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
226950/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
20250513,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43700,900,2,2.10,16831115350,385227,107.15,43500,45450,42500,55600,30000,42800,43691.42,1.95,0,-21848,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8642,-19.70,45.19,12,1.95,-2218.00,967.00,64000,20250307,-31.72,8280,20240624,427.78,64000,-31.72,20250307,13380,226.61,20250117,64000,-31.72,20250307,8280,427.78,20240624,0.25,Y,226950,500,98 억,,385575,N,N,9547,N,00,N
20250513,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43550,750,2,1.75,16246014675,371850,103.43,43500,45450,42500,55600,30000,42800,43689.70,1.95,0,-20427,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8612,-19.63,45.04,12,1.88,-2218.00,967.00,64000,20250307,-31.95,8280,20240624,425.97,64000,-31.95,20250307,13380,225.49,20250117,64000,-31.95,20250307,8280,425.97,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
20250513,140930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42800,0,3,0.00,13589541725,310772,86.44,43500,45450,42550,55600,30000,42800,43728.33,1.95,0,-15683,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8464,-19.30,44.26,12,1.57,-2218.00,967.00,64000,20250307,-33.12,8280,20240624,416.91,64000,-33.12,20250307,13380,219.88,20250117,64000,-33.12,20250307,8280,416.91,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
20250513,130932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43100,300,2,0.70,11318384525,257778,71.70,43500,45450,42800,55600,30000,42800,43907.49,1.95,0,-29392,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8523,-19.43,44.57,12,1.30,-2218.00,967.00,64000,20250307,-32.66,8280,20240624,420.53,64000,-32.66,20250307,13380,222.12,20250117,64000,-32.66,20250307,8280,420.53,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
20250513,120935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42900,100,2,0.23,10152510675,230766,64.19,43500,45450,42800,55600,30000,42800,43994.83,1.95,0,-25781,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8484,-19.34,44.36,12,1.17,-2218.00,967.00,64000,20250307,-32.97,8280,20240624,418.12,64000,-32.97,20250307,13380,220.63,20250117,64000,-32.97,20250307,8280,418.12,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
20250513,110933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43800,1000,2,2.34,8276918500,187337,52.11,43500,45450,43350,55600,30000,42800,44181.97,1.95,0,-19794,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8662,-19.75,45.29,12,0.95,-2218.00,967.00,64000,20250307,-31.56,8280,20240624,428.99,64000,-31.56,20250307,13380,227.35,20250117,64000,-31.56,20250307,8280,428.99,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
20250513,100934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44200,1400,2,3.27,3985698450,90916,25.29,43500,44300,43350,55600,30000,42800,43839.35,1.95,0,-4045,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8741,-19.93,45.71,12,0.46,-2218.00,967.00,64000,20250307,-30.94,8280,20240624,433.82,64000,-30.94,20250307,13380,230.34,20250117,64000,-30.94,20250307,8280,433.82,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
