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
048550/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
20250513,160453,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1442,-17,5,-1.17,264379837,181872,89.98,1449,1475,1442,1896,1022,1459,1453.67,2.96,0,27516,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1395,-9.88,1.65,12,0.19,-146.00,872.00,2400,20240510,-39.92,1244,20250409,15.92,1706,-15.47,20250220,1244,15.92,20250409,2390,-39.67,20240516,1244,15.92,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,39994,N,00,N
20250513,150459,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1448,-11,5,-0.75,224419999,154218,76.30,1449,1475,1446,1896,1022,1459,1455.21,2.96,0,32087,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1400,-9.92,1.66,12,0.16,-146.00,872.00,2400,20240510,-39.67,1244,20250409,16.40,1706,-15.12,20250220,1244,16.40,20250409,2390,-39.41,20240516,1244,16.40,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
20250513,140500,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1451,-8,5,-0.55,191294221,131332,64.97,1449,1475,1447,1896,1022,1459,1456.57,2.96,0,25110,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1403,-9.94,1.66,12,0.14,-146.00,872.00,2400,20240510,-39.54,1244,20250409,16.64,1706,-14.95,20250220,1244,16.64,20250409,2390,-39.29,20240516,1244,16.64,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
20250513,130501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1465,6,2,0.41,154379254,105957,52.42,1449,1475,1449,1896,1022,1459,1457.00,2.96,0,36632,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1417,-10.03,1.68,12,0.11,-146.00,872.00,2400,20240510,-38.96,1244,20250409,17.77,1706,-14.13,20250220,1244,17.77,20250409,2390,-38.70,20240516,1244,17.77,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
20250513,120502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1458,-1,5,-0.07,112606886,77360,38.27,1449,1475,1449,1896,1022,1459,1455.62,2.96,0,31551,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1410,-9.99,1.67,12,0.08,-146.00,872.00,2400,20240510,-39.25,1244,20250409,17.20,1706,-14.54,20250220,1244,17.20,20250409,2390,-39.00,20240516,1244,17.20,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
20250513,110501,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1456,-3,5,-0.21,90088009,61895,30.62,1449,1475,1449,1896,1022,1459,1455.50,2.96,0,23341,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1408,-9.97,1.67,12,0.06,-146.00,872.00,2400,20240510,-39.33,1244,20250409,17.04,1706,-14.65,20250220,1244,17.04,20250409,2390,-39.08,20240516,1244,17.04,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
20250513,100502,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1458,-1,5,-0.07,55813147,38333,18.96,1449,1475,1449,1896,1022,1459,1456.01,2.96,0,6896,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1410,-9.99,1.67,12,0.04,-146.00,872.00,2400,20240510,-39.25,1244,20250409,17.20,1706,-14.54,20250220,1244,17.20,20250409,2390,-39.00,20240516,1244,17.20,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
20250513,090504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1458,-1,5,-0.07,684746,472,0.23,1449,1458,1449,1896,1022,1459,1450.73,2.96,0,-100,1478,1468,1455,1445,1432,1462,1439,484,437,500,1070,1,1,96714620,1410,-9.99,1.67,12,0.00,-146.00,872.00,2400,20240510,-39.25,1244,20250409,17.20,1706,-14.54,20250220,1244,17.20,20250409,2390,-39.00,20240516,1244,17.20,20250409,1.84,Y,048550,500,483 억,,2861963,N,N,29924,N,00,N
20250512,160452,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1459,-4,5,-0.27,293564396,202030,116.38,1463,1465,1442,1901,1025,1463,1453.00,2.98,0,-9338,1482,1472,1455,1445,1428,1477,1450,484,438,500,1080,1,1,96714620,1411,-9.99,1.67,12,0.21,-146.00,872.00,2400,20240510,-39.21,1244,20250409,17.28,1706,-14.48,20250220,1244,17.28,20250409,2390,-38.95,20240516,1244,17.28,20250409,1.82,Y,048550,500,483 억,,2880238,N,N,29924,N,00,N
20250512,150457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1457,-6,5,-0.41,275334139,189517,109.17,1463,1465,1442,1901,1025,1463,1452.82,2.98,0,-2509,1482,1472,1455,1445,1428,1477,1450,484,438,500,1080,1,1,96714620,1409,-9.98,1.67,12,0.20,-146.00,872.00,2400,20240510,-39.29,1244,20250409,17.12,1706,-14.60,20250220,1244,17.12,20250409,2390,-39.04,20240516,1244,17.12,20250409,1.82,Y,048550,500,483 억,,2880238,N,N,28139,N,00,N
20250512,140457,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1454,-9,5,-0.62,237113644,163174,94.00,1463,1465,1442,1901,1025,1463,1453.13,2.98,0,-6241,1482,1472,1455,1445,1428,1477,1450,484,438,500,1080,1,1,96714620,1406,-9.96,1.67,12,0.17,-146.00,872.00,2400,20240510,-39.42,1244,20250409,16.88,1706,-14.77,20250220,1244,16.88,20250409,2390,-39.16,20240516,1244,16.88,20250409,1.82,Y,048550,500,483 억,,2880238,N,N,28139,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 160453 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1442 -17 5 -1.17 264379837 181872 89.98 1449 1475 1442 1896 1022 1459 1453.67 2.96 0 27516 1478 1468 1455 1445 1432 1462 1439 484 437 500 1070 1 1 96714620 1395 -9.88 1.65 12 0.19 -146.00 872.00 2400 20240510 -39.92 1244 20250409 15.92 1706 -15.47 20250220 1244 15.92 20250409 2390 -39.67 20240516 1244 15.92 20250409 1.84 Y 048550 500 483 억 2861963 N N 39994 N 00 N
