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
187660/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
20250513,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1499,-33,5,-2.15,521258064,346243,151.44,1559,1559,1490,1991,1073,1532,1505.51,2.18,0,13094,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,644,-3.25,6.69,12,0.81,-461.00,224.00,3375,20250113,-55.59,1250,20241223,19.92,3375,-55.59,20250113,1490,0.60,20250513,3970,-62.24,20241023,1250,19.92,20241223,2.34,Y,187660,100,42 억,,938570,N,N,2864,N,00,N
20250513,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1501,-31,5,-2.02,484616719,321797,140.75,1559,1559,1490,1991,1073,1532,1505.97,2.18,0,21348,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,645,-3.26,6.70,12,0.75,-461.00,224.00,3375,20250113,-55.53,1250,20241223,20.08,3375,-55.53,20250113,1490,0.74,20250513,3970,-62.19,20241023,1250,20.08,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
20250513,140843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1502,-30,5,-1.96,440463846,292323,127.86,1559,1559,1490,1991,1073,1532,1506.77,2.18,0,20097,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,646,-3.26,6.71,12,0.68,-461.00,224.00,3375,20250113,-55.50,1250,20241223,20.16,3375,-55.50,20250113,1490,0.81,20250513,3970,-62.17,20241023,1250,20.16,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
20250513,130844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1505,-27,5,-1.76,289472555,191531,83.77,1559,1559,1500,1991,1073,1532,1511.36,2.18,0,891,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,647,-3.26,6.72,12,0.45,-461.00,224.00,3375,20250113,-55.41,1250,20241223,20.40,3375,-55.41,20250113,1500,0.33,20250513,3970,-62.09,20241023,1250,20.40,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
20250513,120848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1507,-25,5,-1.63,262175989,173435,75.86,1559,1559,1500,1991,1073,1532,1511.67,2.18,0,8122,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,648,-3.27,6.73,12,0.40,-461.00,224.00,3375,20250113,-55.35,1250,20241223,20.56,3375,-55.35,20250113,1500,0.47,20250513,3970,-62.04,20241023,1250,20.56,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
20250513,110845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1514,-18,5,-1.17,229536807,151833,66.41,1559,1559,1500,1991,1073,1532,1511.77,2.18,0,8768,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,651,-3.28,6.76,12,0.35,-461.00,224.00,3375,20250113,-55.14,1250,20241223,21.12,3375,-55.14,20250113,1500,0.93,20250513,3970,-61.86,20241023,1250,21.12,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
20250513,100846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1511,-21,5,-1.37,90055239,59193,25.89,1559,1559,1510,1991,1073,1532,1521.38,2.18,0,-6507,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,650,-3.28,6.75,12,0.14,-461.00,224.00,3375,20250113,-55.23,1250,20241223,20.88,3375,-55.23,20250113,1500,0.73,20250407,3970,-61.94,20241023,1250,20.88,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
