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
228760/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
20250513,160920,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14600,-10,5,-0.07,938933090,64130,67.57,14840,14840,14530,18990,10230,14610,14641.09,1.16,0,14451,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3559,-34.76,2.76,12,0.26,-420.00,5285.00,26000,20240614,-43.85,12010,20241202,21.57,22650,-35.54,20250106,13300,9.77,20250409,26000,-43.85,20240614,12010,21.57,20241202,1.45,Y,228760,500,121 억,,281660,N,N,3937,N,00,N
20250513,150932,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14650,40,2,0.27,910429200,62180,65.52,14840,14840,14530,18990,10230,14610,14641.83,1.16,0,13736,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3571,-34.88,2.77,12,0.26,-420.00,5285.00,26000,20240614,-43.65,12010,20241202,21.98,22650,-35.32,20250106,13300,10.15,20250409,26000,-43.65,20240614,12010,21.98,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
20250513,140933,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14600,-10,5,-0.07,691053095,47176,49.71,14840,14840,14530,18990,10230,14610,14648.40,1.16,0,4027,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3559,-34.76,2.76,12,0.19,-420.00,5285.00,26000,20240614,-43.85,12010,20241202,21.57,22650,-35.54,20250106,13300,9.77,20250409,26000,-43.85,20240614,12010,21.57,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
20250513,130934,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14590,-20,5,-0.14,576380635,39313,41.42,14840,14840,14550,18990,10230,14610,14661.32,1.16,0,4158,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3557,-34.74,2.76,12,0.16,-420.00,5285.00,26000,20240614,-43.88,12010,20241202,21.48,22650,-35.58,20250106,13300,9.70,20250409,26000,-43.88,20240614,12010,21.48,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
20250513,120937,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14610,0,3,0.00,510817945,34827,36.70,14840,14840,14550,18990,10230,14610,14667.30,1.16,0,4053,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3561,-34.79,2.76,12,0.14,-420.00,5285.00,26000,20240614,-43.81,12010,20241202,21.65,22650,-35.50,20250106,13300,9.85,20250409,26000,-43.81,20240614,12010,21.65,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
20250513,110935,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14630,20,2,0.14,419034435,28538,30.07,14840,14840,14590,18990,10230,14610,14683.38,1.16,0,8228,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3566,-34.83,2.77,12,0.12,-420.00,5285.00,26000,20240614,-43.73,12010,20241202,21.82,22650,-35.41,20250106,13300,10.00,20250409,26000,-43.73,20240614,12010,21.82,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
20250513,100936,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14680,70,2,0.48,231290910,15732,16.58,14840,14840,14590,18990,10230,14610,14701.94,1.16,0,1898,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3578,-34.95,2.78,12,0.06,-420.00,5285.00,26000,20240614,-43.54,12010,20241202,22.23,22650,-35.19,20250106,13300,10.38,20250409,26000,-43.54,20240614,12010,22.23,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
20250513,090940,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14720,110,2,0.75,59901880,4064,4.28,14840,14840,14700,18990,10230,14610,14739.64,1.16,0,1773,16403,15506,14753,13856,13103,15955,14305,122,4380,500,10810,10,1,24376642,3588,-35.05,2.79,12,0.02,-420.00,5285.00,26000,20240614,-43.38,12010,20241202,22.56,22650,-35.01,20250106,13300,10.68,20250409,26000,-43.38,20240614,12010,22.56,20241202,1.45,Y,228760,500,121 억,,281660,N,N,7217,N,00,N
20250512,160916,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14610,170,2,1.18,1399540950,94904,162.30,14460,15650,14000,18770,10110,14440,14746.96,1.07,0,-4012,15000,14720,14580,14300,14160,14650,14230,122,4330,500,10680,10,1,24376642,3561,-34.79,2.76,12,0.39,-420.00,5285.00,26000,20240614,-43.81,12010,20241202,21.65,22650,-35.50,20250106,13300,9.85,20250409,26000,-43.81,20240614,12010,21.65,20241202,1.44,Y,228760,500,121 억,,260794,N,N,7217,N,00,N
