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
089600/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
20250513,160640,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15600,90,2,0.58,497674165,32041,106.65,15510,15630,15300,20150,10860,15510,15532.41,5.57,0,-4971,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1805,-27.96,0.90,12,0.28,-558.00,17245.00,19440,20240429,-19.75,13420,20250213,16.24,16240,-3.94,20250220,13420,16.24,20250213,18930,-17.59,20240516,13420,16.24,20250213,0.88,Y,089600,500,59 억,,644628,N,N,2177,N,00,N
20250513,150648,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15580,70,2,0.45,458424215,29524,98.27,15510,15630,15300,20150,10860,15510,15527.17,5.57,0,-4807,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1802,-27.92,0.90,12,0.26,-558.00,17245.00,19440,20240429,-19.86,13420,20250213,16.10,16240,-4.06,20250220,13420,16.10,20250213,18930,-17.70,20240516,13420,16.10,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
20250513,140649,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15570,60,2,0.39,361706055,23310,77.59,15510,15630,15300,20150,10860,15510,15517.21,5.57,0,-2284,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1801,-27.90,0.90,12,0.20,-558.00,17245.00,19440,20240429,-19.91,13420,20250213,16.02,16240,-4.13,20250220,13420,16.02,20250213,18930,-17.75,20240516,13420,16.02,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
20250513,130649,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15570,60,2,0.39,323689815,20859,69.43,15510,15630,15300,20150,10860,15510,15517.99,5.57,0,-1218,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1801,-27.90,0.90,12,0.18,-558.00,17245.00,19440,20240429,-19.91,13420,20250213,16.02,16240,-4.13,20250220,13420,16.02,20250213,18930,-17.75,20240516,13420,16.02,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
20250513,120650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15560,50,2,0.32,275760445,17782,59.19,15510,15630,15300,20150,10860,15510,15507.84,5.57,0,-557,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1800,-27.89,0.90,12,0.15,-558.00,17245.00,19440,20240429,-19.96,13420,20250213,15.95,16240,-4.19,20250220,13420,15.95,20250213,18930,-17.80,20240516,13420,15.95,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
20250513,110650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15570,60,2,0.39,212281190,13703,45.61,15510,15630,15300,20150,10860,15510,15491.59,5.57,0,297,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1801,-27.90,0.90,12,0.12,-558.00,17245.00,19440,20240429,-19.91,13420,20250213,16.02,16240,-4.13,20250220,13420,16.02,20250213,18930,-17.75,20240516,13420,16.02,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
20250513,100652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15410,-100,5,-0.64,96007010,6222,20.71,15510,15550,15300,20150,10860,15510,15430.25,5.57,0,-238,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1783,-27.62,0.89,12,0.05,-558.00,17245.00,19440,20240429,-20.73,13420,20250213,14.83,16240,-5.11,20250220,13420,14.83,20250213,18930,-18.59,20240516,13420,14.83,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
20250513,090654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15550,40,2,0.26,6982500,450,1.50,15510,15550,15500,20150,10860,15510,15516.67,5.57,0,-53,15736,15622,15416,15302,15096,15680,15360,60,4640,500,10850,10,1,11568163,1799,-27.87,0.90,12,0.00,-558.00,17245.00,19440,20240429,-20.01,13420,20250213,15.87,16240,-4.25,20250220,13420,15.87,20250213,18930,-17.86,20240516,13420,15.87,20250213,0.88,Y,089600,500,59 억,,644628,N,N,1552,N,00,N
20250512,160638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15510,190,2,1.24,461950015,30040,108.93,15400,15530,15210,19910,10730,15320,15377.74,5.56,0,627,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1794,-27.80,0.90,12,0.26,-558.00,17245.00,19740,20240426,-21.43,13420,20250213,15.57,16240,-4.50,20250220,13420,15.57,20250213,18930,-18.07,20240516,13420,15.57,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1552,N,00,N
20250512,150645,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15520,200,2,1.31,435860175,28357,102.83,15400,15530,15210,19910,10730,15320,15370.46,5.56,0,637,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1795,-27.81,0.90,12,0.25,-558.00,17245.00,19740,20240426,-21.38,13420,20250213,15.65,16240,-4.43,20250220,13420,15.65,20250213,18930,-18.01,20240516,13420,15.65,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
20250512,140643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15460,140,2,0.91,328823505,21446,77.77,15400,15490,15210,19910,10730,15320,15332.63,5.56,0,1238,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1788,-27.71,0.90,12,0.19,-558.00,17245.00,19740,20240426,-21.68,13420,20250213,15.20,16240,-4.80,20250220,13420,15.20,20250213,18930,-18.33,20240516,13420,15.20,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,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 160640 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15600 90 2 0.58 497674165 32041 106.65 15510 15630 15300 20150 10860 15510 15532.41 5.57 0 -4971 15736 15622 15416 15302 15096 15680 15360 60 4640 500 10850 10 1 11568163 1805 -27.96 0.90 12 0.28 -558.00 17245.00 19440 20240429 -19.75 13420 20250213 16.24 16240 -3.94 20250220 13420 16.24 20250213 18930 -17.59 20240516 13420 16.24 20250213 0.88 Y 089600 500 59 억 644628 N N 2177 N 00 N