20250513,090850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1526,-6,5,-0.39,10837241,7042,3.08,1559,1559,1510,1991,1073,1532,1538.94,2.18,0,-3921,1585,1558,1535,1508,1485,1547,1497,43,459,100,980,1,1,42989179,656,-3.31,6.81,12,0.02,-461.00,224.00,3375,20250113,-54.79,1250,20241223,22.08,3375,-54.79,20250113,1500,1.73,20250407,3970,-61.56,20241023,1250,22.08,20241223,2.34,Y,187660,100,42 억,,938570,N,N,4161,N,00,N
20250512,160828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1532,-5,5,-0.33,345009764,225164,62.31,1537,1562,1512,1998,1076,1537,1532.26,2.22,0,-22246,1599,1567,1551,1519,1503,1560,1512,43,461,100,980,1,1,42989179,659,-3.32,6.84,12,0.52,-461.00,224.00,3375,20250113,-54.61,1250,20241223,22.56,3375,-54.61,20250113,1500,2.13,20250407,3970,-61.41,20241023,1250,22.56,20241223,2.33,Y,187660,100,42 억,,954294,N,N,4161,N,00,N
20250512,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1524,-13,5,-0.85,332950508,217283,60.13,1537,1562,1512,1998,1076,1537,1532.34,2.22,0,-19466,1599,1567,1551,1519,1503,1560,1512,43,461,100,980,1,1,42989179,655,-3.31,6.80,12,0.51,-461.00,224.00,3375,20250113,-54.84,1250,20241223,21.92,3375,-54.84,20250113,1500,1.60,20250407,3970,-61.61,20241023,1250,21.92,20241223,2.33,Y,187660,100,42 억,,954294,N,N,4526,N,00,N
20250512,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1531,-6,5,-0.39,247019583,160894,44.52,1537,1562,1528,1998,1076,1537,1535.29,2.22,0,-24396,1599,1567,1551,1519,1503,1560,1512,43,461,100,980,1,1,42989179,658,-3.32,6.83,12,0.37,-461.00,224.00,3375,20250113,-54.64,1250,20241223,22.48,3375,-54.64,20250113,1500,2.07,20250407,3970,-61.44,20241023,1250,22.48,20241223,2.33,Y,187660,100,42 억,,954294,N,N,4526,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 160831 57 100.00 KOSDAQ 일반서비스 N N N N N 1499 -33 5 -2.15 521258064 346243 151.44 1559 1559 1490 1991 1073 1532 1505.51 2.18 0 13094 1585 1558 1535 1508 1485 1547 1497 43 459 100 980 1 1 42989179 644 -3.25 6.69 12 0.81 -461.00 224.00 3375 20250113 -55.59 1250 20241223 19.92 3375 -55.59 20250113 1490 0.60 20250513 3970 -62.24 20241023 1250 19.92 20241223 2.34 Y 187660 100 42 억 938570 N N 2864 N 00 N
3 20250513 150842 57 100.00 KOSDAQ 일반서비스 N N N N N 1501 -31 5 -2.02 484616719 321797 140.75 1559 1559 1490 1991 1073 1532 1505.97 2.18 0 21348 1585 1558 1535 1508 1485 1547 1497 43 459 100 980 1 1 42989179 645 -3.26 6.70 12 0.75 -461.00 224.00 3375 20250113 -55.53 1250 20241223 20.08 3375 -55.53 20250113 1490 0.74 20250513 3970 -62.19 20241023 1250 20.08 20241223 2.34 Y 187660 100 42 억 938570 N N 4161 N 00 N
4 20250513 140843 57 100.00 KOSDAQ 일반서비스 N N N N N 1502 -30 5 -1.96 440463846 292323 127.86 1559 1559 1490 1991 1073 1532 1506.77 2.18 0 20097 1585 1558 1535 1508 1485 1547 1497 43 459 100 980 1 1 42989179 646 -3.26 6.71 12 0.68 -461.00 224.00 3375 20250113 -55.50 1250 20241223 20.16 3375 -55.50 20250113 1490 0.81 20250513 3970 -62.17 20241023 1250 20.16 20241223 2.34 Y 187660 100 42 억 938570 N N 4161 N 00 N