3 20250513 150459 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1448 -11 5 -0.75 224419999 154218 76.30 1449 1475 1446 1896 1022 1459 1455.21 2.96 0 32087 1478 1468 1455 1445 1432 1462 1439 484 437 500 1070 1 1 96714620 1400 -9.92 1.66 12 0.16 -146.00 872.00 2400 20240510 -39.67 1244 20250409 16.40 1706 -15.12 20250220 1244 16.40 20250409 2390 -39.41 20240516 1244 16.40 20250409 1.84 Y 048550 500 483 억 2861963 N N 29924 N 00 N
4 20250513 140500 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1451 -8 5 -0.55 191294221 131332 64.97 1449 1475 1447 1896 1022 1459 1456.57 2.96 0 25110 1478 1468 1455 1445 1432 1462 1439 484 437 500 1070 1 1 96714620 1403 -9.94 1.66 12 0.14 -146.00 872.00 2400 20240510 -39.54 1244 20250409 16.64 1706 -14.95 20250220 1244 16.64 20250409 2390 -39.29 20240516 1244 16.64 20250409 1.84 Y 048550 500 483 억 2861963 N N 29924 N 00 N
5 20250513 130501 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1465 6 2 0.41 154379254 105957 52.42 1449 1475 1449 1896 1022 1459 1457.00 2.96 0 36632 1478 1468 1455 1445 1432 1462 1439 484 437 500 1070 1 1 96714620 1417 -10.03 1.68 12 0.11 -146.00 872.00 2400 20240510 -38.96 1244 20250409 17.77 1706 -14.13 20250220 1244 17.77 20250409 2390 -38.70 20240516 1244 17.77 20250409 1.84 Y 048550 500 483 억 2861963 N N 29924 N 00 N
6 20250513 120502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1458 -1 5 -0.07 112606886 77360 38.27 1449 1475 1449 1896 1022 1459 1455.62 2.96 0 31551 1478 1468 1455 1445 1432 1462 1439 484 437 500 1070 1 1 96714620 1410 -9.99 1.67 12 0.08 -146.00 872.00 2400 20240510 -39.25 1244 20250409 17.20 1706 -14.54 20250220 1244 17.20 20250409 2390 -39.00 20240516 1244 17.20 20250409 1.84 Y 048550 500 483 억 2861963 N N 29924 N 00 N
7 20250513 110501 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1456 -3 5 -0.21 90088009 61895 30.62 1449 1475 1449 1896 1022 1459 1455.50 2.96 0 23341 1478 1468 1455 1445 1432 1462 1439 484 437 500 1070 1 1 96714620 1408 -9.97 1.67 12 0.06 -146.00 872.00 2400 20240510 -39.33 1244 20250409 17.04 1706 -14.65 20250220 1244 17.04 20250409 2390 -39.08 20240516 1244 17.04 20250409 1.84 Y 048550 500 483 억 2861963 N N 29924 N 00 N
8 20250513 100502 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1458 -1 5 -0.07 55813147 38333 18.96 1449 1475 1449 1896 1022 1459 1456.01 2.96 0 6896 1478 1468 1455 1445 1432 1462 1439 484 437 500 1070 1 1 96714620 1410 -9.99 1.67 12 0.04 -146.00 872.00 2400 20240510 -39.25 1244 20250409 17.20 1706 -14.54 20250220 1244 17.20 20250409 2390 -39.00 20240516 1244 17.20 20250409 1.84 Y 048550 500 483 억 2861963 N N 29924 N 00 N
9 20250513 090504 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1458 -1 5 -0.07 684746 472 0.23 1449 1458 1449 1896 1022 1459 1450.73 2.96 0 -100 1478 1468 1455 1445 1432 1462 1439 484 437 500 1070 1 1 96714620 1410 -9.99 1.67 12 0.00 -146.00 872.00 2400 20240510 -39.25 1244 20250409 17.20 1706 -14.54 20250220 1244 17.20 20250409 2390 -39.00 20240516 1244 17.20 20250409 1.84 Y 048550 500 483 억 2861963 N N 29924 N 00 N
10 20250512 160452 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1459 -4 5 -0.27 293564396 202030 116.38 1463 1465 1442 1901 1025 1463 1453.00 2.98 0 -9338 1482 1472 1455 1445 1428 1477 1450 484 438 500 1080 1 1 96714620 1411 -9.99 1.67 12 0.21 -146.00 872.00 2400 20240510 -39.21 1244 20250409 17.28 1706 -14.48 20250220 1244 17.28 20250409 2390 -38.95 20240516 1244 17.28 20250409 1.82 Y 048550 500 483 억 2880238 N N 29924 N 00 N
11 20250512 150457 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1457 -6 5 -0.41 275334139 189517 109.17 1463 1465 1442 1901 1025 1463 1452.82 2.98 0 -2509 1482 1472 1455 1445 1428 1477 1450 484 438 500 1080 1 1 96714620 1409 -9.98 1.67 12 0.20 -146.00 872.00 2400 20240510 -39.29 1244 20250409 17.12 1706 -14.60 20250220 1244 17.12 20250409 2390 -39.04 20240516 1244 17.12 20250409 1.82 Y 048550 500 483 억 2880238 N N 28139 N 00 N
12 20250512 140457 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1454 -9 5 -0.62 237113644 163174 94.00 1463 1465 1442 1901 1025 1463 1453.13 2.98 0 -6241 1482 1472 1455 1445 1428 1477 1450 484 438 500 1080 1 1 96714620 1406 -9.96 1.67 12 0.17 -146.00 872.00 2400 20240510 -39.42 1244 20250409 16.88 1706 -14.77 20250220 1244 16.88 20250409 2390 -39.16 20240516 1244 16.88 20250409 1.82 Y 048550 500 483 억 2880238 N N 28139 N 00 N