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
199800/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
20250513,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31950,-4850,5,-13.18,2198734375,67920,1003.69,34450,34500,31300,47800,25800,36800,32372.41,1.03,0,-10460,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2734,43.77,4.67,12,0.79,730.00,6835.00,89900,20240621,-64.46,28500,20250409,12.11,45500,-29.78,20250109,28500,12.11,20250409,89900,-64.46,20240621,28500,12.11,20250409,0.00,Y,199800,500,42 억,,88489,N,N,3646,N,00,N
20250513,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,-4450,5,-12.09,2025886825,62534,924.10,34450,34500,31300,47800,25800,36800,32396.57,1.03,0,-11004,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2768,44.32,4.73,12,0.73,730.00,6835.00,89900,20240621,-64.02,28500,20250409,13.51,45500,-28.90,20250109,28500,13.51,20250409,89900,-64.02,20240621,28500,13.51,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
20250513,140855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,-4450,5,-12.09,1870323675,57738,853.23,34450,34500,31300,47800,25800,36800,32393.29,1.03,0,-11702,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2768,44.32,4.73,12,0.67,730.00,6835.00,89900,20240621,-64.02,28500,20250409,13.51,45500,-28.90,20250109,28500,13.51,20250409,89900,-64.02,20240621,28500,13.51,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
20250513,130856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32450,-4350,5,-11.82,1770539100,54659,807.73,34450,34500,31300,47800,25800,36800,32392.45,1.03,0,-10841,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2777,44.45,4.75,12,0.64,730.00,6835.00,89900,20240621,-63.90,28500,20250409,13.86,45500,-28.68,20250109,28500,13.86,20250409,89900,-63.90,20240621,28500,13.86,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
20250513,120900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32450,-4350,5,-11.82,1692895500,52275,772.50,34450,34500,31300,47800,25800,36800,32384.42,1.03,0,-9770,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2777,44.45,4.75,12,0.61,730.00,6835.00,89900,20240621,-63.90,28500,20250409,13.86,45500,-28.68,20250109,28500,13.86,20250409,89900,-63.90,20240621,28500,13.86,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
20250513,110857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32400,-4400,5,-11.96,1583485100,48920,722.92,34450,34500,31300,47800,25800,36800,32368.87,1.03,0,-8936,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2772,44.38,4.74,12,0.57,730.00,6835.00,89900,20240621,-63.96,28500,20250409,13.68,45500,-28.79,20250109,28500,13.68,20250409,89900,-63.96,20240621,28500,13.68,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
20250513,100858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31750,-5050,5,-13.72,1224858100,37758,557.97,34450,34500,31300,47800,25800,36800,32439.70,1.03,0,-6447,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2717,43.49,4.65,12,0.44,730.00,6835.00,89900,20240621,-64.68,28500,20250409,11.40,45500,-30.22,20250109,28500,11.40,20250409,89900,-64.68,20240621,28500,11.40,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