5 20250513 130844 57 100.00 KOSDAQ 일반서비스 N N N N N 1505 -27 5 -1.76 289472555 191531 83.77 1559 1559 1500 1991 1073 1532 1511.36 2.18 0 891 1585 1558 1535 1508 1485 1547 1497 43 459 100 980 1 1 42989179 647 -3.26 6.72 12 0.45 -461.00 224.00 3375 20250113 -55.41 1250 20241223 20.40 3375 -55.41 20250113 1500 0.33 20250513 3970 -62.09 20241023 1250 20.40 20241223 2.34 Y 187660 100 42 억 938570 N N 4161 N 00 N
6 20250513 120848 57 100.00 KOSDAQ 일반서비스 N N N N N 1507 -25 5 -1.63 262175989 173435 75.86 1559 1559 1500 1991 1073 1532 1511.67 2.18 0 8122 1585 1558 1535 1508 1485 1547 1497 43 459 100 980 1 1 42989179 648 -3.27 6.73 12 0.40 -461.00 224.00 3375 20250113 -55.35 1250 20241223 20.56 3375 -55.35 20250113 1500 0.47 20250513 3970 -62.04 20241023 1250 20.56 20241223 2.34 Y 187660 100 42 억 938570 N N 4161 N 00 N
7 20250513 110845 57 100.00 KOSDAQ 일반서비스 N N N N N 1514 -18 5 -1.17 229536807 151833 66.41 1559 1559 1500 1991 1073 1532 1511.77 2.18 0 8768 1585 1558 1535 1508 1485 1547 1497 43 459 100 980 1 1 42989179 651 -3.28 6.76 12 0.35 -461.00 224.00 3375 20250113 -55.14 1250 20241223 21.12 3375 -55.14 20250113 1500 0.93 20250513 3970 -61.86 20241023 1250 21.12 20241223 2.34 Y 187660 100 42 억 938570 N N 4161 N 00 N
8 20250513 100846 57 100.00 KOSDAQ 일반서비스 N N N N N 1511 -21 5 -1.37 90055239 59193 25.89 1559 1559 1510 1991 1073 1532 1521.38 2.18 0 -6507 1585 1558 1535 1508 1485 1547 1497 43 459 100 980 1 1 42989179 650 -3.28 6.75 12 0.14 -461.00 224.00 3375 20250113 -55.23 1250 20241223 20.88 3375 -55.23 20250113 1500 0.73 20250407 3970 -61.94 20241023 1250 20.88 20241223 2.34 Y 187660 100 42 억 938570 N N 4161 N 00 N
9 20250513 090850 57 100.00 KOSDAQ 일반서비스 N N N N N 1526 -6 5 -0.39 10837241 7042 3.08 1559 1559 1510 1991 1073 1532 1538.94 2.18 0 -3921 1585 1558 1535 1508 1485 1547 1497 43 459 100 980 1 1 42989179 656 -3.31 6.81 12 0.02 -461.00 224.00 3375 20250113 -54.79 1250 20241223 22.08 3375 -54.79 20250113 1500 1.73 20250407 3970 -61.56 20241023 1250 22.08 20241223 2.34 Y 187660 100 42 억 938570 N N 4161 N 00 N
10 20250512 160828 57 100.00 KOSDAQ 일반서비스 N N N N N 1532 -5 5 -0.33 345009764 225164 62.31 1537 1562 1512 1998 1076 1537 1532.26 2.22 0 -22246 1599 1567 1551 1519 1503 1560 1512 43 461 100 980 1 1 42989179 659 -3.32 6.84 12 0.52 -461.00 224.00 3375 20250113 -54.61 1250 20241223 22.56 3375 -54.61 20250113 1500 2.13 20250407 3970 -61.41 20241023 1250 22.56 20241223 2.33 Y 187660 100 42 억 954294 N N 4161 N 00 N
11 20250512 150837 57 100.00 KOSDAQ 일반서비스 N N N N N 1524 -13 5 -0.85 332950508 217283 60.13 1537 1562 1512 1998 1076 1537 1532.34 2.22 0 -19466 1599 1567 1551 1519 1503 1560 1512 43 461 100 980 1 1 42989179 655 -3.31 6.80 12 0.51 -461.00 224.00 3375 20250113 -54.84 1250 20241223 21.92 3375 -54.84 20250113 1500 1.60 20250407 3970 -61.61 20241023 1250 21.92 20241223 2.33 Y 187660 100 42 억 954294 N N 4526 N 00 N
12 20250512 140836 57 100.00 KOSDAQ 일반서비스 N N N N N 1531 -6 5 -0.39 247019583 160894 44.52 1537 1562 1528 1998 1076 1537 1535.29 2.22 0 -24396 1599 1567 1551 1519 1503 1560 1512 43 461 100 980 1 1 42989179 658 -3.32 6.83 12 0.37 -461.00 224.00 3375 20250113 -54.64 1250 20241223 22.48 3375 -54.64 20250113 1500 2.07 20250407 3970 -61.44 20241023 1250 22.48 20241223 2.33 Y 187660 100 42 억 954294 N N 4526 N 00 N