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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
476040/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
20250516,161104,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,45550,7950,2,21.14,463716475575,10224945,209.16,38800,48850,37650,48850,26350,37600,45353.62,0.13,0,65217,42033,39816,37483,35266,32933,40925,36375,33,11250,500,26320,50,1,6505950,2963,-21.34,15.67,12,157.16,-2134.00,2906.00,48850,20250516,-6.76,23000,20250509,98.04,48850,-6.76,20250516,23000,98.04,20250509,48850,-6.76,20250516,23000,98.04,20250509,0.00,Y,476040,500,32 억,,8525,N,N,0,N,00,N
20250516,151127,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,45750,8150,2,21.68,455719172475,10048917,205.56,38800,48850,37650,48850,26350,37600,45352.44,0.13,0,59583,42033,39816,37483,35266,32933,40925,36375,33,11250,500,26320,50,1,6505950,2976,-21.44,15.74,12,154.46,-2134.00,2906.00,48850,20250516,-6.35,23000,20250509,98.91,48850,-6.35,20250516,23000,98.91,20250509,48850,-6.35,20250516,23000,98.91,20250509,0.00,Y,476040,500,32 억,,8525,N,N,0,N,00,N
20250516,141119,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,47100,9500,2,25.27,406388920875,8967230,183.43,38800,48850,37650,48850,26350,37600,45321.97,0.13,0,101261,42033,39816,37483,35266,32933,40925,36375,33,11250,500,26320,50,1,6505950,3064,-22.07,16.21,12,137.83,-2134.00,2906.00,48850,20250516,-3.58,23000,20250509,104.78,48850,-3.58,20250516,23000,104.78,20250509,48850,-3.58,20250516,23000,104.78,20250509,0.00,Y,476040,500,32 억,,8525,N,N,0,N,00,N
20250516,131116,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,47850,10250,2,27.26,369640867800,8202950,167.80,38800,48850,37650,48850,26350,37600,45064.73,0.13,0,123226,42033,39816,37483,35266,32933,40925,36375,33,11250,500,26320,50,1,6505950,3113,-22.42,16.47,12,126.08,-2134.00,2906.00,48850,20250516,-2.05,23000,20250509,108.04,48850,-2.05,20250516,23000,108.04,20250509,48850,-2.05,20250516,23000,108.04,20250509,0.00,Y,476040,500,32 억,,8525,N,N,0,N,00,N
20250516,121119,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,47900,10300,2,27.39,353104565275,7856324,160.71,38800,48850,37650,48850,26350,37600,44948.13,0.13,0,128716,42033,39816,37483,35266,32933,40925,36375,33,11250,500,26320,50,1,6505950,3116,-22.45,16.48,12,120.76,-2134.00,2906.00,48850,20250516,-1.94,23000,20250509,108.26,48850,-1.94,20250516,23000,108.26,20250509,48850,-1.94,20250516,23000,108.26,20250509,0.00,Y,476040,500,32 억,,8525,N,N,0,N,00,N
20250516,111034,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,48850,11250,1,29.92,319859857975,7163539,146.54,38800,48850,37650,48850,26350,37600,44654.11,0.13,0,127912,42033,39816,37483,35266,32933,40925,36375,33,11250,500,26320,50,1,6505950,3178,-22.89,16.81,12,110.11,-2134.00,2906.00,48850,20250516,0.00,23000,20250509,112.39,48850,0.00,20250516,23000,112.39,20250509,48850,0.00,20250516,23000,112.39,20250509,0.00,Y,476040,500,32 억,,8525,N,N,0,N,00,N
20250516,101059,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,43900,6300,2,16.76,200260452000,4643890,94.99,38800,46850,37650,48850,26350,37600,43127.07,0.13,0,72703,42033,39816,37483,35266,32933,40925,36375,33,11250,500,26320,50,1,6505950,2856,-20.57,15.11,12,71.38,-2134.00,2906.00,46850,20250516,-6.30,23000,20250509,90.87,46850,-6.30,20250516,23000,90.87,20250509,46850,-6.30,20250516,23000,90.87,20250509,0.00,Y,476040,500,32 억,,8525,N,N,0,N,00,N