3 20250513 150648 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15580 70 2 0.45 458424215 29524 98.27 15510 15630 15300 20150 10860 15510 15527.17 5.57 0 -4807 15736 15622 15416 15302 15096 15680 15360 60 4640 500 10850 10 1 11568163 1802 -27.92 0.90 12 0.26 -558.00 17245.00 19440 20240429 -19.86 13420 20250213 16.10 16240 -4.06 20250220 13420 16.10 20250213 18930 -17.70 20240516 13420 16.10 20250213 0.88 Y 089600 500 59 억 644628 N N 1552 N 00 N
4 20250513 140649 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15570 60 2 0.39 361706055 23310 77.59 15510 15630 15300 20150 10860 15510 15517.21 5.57 0 -2284 15736 15622 15416 15302 15096 15680 15360 60 4640 500 10850 10 1 11568163 1801 -27.90 0.90 12 0.20 -558.00 17245.00 19440 20240429 -19.91 13420 20250213 16.02 16240 -4.13 20250220 13420 16.02 20250213 18930 -17.75 20240516 13420 16.02 20250213 0.88 Y 089600 500 59 억 644628 N N 1552 N 00 N
5 20250513 130649 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15570 60 2 0.39 323689815 20859 69.43 15510 15630 15300 20150 10860 15510 15517.99 5.57 0 -1218 15736 15622 15416 15302 15096 15680 15360 60 4640 500 10850 10 1 11568163 1801 -27.90 0.90 12 0.18 -558.00 17245.00 19440 20240429 -19.91 13420 20250213 16.02 16240 -4.13 20250220 13420 16.02 20250213 18930 -17.75 20240516 13420 16.02 20250213 0.88 Y 089600 500 59 억 644628 N N 1552 N 00 N
6 20250513 120650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15560 50 2 0.32 275760445 17782 59.19 15510 15630 15300 20150 10860 15510 15507.84 5.57 0 -557 15736 15622 15416 15302 15096 15680 15360 60 4640 500 10850 10 1 11568163 1800 -27.89 0.90 12 0.15 -558.00 17245.00 19440 20240429 -19.96 13420 20250213 15.95 16240 -4.19 20250220 13420 15.95 20250213 18930 -17.80 20240516 13420 15.95 20250213 0.88 Y 089600 500 59 억 644628 N N 1552 N 00 N
7 20250513 110650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15570 60 2 0.39 212281190 13703 45.61 15510 15630 15300 20150 10860 15510 15491.59 5.57 0 297 15736 15622 15416 15302 15096 15680 15360 60 4640 500 10850 10 1 11568163 1801 -27.90 0.90 12 0.12 -558.00 17245.00 19440 20240429 -19.91 13420 20250213 16.02 16240 -4.13 20250220 13420 16.02 20250213 18930 -17.75 20240516 13420 16.02 20250213 0.88 Y 089600 500 59 억 644628 N N 1552 N 00 N
8 20250513 100652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15410 -100 5 -0.64 96007010 6222 20.71 15510 15550 15300 20150 10860 15510 15430.25 5.57 0 -238 15736 15622 15416 15302 15096 15680 15360 60 4640 500 10850 10 1 11568163 1783 -27.62 0.89 12 0.05 -558.00 17245.00 19440 20240429 -20.73 13420 20250213 14.83 16240 -5.11 20250220 13420 14.83 20250213 18930 -18.59 20240516 13420 14.83 20250213 0.88 Y 089600 500 59 억 644628 N N 1552 N 00 N
9 20250513 090654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15550 40 2 0.26 6982500 450 1.50 15510 15550 15500 20150 10860 15510 15516.67 5.57 0 -53 15736 15622 15416 15302 15096 15680 15360 60 4640 500 10850 10 1 11568163 1799 -27.87 0.90 12 0.00 -558.00 17245.00 19440 20240429 -20.01 13420 20250213 15.87 16240 -4.25 20250220 13420 15.87 20250213 18930 -17.86 20240516 13420 15.87 20250213 0.88 Y 089600 500 59 억 644628 N N 1552 N 00 N
10 20250512 160638 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15510 190 2 1.24 461950015 30040 108.93 15400 15530 15210 19910 10730 15320 15377.74 5.56 0 627 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1794 -27.80 0.90 12 0.26 -558.00 17245.00 19740 20240426 -21.43 13420 20250213 15.57 16240 -4.50 20250220 13420 15.57 20250213 18930 -18.07 20240516 13420 15.57 20250213 0.91 Y 089600 500 59 억 642777 N N 1552 N 00 N
11 20250512 150645 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15520 200 2 1.31 435860175 28357 102.83 15400 15530 15210 19910 10730 15320 15370.46 5.56 0 637 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1795 -27.81 0.90 12 0.25 -558.00 17245.00 19740 20240426 -21.38 13420 20250213 15.65 16240 -4.43 20250220 13420 15.65 20250213 18930 -18.01 20240516 13420 15.65 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N
12 20250512 140643 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15460 140 2 0.91 328823505 21446 77.77 15400 15490 15210 19910 10730 15320 15332.63 5.56 0 1238 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1788 -27.71 0.90 12 0.19 -558.00 17245.00 19740 20240426 -21.68 13420 20250213 15.20 16240 -4.80 20250220 13420 15.20 20250213 18930 -18.33 20240516 13420 15.20 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N