20250513,090938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43550,750,2,1.75,825049750,18874,5.25,43500,44000,43400,55600,30000,42800,43713.56,1.95,0,-4785,45166,43982,42516,41332,39866,44575,41925,99,12800,500,26530,50,1,19775322,8612,-19.63,45.04,12,0.10,-2218.00,967.00,64000,20250307,-31.95,8280,20240624,425.97,64000,-31.95,20250307,13380,225.49,20250117,64000,-31.95,20250307,8280,425.97,20240624,0.25,Y,226950,500,98 억,,385575,N,N,4217,N,00,N
20250512,160914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42800,-700,5,-1.61,15233164725,359513,66.69,42500,43700,41050,56500,30450,43500,42371.63,1.81,0,22659,49166,46332,44866,42032,40566,45600,41300,99,13000,500,26970,50,1,19775322,8464,-19.30,44.26,12,1.82,-2218.00,967.00,64000,20250307,-33.12,8280,20240624,416.91,64000,-33.12,20250307,13380,219.88,20250117,64000,-33.12,20250307,8280,416.91,20240624,0.26,Y,226950,500,98 억,,357870,N,N,4208,N,00,N
20250512,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42900,-600,5,-1.38,14940228850,352676,65.42,42500,43700,41050,56500,30450,43500,42362.48,1.81,0,22987,49166,46332,44866,42032,40566,45600,41300,99,13000,500,26970,50,1,19775322,8484,-19.34,44.36,12,1.78,-2218.00,967.00,64000,20250307,-32.97,8280,20240624,418.12,64000,-32.97,20250307,13380,220.63,20250117,64000,-32.97,20250307,8280,418.12,20240624,0.26,Y,226950,500,98 억,,357870,N,N,18366,N,00,N
20250512,140923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43000,-500,5,-1.15,13589426400,321097,59.56,42500,43700,41050,56500,30450,43500,42321.87,1.81,0,24484,49166,46332,44866,42032,40566,45600,41300,99,13000,500,26970,50,1,19775322,8503,-19.39,44.47,12,1.62,-2218.00,967.00,64000,20250307,-32.81,8280,20240624,419.32,64000,-32.81,20250307,13380,221.38,20250117,64000,-32.81,20250307,8280,419.32,20240624,0.26,Y,226950,500,98 억,,357870,N,N,18366,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 160917 57 100.00 KOSDAQ 일반서비스 N N N N N 43700 900 2 2.10 16831115350 385227 107.15 43500 45450 42500 55600 30000 42800 43691.42 1.95 0 -21848 45166 43982 42516 41332 39866 44575 41925 99 12800 500 26530 50 1 19775322 8642 -19.70 45.19 12 1.95 -2218.00 967.00 64000 20250307 -31.72 8280 20240624 427.78 64000 -31.72 20250307 13380 226.61 20250117 64000 -31.72 20250307 8280 427.78 20240624 0.25 Y 226950 500 98 억 385575 N N 9547 N 00 N
3 20250513 150930 57 100.00 KOSDAQ 일반서비스 N N N N N 43550 750 2 1.75 16246014675 371850 103.43 43500 45450 42500 55600 30000 42800 43689.70 1.95 0 -20427 45166 43982 42516 41332 39866 44575 41925 99 12800 500 26530 50 1 19775322 8612 -19.63 45.04 12 1.88 -2218.00 967.00 64000 20250307 -31.95 8280 20240624 425.97 64000 -31.95 20250307 13380 225.49 20250117 64000 -31.95 20250307 8280 425.97 20240624 0.25 Y 226950 500 98 억 385575 N N 4217 N 00 N
4 20250513 140930 57 100.00 KOSDAQ 일반서비스 N N N N N 42800 0 3 0.00 13589541725 310772 86.44 43500 45450 42550 55600 30000 42800 43728.33 1.95 0 -15683 45166 43982 42516 41332 39866 44575 41925 99 12800 500 26530 50 1 19775322 8464 -19.30 44.26 12 1.57 -2218.00 967.00 64000 20250307 -33.12 8280 20240624 416.91 64000 -33.12 20250307 13380 219.88 20250117 64000 -33.12 20250307 8280 416.91 20240624 0.25 Y 226950 500 98 억 385575 N N 4217 N 00 N
5 20250513 130932 57 100.00 KOSDAQ 일반서비스 N N N N N 43100 300 2 0.70 11318384525 257778 71.70 43500 45450 42800 55600 30000 42800 43907.49 1.95 0 -29392 45166 43982 42516 41332 39866 44575 41925 99 12800 500 26530 50 1 19775322 8523 -19.43 44.57 12 1.30 -2218.00 967.00 64000 20250307 -32.66 8280 20240624 420.53 64000 -32.66 20250307 13380 222.12 20250117 64000 -32.66 20250307 8280 420.53 20240624 0.25 Y 226950 500 98 억 385575 N N 4217 N 00 N
