140,7330,7163.25,1.41,0,42833,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2398,21.50,1.27,12,2.56,339.00,5721.00,9300,20250422,-21.61,3400,20240805,114.41,9300,-21.61,20250422,4635,57.28,20250331,9300,-21.61,20250422,3400,114.41,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12207,N,00,N
20250509,150258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7290,-40,5,-0.55,5453296920,762416,116.68,7250,7330,7020,9520,5140,7330,7152.62,1.41,0,59353,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2398,21.50,1.27,12,2.32,339.00,5721.00,9300,20250422,-21.61,3400,20240805,114.41,9300,-21.61,20250422,4635,57.28,20250331,9300,-21.61,20250422,3400,114.41,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,N,00,N
20250509,140258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7220,-110,5,-1.50,4046991600,567716,86.89,7250,7280,7020,9520,5140,7330,7128.50,1.41,0,55985,7596,7462,7366,7232,7136,7415,7185,164,2190,500,5270,10,1,32887536,2374,21.30,1.26,12,1.73,339.00,5721.00,9300,20250422,-22.37,3400,20240805,112.35,9300,-22.37,20250422,4635,55.77,20250331,9300,-22.37,20250422,3400,112.35,20240805,7.54,Y,013990,500,164 억,,465105,N,N,12808,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 20250512 160257 55 60.00 KOSDAQ 유통 N N N Y 60 N 7350 60 2 0.82 15682278615 2096156 249.21 7300 7740 7210 9470 5110 7290 7481.73 1.59 0 14103 7523 7406 7213 7096 6903 7465 7155 164 2180 500 5240 10 1 32887536 2417 21.68 1.28 12 6.37 339.00 5721.00 9300 20250422 -20.97 3400 20240805 116.18 9300 -20.97 20250422 4635 58.58 20250331 9300 -20.97 20250422 3400 116.18 20240805 8.29 Y 013990 500 164 억 523842 N N 47639 N 00 N
3 20250512 150259 55 60.00 KOSDAQ 유통 N N N Y 60 N 7320 30 2 0.41 15177324045 2027300 241.03 7300 7740 7210 9470 5110 7290 7486.47 1.59 0 6609 7523 7406 7213 7096 6903 7465 7155 164 2180 500 5240 10 1 32887536 2407 21.59 1.28 12 6.16 339.00 5721.00 9300 20250422 -21.29 3400 20240805 115.29 9300 -21.29 20250422 4635 57.93 20250331 9300 -21.29 20250422 3400 115.29 20240805 8.29 Y 013990 500 164 억 523842 N N 12207 N 00 N
4 20250512 140259 55 60.00 KOSDAQ 유통 N N N Y 60 N 7360 70 2 0.96 13886365360 1850054 219.95 7300 7740 7270 9470 5110 7290 7505.92 1.59 0 -19970 7523 7406 7213 7096 6903 7465 7155 164 2180 500 5240 10 1 32887536 2421 21.71 1.29 12 5.63 339.00 5721.00 9300 20250422 -20.86 3400 20240805 116.47 9300 -20.86 20250422 4635 58.79 20250331 9300 -20.86 20250422 3400 116.47 20240805 8.29 Y 013990 500 164 억 523842 N N 12207 N 00 N
5 20250512 130258 55 60.00 KOSDAQ 유통 N N N Y 60 N 7400 110 2 1.51 12750079840 1695984 201.64 7300 7740 7270 9470 5110 7290 7517.81 1.59 0 -38122 7523 7406 7213 7096 6903 7465 7155 164 2180 500 5240 10 1 32887536 2434 21.83 1.29 12 5.16 339.00 5721.00 9300 20250422 -20.43 3400 20240805 117.65 9300 -20.43 20250422 4635 59.65 20250331 9300 -20.43 20250422 3400 117.65 20240805 8.29 Y 013990 500 164 억 523842 N N 12207 N 00 N