20250516,091124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38750,1150,2,3.06,15683182100,405521,8.30,38800,39600,37650,48850,26350,37600,38682.32,0.13,0,5408,42033,39816,37483,35266,32933,40925,36375,33,11250,500,26320,50,1,6505950,2521,-18.16,13.33,12,6.23,-2134.00,2906.00,42250,20250514,-8.28,23000,20250509,68.48,42250,-8.28,20250514,23000,68.48,20250509,42250,-8.28,20250514,23000,68.48,20250509,0.00,Y,476040,500,32 억,,8525,N,N,0,N,00,N
20250515,161246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37600,1400,2,3.87,182733948950,4831041,67.13,37150,39700,35150,47050,25350,36200,37825.31,0.46,0,-22892,45033,40616,37833,33416,30633,42825,35625,33,10850,500,25340,50,1,6505950,2446,-17.62,12.94,12,74.26,-2134.00,2906.00,42250,20250514,-11.01,23000,20250509,63.48,42250,-11.01,20250514,23000,63.48,20250509,42250,-11.01,20250514,23000,63.48,20250509,0.00,Y,476040,500,32 억,,29921,N,N,0,N,00,N
20250515,151302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37900,1700,2,4.70,178837853775,4727508,65.69,37150,39700,35150,47050,25350,36200,37829.22,0.46,0,-23800,45033,40616,37833,33416,30633,42825,35625,33,10850,500,25340,50,1,6505950,2466,-17.76,13.04,12,72.66,-2134.00,2906.00,42250,20250514,-10.30,23000,20250509,64.78,42250,-10.30,20250514,23000,64.78,20250509,42250,-10.30,20250514,23000,64.78,20250509,0.00,Y,476040,500,32 억,,29921,N,N,0,N,00,N
20250515,141303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37450,1250,2,3.45,141350887275,3749908,52.11,37150,39650,35150,47050,25350,36200,37694.51,0.46,0,-23259,45033,40616,37833,33416,30633,42825,35625,33,10850,500,25340,50,1,6505950,2436,-17.55,12.89,12,57.64,-2134.00,2906.00,42250,20250514,-11.36,23000,20250509,62.83,42250,-11.36,20250514,23000,62.83,20250509,42250,-11.36,20250514,23000,62.83,20250509,0.00,Y,476040,500,32 억,,29921,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 20250516 161104 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 45550 7950 2 21.14 463716475575 10224945 209.16 38800 48850 37650 48850 26350 37600 45353.62 0.13 0 65217 42033 39816 37483 35266 32933 40925 36375 33 11250 500 26320 50 1 6505950 2963 -21.34 15.67 12 157.16 -2134.00 2906.00 48850 20250516 -6.76 23000 20250509 98.04 48850 -6.76 20250516 23000 98.04 20250509 48850 -6.76 20250516 23000 98.04 20250509 0.00 Y 476040 500 32 억 8525 N N 0 N 00 N
3 20250516 151127 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 45750 8150 2 21.68 455719172475 10048917 205.56 38800 48850 37650 48850 26350 37600 45352.44 0.13 0 59583 42033 39816 37483 35266 32933 40925 36375 33 11250 500 26320 50 1 6505950 2976 -21.44 15.74 12 154.46 -2134.00 2906.00 48850 20250516 -6.35 23000 20250509 98.91 48850 -6.35 20250516 23000 98.91 20250509 48850 -6.35 20250516 23000 98.91 20250509 0.00 Y 476040 500 32 억 8525 N N 0 N 00 N
4 20250516 141119 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 47100 9500 2 25.27 406388920875 8967230 183.43 38800 48850 37650 48850 26350 37600 45321.97 0.13 0 101261 42033 39816 37483 35266 32933 40925 36375 33 11250 500 26320 50 1 6505950 3064 -22.07 16.21 12 137.83 -2134.00 2906.00 48850 20250516 -3.58 23000 20250509 104.78 48850 -3.58 20250516 23000 104.78 20250509 48850 -3.58 20250516 23000 104.78 20250509 0.00 Y 476040 500 32 억 8525 N N 0 N 00 N