6 20250513 120935 57 100.00 KOSDAQ 일반서비스 N N N N N 42900 100 2 0.23 10152510675 230766 64.19 43500 45450 42800 55600 30000 42800 43994.83 1.95 0 -25781 45166 43982 42516 41332 39866 44575 41925 99 12800 500 26530 50 1 19775322 8484 -19.34 44.36 12 1.17 -2218.00 967.00 64000 20250307 -32.97 8280 20240624 418.12 64000 -32.97 20250307 13380 220.63 20250117 64000 -32.97 20250307 8280 418.12 20240624 0.25 Y 226950 500 98 억 385575 N N 4217 N 00 N
7 20250513 110933 57 100.00 KOSDAQ 일반서비스 N N N N N 43800 1000 2 2.34 8276918500 187337 52.11 43500 45450 43350 55600 30000 42800 44181.97 1.95 0 -19794 45166 43982 42516 41332 39866 44575 41925 99 12800 500 26530 50 1 19775322 8662 -19.75 45.29 12 0.95 -2218.00 967.00 64000 20250307 -31.56 8280 20240624 428.99 64000 -31.56 20250307 13380 227.35 20250117 64000 -31.56 20250307 8280 428.99 20240624 0.25 Y 226950 500 98 억 385575 N N 4217 N 00 N
8 20250513 100934 57 100.00 KOSDAQ 일반서비스 N N N N N 44200 1400 2 3.27 3985698450 90916 25.29 43500 44300 43350 55600 30000 42800 43839.35 1.95 0 -4045 45166 43982 42516 41332 39866 44575 41925 99 12800 500 26530 50 1 19775322 8741 -19.93 45.71 12 0.46 -2218.00 967.00 64000 20250307 -30.94 8280 20240624 433.82 64000 -30.94 20250307 13380 230.34 20250117 64000 -30.94 20250307 8280 433.82 20240624 0.25 Y 226950 500 98 억 385575 N N 4217 N 00 N
9 20250513 090938 57 100.00 KOSDAQ 일반서비스 N N N N N 43550 750 2 1.75 825049750 18874 5.25 43500 44000 43400 55600 30000 42800 43713.56 1.95 0 -4785 45166 43982 42516 41332 39866 44575 41925 99 12800 500 26530 50 1 19775322 8612 -19.63 45.04 12 0.10 -2218.00 967.00 64000 20250307 -31.95 8280 20240624 425.97 64000 -31.95 20250307 13380 225.49 20250117 64000 -31.95 20250307 8280 425.97 20240624 0.25 Y 226950 500 98 억 385575 N N 4217 N 00 N
10 20250512 160914 57 100.00 KOSDAQ 일반서비스 N N N N N 42800 -700 5 -1.61 15233164725 359513 66.69 42500 43700 41050 56500 30450 43500 42371.63 1.81 0 22659 49166 46332 44866 42032 40566 45600 41300 99 13000 500 26970 50 1 19775322 8464 -19.30 44.26 12 1.82 -2218.00 967.00 64000 20250307 -33.12 8280 20240624 416.91 64000 -33.12 20250307 13380 219.88 20250117 64000 -33.12 20250307 8280 416.91 20240624 0.26 Y 226950 500 98 억 357870 N N 4208 N 00 N
11 20250512 150924 57 100.00 KOSDAQ 일반서비스 N N N N N 42900 -600 5 -1.38 14940228850 352676 65.42 42500 43700 41050 56500 30450 43500 42362.48 1.81 0 22987 49166 46332 44866 42032 40566 45600 41300 99 13000 500 26970 50 1 19775322 8484 -19.34 44.36 12 1.78 -2218.00 967.00 64000 20250307 -32.97 8280 20240624 418.12 64000 -32.97 20250307 13380 220.63 20250117 64000 -32.97 20250307 8280 418.12 20240624 0.26 Y 226950 500 98 억 357870 N N 18366 N 00 N
12 20250512 140923 57 100.00 KOSDAQ 일반서비스 N N N N N 43000 -500 5 -1.15 13589426400 321097 59.56 42500 43700 41050 56500 30450 43500 42321.87 1.81 0 24484 49166 46332 44866 42032 40566 45600 41300 99 13000 500 26970 50 1 19775322 8503 -19.39 44.47 12 1.62 -2218.00 967.00 64000 20250307 -32.81 8280 20240624 419.32 64000 -32.81 20250307 13380 221.38 20250117 64000 -32.81 20250307 8280 419.32 20240624 0.26 Y 226950 500 98 억 357870 N N 18366 N 00 N