20250513,090902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32800,-4000,5,-10.87,233985150,6941,102.57,34450,34500,32500,47800,25800,36800,33710.58,1.03,0,-965,37500,37150,36650,36300,35800,36900,36050,43,11000,500,25020,50,1,8556355,2806,44.93,4.80,12,0.08,730.00,6835.00,89900,20240621,-63.52,28500,20250409,15.09,45500,-27.91,20250109,28500,15.09,20250409,89900,-63.52,20240621,28500,15.09,20250409,0.00,Y,199800,500,42 억,,88489,N,N,1251,N,00,N
20250512,160840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36800,-200,5,-0.54,248094450,6767,89.06,37000,37000,36150,48100,25900,37000,36662.40,1.13,0,-338,37733,37366,36633,36266,35533,37550,36450,43,11100,500,25160,50,1,8556355,3149,50.41,5.38,12,0.08,730.00,6835.00,89900,20240621,-59.07,28500,20250409,29.12,45500,-19.12,20250109,28500,29.12,20250409,89900,-59.07,20240621,28500,29.12,20250409,0.00,Y,199800,500,42 억,,96550,N,N,1251,N,00,N
20250512,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36700,-300,5,-0.81,245924900,6708,88.29,37000,37000,36150,48100,25900,37000,36661.43,1.13,0,-306,37733,37366,36633,36266,35533,37550,36450,43,11100,500,25160,50,1,8556355,3140,50.27,5.37,12,0.08,730.00,6835.00,89900,20240621,-59.18,28500,20250409,28.77,45500,-19.34,20250109,28500,28.77,20250409,89900,-59.18,20240621,28500,28.77,20250409,0.00,Y,199800,500,42 억,,96550,N,N,1396,N,00,N
20250512,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36950,-50,5,-0.14,212871750,5811,76.48,37000,37000,36150,48100,25900,37000,36632.55,1.13,0,-586,37733,37366,36633,36266,35533,37550,36450,43,11100,500,25160,50,1,8556355,3162,50.62,5.41,12,0.07,730.00,6835.00,89900,20240621,-58.90,28500,20250409,29.65,45500,-18.79,20250109,28500,29.65,20250409,89900,-58.90,20240621,28500,29.65,20250409,0.00,Y,199800,500,42 억,,96550,N,N,1396,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 160843 57 100.00 KOSDAQ 일반서비스 N N N N N 31950 -4850 5 -13.18 2198734375 67920 1003.69 34450 34500 31300 47800 25800 36800 32372.41 1.03 0 -10460 37500 37150 36650 36300 35800 36900 36050 43 11000 500 25020 50 1 8556355 2734 43.77 4.67 12 0.79 730.00 6835.00 89900 20240621 -64.46 28500 20250409 12.11 45500 -29.78 20250109 28500 12.11 20250409 89900 -64.46 20240621 28500 12.11 20250409 0.00 Y 199800 500 42 억 88489 N N 3646 N 00 N
3 20250513 150854 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 -4450 5 -12.09 2025886825 62534 924.10 34450 34500 31300 47800 25800 36800 32396.57 1.03 0 -11004 37500 37150 36650 36300 35800 36900 36050 43 11000 500 25020 50 1 8556355 2768 44.32 4.73 12 0.73 730.00 6835.00 89900 20240621 -64.02 28500 20250409 13.51 45500 -28.90 20250109 28500 13.51 20250409 89900 -64.02 20240621 28500 13.51 20250409 0.00 Y 199800 500 42 억 88489 N N 1251 N 00 N
4 20250513 140855 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 -4450 5 -12.09 1870323675 57738 853.23 34450 34500 31300 47800 25800 36800 32393.29 1.03 0 -11702 37500 37150 36650 36300 35800 36900 36050 43 11000 500 25020 50 1 8556355 2768 44.32 4.73 12 0.67 730.00 6835.00 89900 20240621 -64.02 28500 20250409 13.51 45500 -28.90 20250109 28500 13.51 20250409 89900 -64.02 20240621 28500 13.51 20250409 0.00 Y 199800 500 42 억 88489 N N 1251 N 00 N
5 20250513 130856 57 100.00 KOSDAQ 일반서비스 N N N N N 32450 -4350 5 -11.82 1770539100 54659 807.73 34450 34500 31300 47800 25800 36800 32392.45 1.03 0 -10841 37500 37150 36650 36300 35800 36900 36050 43 11000 500 25020 50 1 8556355 2777 44.45 4.75 12 0.64 730.00 6835.00 89900 20240621 -63.90 28500 20250409 13.86 45500 -28.68 20250109 28500 13.86 20250409 89900 -63.90 20240621 28500 13.86 20250409 0.00 Y 199800 500 42 억 88489 N N 1251 N 00 N