5 20250516 131116 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 47850 10250 2 27.26 369640867800 8202950 167.80 38800 48850 37650 48850 26350 37600 45064.73 0.13 0 123226 42033 39816 37483 35266 32933 40925 36375 33 11250 500 26320 50 1 6505950 3113 -22.42 16.47 12 126.08 -2134.00 2906.00 48850 20250516 -2.05 23000 20250509 108.04 48850 -2.05 20250516 23000 108.04 20250509 48850 -2.05 20250516 23000 108.04 20250509 0.00 Y 476040 500 32 억 8525 N N 0 N 00 N
6 20250516 121119 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 47900 10300 2 27.39 353104565275 7856324 160.71 38800 48850 37650 48850 26350 37600 44948.13 0.13 0 128716 42033 39816 37483 35266 32933 40925 36375 33 11250 500 26320 50 1 6505950 3116 -22.45 16.48 12 120.76 -2134.00 2906.00 48850 20250516 -1.94 23000 20250509 108.26 48850 -1.94 20250516 23000 108.26 20250509 48850 -1.94 20250516 23000 108.26 20250509 0.00 Y 476040 500 32 억 8525 N N 0 N 00 N
7 20250516 111034 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 48850 11250 1 29.92 319859857975 7163539 146.54 38800 48850 37650 48850 26350 37600 44654.11 0.13 0 127912 42033 39816 37483 35266 32933 40925 36375 33 11250 500 26320 50 1 6505950 3178 -22.89 16.81 12 110.11 -2134.00 2906.00 48850 20250516 0.00 23000 20250509 112.39 48850 0.00 20250516 23000 112.39 20250509 48850 0.00 20250516 23000 112.39 20250509 0.00 Y 476040 500 32 억 8525 N N 0 N 00 N
8 20250516 101059 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 43900 6300 2 16.76 200260452000 4643890 94.99 38800 46850 37650 48850 26350 37600 43127.07 0.13 0 72703 42033 39816 37483 35266 32933 40925 36375 33 11250 500 26320 50 1 6505950 2856 -20.57 15.11 12 71.38 -2134.00 2906.00 46850 20250516 -6.30 23000 20250509 90.87 46850 -6.30 20250516 23000 90.87 20250509 46850 -6.30 20250516 23000 90.87 20250509 0.00 Y 476040 500 32 억 8525 N N 0 N 00 N
9 20250516 091124 57 100.00 KOSDAQ 일반서비스 N N N N N 38750 1150 2 3.06 15683182100 405521 8.30 38800 39600 37650 48850 26350 37600 38682.32 0.13 0 5408 42033 39816 37483 35266 32933 40925 36375 33 11250 500 26320 50 1 6505950 2521 -18.16 13.33 12 6.23 -2134.00 2906.00 42250 20250514 -8.28 23000 20250509 68.48 42250 -8.28 20250514 23000 68.48 20250509 42250 -8.28 20250514 23000 68.48 20250509 0.00 Y 476040 500 32 억 8525 N N 0 N 00 N
10 20250515 161246 57 100.00 KOSDAQ 일반서비스 N N N N N 37600 1400 2 3.87 182733948950 4831041 67.13 37150 39700 35150 47050 25350 36200 37825.31 0.46 0 -22892 45033 40616 37833 33416 30633 42825 35625 33 10850 500 25340 50 1 6505950 2446 -17.62 12.94 12 74.26 -2134.00 2906.00 42250 20250514 -11.01 23000 20250509 63.48 42250 -11.01 20250514 23000 63.48 20250509 42250 -11.01 20250514 23000 63.48 20250509 0.00 Y 476040 500 32 억 29921 N N 0 N 00 N
11 20250515 151302 57 100.00 KOSDAQ 일반서비스 N N N N N 37900 1700 2 4.70 178837853775 4727508 65.69 37150 39700 35150 47050 25350 36200 37829.22 0.46 0 -23800 45033 40616 37833 33416 30633 42825 35625 33 10850 500 25340 50 1 6505950 2466 -17.76 13.04 12 72.66 -2134.00 2906.00 42250 20250514 -10.30 23000 20250509 64.78 42250 -10.30 20250514 23000 64.78 20250509 42250 -10.30 20250514 23000 64.78 20250509 0.00 Y 476040 500 32 억 29921 N N 0 N 00 N
12 20250515 141303 57 100.00 KOSDAQ 일반서비스 N N N N N 37450 1250 2 3.45 141350887275 3749908 52.11 37150 39650 35150 47050 25350 36200 37694.51 0.46 0 -23259 45033 40616 37833 33416 30633 42825 35625 33 10850 500 25340 50 1 6505950 2436 -17.55 12.89 12 57.64 -2134.00 2906.00 42250 20250514 -11.36 23000 20250509 62.83 42250 -11.36 20250514 23000 62.83 20250509 42250 -11.36 20250514 23000 62.83 20250509 0.00 Y 476040 500 32 억 29921 N N 0 N 00 N