6 20250512 120259 55 60.00 KOSDAQ 유통 N N N Y 60 N 7420 130 2 1.78 12298179045 1635198 194.41 7300 7740 7270 9470 5110 7290 7520.91 1.59 0 -40671 7523 7406 7213 7096 6903 7465 7155 164 2180 500 5240 10 1 32887536 2440 21.89 1.30 12 4.97 339.00 5721.00 9300 20250422 -20.22 3400 20240805 118.24 9300 -20.22 20250422 4635 60.09 20250331 9300 -20.22 20250422 3400 118.24 20240805 8.29 Y 013990 500 164 억 523842 N N 12207 N 00 N
7 20250512 110259 55 60.00 KOSDAQ 유통 N N N Y 60 N 7480 190 2 2.61 11207874495 1488416 176.96 7300 7740 7270 9470 5110 7290 7530.07 1.59 0 -40024 7523 7406 7213 7096 6903 7465 7155 164 2180 500 5240 10 1 32887536 2460 22.06 1.31 12 4.53 339.00 5721.00 9300 20250422 -19.57 3400 20240805 120.00 9300 -19.57 20250422 4635 61.38 20250331 9300 -19.57 20250422 3400 120.00 20240805 8.29 Y 013990 500 164 억 523842 N N 12207 N 00 N
8 20250512 100258 55 60.00 KOSDAQ 유통 N N N Y 60 N 7580 290 2 3.98 4229885515 569296 67.68 7300 7610 7270 9470 5110 7290 7430.03 1.59 0 36724 7523 7406 7213 7096 6903 7465 7155 164 2180 500 5240 10 1 32887536 2493 22.36 1.32 12 1.73 339.00 5721.00 9300 20250422 -18.49 3400 20240805 122.94 9300 -18.49 20250422 4635 63.54 20250331 9300 -18.49 20250422 3400 122.94 20240805 8.29 Y 013990 500 164 억 523842 N N 12207 N 00 N
9 20250512 090259 55 60.00 KOSDAQ 유통 N N N Y 60 N 7310 20 2 0.27 179782130 24604 2.93 7300 7340 7290 9470 5110 7290 7307.03 1.59 0 657 7523 7406 7213 7096 6903 7465 7155 164 2180 500 5240 10 1 32887536 2404 21.56 1.28 12 0.07 339.00 5721.00 9300 20250422 -21.40 3400 20240805 115.00 9300 -21.40 20250422 4635 57.71 20250331 9300 -21.40 20250422 3400 115.00 20240805 8.29 Y 013990 500 164 억 523842 N N 12207 N 00 N
10 20250509 160256 55 60.00 KOSDAQ 유통 N N N Y 60 N 7290 -40 5 -0.55 6025149340 841112 128.73 7250 7330 7020 9520 5140 7330 7163.25 1.41 0 42833 7596 7462 7366 7232 7136 7415 7185 164 2190 500 5270 10 1 32887536 2398 21.50 1.27 12 2.56 339.00 5721.00 9300 20250422 -21.61 3400 20240805 114.41 9300 -21.61 20250422 4635 57.28 20250331 9300 -21.61 20250422 3400 114.41 20240805 7.54 Y 013990 500 164 억 465105 N N 12207 N 00 N
11 20250509 150258 55 60.00 KOSDAQ 유통 N N N Y 60 N 7290 -40 5 -0.55 5453296920 762416 116.68 7250 7330 7020 9520 5140 7330 7152.62 1.41 0 59353 7596 7462 7366 7232 7136 7415 7185 164 2190 500 5270 10 1 32887536 2398 21.50 1.27 12 2.32 339.00 5721.00 9300 20250422 -21.61 3400 20240805 114.41 9300 -21.61 20250422 4635 57.28 20250331 9300 -21.61 20250422 3400 114.41 20240805 7.54 Y 013990 500 164 억 465105 N N 12808 N 00 N
12 20250509 140258 55 60.00 KOSDAQ 유통 N N N Y 60 N 7220 -110 5 -1.50 4046991600 567716 86.89 7250 7280 7020 9520 5140 7330 7128.50 1.41 0 55985 7596 7462 7366 7232 7136 7415 7185 164 2190 500 5270 10 1 32887536 2374 21.30 1.26 12 1.73 339.00 5721.00 9300 20250422 -22.37 3400 20240805 112.35 9300 -22.37 20250422 4635 55.77 20250331 9300 -22.37 20250422 3400 112.35 20240805 7.54 Y 013990 500 164 억 465105 N N 12808 N 00 N