6 20250513 120900 57 100.00 KOSDAQ 일반서비스 N N N N N 32450 -4350 5 -11.82 1692895500 52275 772.50 34450 34500 31300 47800 25800 36800 32384.42 1.03 0 -9770 37500 37150 36650 36300 35800 36900 36050 43 11000 500 25020 50 1 8556355 2777 44.45 4.75 12 0.61 730.00 6835.00 89900 20240621 -63.90 28500 20250409 13.86 45500 -28.68 20250109 28500 13.86 20250409 89900 -63.90 20240621 28500 13.86 20250409 0.00 Y 199800 500 42 억 88489 N N 1251 N 00 N
7 20250513 110857 57 100.00 KOSDAQ 일반서비스 N N N N N 32400 -4400 5 -11.96 1583485100 48920 722.92 34450 34500 31300 47800 25800 36800 32368.87 1.03 0 -8936 37500 37150 36650 36300 35800 36900 36050 43 11000 500 25020 50 1 8556355 2772 44.38 4.74 12 0.57 730.00 6835.00 89900 20240621 -63.96 28500 20250409 13.68 45500 -28.79 20250109 28500 13.68 20250409 89900 -63.96 20240621 28500 13.68 20250409 0.00 Y 199800 500 42 억 88489 N N 1251 N 00 N
8 20250513 100858 57 100.00 KOSDAQ 일반서비스 N N N N N 31750 -5050 5 -13.72 1224858100 37758 557.97 34450 34500 31300 47800 25800 36800 32439.70 1.03 0 -6447 37500 37150 36650 36300 35800 36900 36050 43 11000 500 25020 50 1 8556355 2717 43.49 4.65 12 0.44 730.00 6835.00 89900 20240621 -64.68 28500 20250409 11.40 45500 -30.22 20250109 28500 11.40 20250409 89900 -64.68 20240621 28500 11.40 20250409 0.00 Y 199800 500 42 억 88489 N N 1251 N 00 N
9 20250513 090902 57 100.00 KOSDAQ 일반서비스 N N N N N 32800 -4000 5 -10.87 233985150 6941 102.57 34450 34500 32500 47800 25800 36800 33710.58 1.03 0 -965 37500 37150 36650 36300 35800 36900 36050 43 11000 500 25020 50 1 8556355 2806 44.93 4.80 12 0.08 730.00 6835.00 89900 20240621 -63.52 28500 20250409 15.09 45500 -27.91 20250109 28500 15.09 20250409 89900 -63.52 20240621 28500 15.09 20250409 0.00 Y 199800 500 42 억 88489 N N 1251 N 00 N
10 20250512 160840 57 100.00 KOSDAQ 일반서비스 N N N N N 36800 -200 5 -0.54 248094450 6767 89.06 37000 37000 36150 48100 25900 37000 36662.40 1.13 0 -338 37733 37366 36633 36266 35533 37550 36450 43 11100 500 25160 50 1 8556355 3149 50.41 5.38 12 0.08 730.00 6835.00 89900 20240621 -59.07 28500 20250409 29.12 45500 -19.12 20250109 28500 29.12 20250409 89900 -59.07 20240621 28500 29.12 20250409 0.00 Y 199800 500 42 억 96550 N N 1251 N 00 N
11 20250512 150849 57 100.00 KOSDAQ 일반서비스 N N N N N 36700 -300 5 -0.81 245924900 6708 88.29 37000 37000 36150 48100 25900 37000 36661.43 1.13 0 -306 37733 37366 36633 36266 35533 37550 36450 43 11100 500 25160 50 1 8556355 3140 50.27 5.37 12 0.08 730.00 6835.00 89900 20240621 -59.18 28500 20250409 28.77 45500 -19.34 20250109 28500 28.77 20250409 89900 -59.18 20240621 28500 28.77 20250409 0.00 Y 199800 500 42 억 96550 N N 1396 N 00 N
12 20250512 140848 57 100.00 KOSDAQ 일반서비스 N N N N N 36950 -50 5 -0.14 212871750 5811 76.48 37000 37000 36150 48100 25900 37000 36632.55 1.13 0 -586 37733 37366 36633 36266 35533 37550 36450 43 11100 500 25160 50 1 8556355 3162 50.62 5.41 12 0.07 730.00 6835.00 89900 20240621 -58.90 28500 20250409 29.65 45500 -18.79 20250109 28500 29.65 20250409 89900 -58.90 20240621 28500 29.65 20250409 0.00 Y 199800 500 42 억 96550 N N 1396 N 00 N