20250512,150926,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14650,210,2,1.45,1362621140,92376,157.97,14460,15650,14000,18770,10110,14440,14750.81,1.07,0,-4549,15000,14720,14580,14300,14160,14650,14230,122,4330,500,10680,10,1,24376642,3571,-34.88,2.77,12,0.38,-420.00,5285.00,26000,20240614,-43.65,12010,20241202,21.98,22650,-35.32,20250106,13300,10.15,20250409,26000,-43.65,20240614,12010,21.98,20241202,1.44,Y,228760,500,121 억,,260794,N,N,11433,N,00,N
20250512,140925,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14760,320,2,2.22,1297598280,87956,150.41,14460,15650,14000,18770,10110,14440,14752.81,1.07,0,-3297,15000,14720,14580,14300,14160,14650,14230,122,4330,500,10680,10,1,24376642,3598,-35.14,2.79,12,0.36,-420.00,5285.00,26000,20240614,-43.23,12010,20241202,22.90,22650,-34.83,20250106,13300,10.98,20250409,26000,-43.23,20240614,12010,22.90,20241202,1.44,Y,228760,500,121 억,,260794,N,N,11433,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 160920 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14600 -10 5 -0.07 938933090 64130 67.57 14840 14840 14530 18990 10230 14610 14641.09 1.16 0 14451 16403 15506 14753 13856 13103 15955 14305 122 4380 500 10810 10 1 24376642 3559 -34.76 2.76 12 0.26 -420.00 5285.00 26000 20240614 -43.85 12010 20241202 21.57 22650 -35.54 20250106 13300 9.77 20250409 26000 -43.85 20240614 12010 21.57 20241202 1.45 Y 228760 500 121 억 281660 N N 3937 N 00 N
3 20250513 150932 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14650 40 2 0.27 910429200 62180 65.52 14840 14840 14530 18990 10230 14610 14641.83 1.16 0 13736 16403 15506 14753 13856 13103 15955 14305 122 4380 500 10810 10 1 24376642 3571 -34.88 2.77 12 0.26 -420.00 5285.00 26000 20240614 -43.65 12010 20241202 21.98 22650 -35.32 20250106 13300 10.15 20250409 26000 -43.65 20240614 12010 21.98 20241202 1.45 Y 228760 500 121 억 281660 N N 7217 N 00 N
4 20250513 140933 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14600 -10 5 -0.07 691053095 47176 49.71 14840 14840 14530 18990 10230 14610 14648.40 1.16 0 4027 16403 15506 14753 13856 13103 15955 14305 122 4380 500 10810 10 1 24376642 3559 -34.76 2.76 12 0.19 -420.00 5285.00 26000 20240614 -43.85 12010 20241202 21.57 22650 -35.54 20250106 13300 9.77 20250409 26000 -43.85 20240614 12010 21.57 20241202 1.45 Y 228760 500 121 억 281660 N N 7217 N 00 N
5 20250513 130934 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14590 -20 5 -0.14 576380635 39313 41.42 14840 14840 14550 18990 10230 14610 14661.32 1.16 0 4158 16403 15506 14753 13856 13103 15955 14305 122 4380 500 10810 10 1 24376642 3557 -34.74 2.76 12 0.16 -420.00 5285.00 26000 20240614 -43.88 12010 20241202 21.48 22650 -35.58 20250106 13300 9.70 20250409 26000 -43.88 20240614 12010 21.48 20241202 1.45 Y 228760 500 121 억 281660 N N 7217 N 00 N
6 20250513 120937 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14610 0 3 0.00 510817945 34827 36.70 14840 14840 14550 18990 10230 14610 14667.30 1.16 0 4053 16403 15506 14753 13856 13103 15955 14305 122 4380 500 10810 10 1 24376642 3561 -34.79 2.76 12 0.14 -420.00 5285.00 26000 20240614 -43.81 12010 20241202 21.65 22650 -35.50 20250106 13300 9.85 20250409 26000 -43.81 20240614 12010 21.65 20241202 1.45 Y 228760 500 121 억 281660 N N 7217 N 00 N
7 20250513 110935 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14630 20 2 0.14 419034435 28538 30.07 14840 14840 14590 18990 10230 14610 14683.38 1.16 0 8228 16403 15506 14753 13856 13103 15955 14305 122 4380 500 10810 10 1 24376642 3566 -34.83 2.77 12 0.12 -420.00 5285.00 26000 20240614 -43.73 12010 20241202 21.82 22650 -35.41 20250106 13300 10.00 20250409 26000 -43.73 20240614 12010 21.82 20241202 1.45 Y 228760 500 121 억 281660 N N 7217 N 00 N
8 20250513 100936 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14680 70 2 0.48 231290910 15732 16.58 14840 14840 14590 18990 10230 14610 14701.94 1.16 0 1898 16403 15506 14753 13856 13103 15955 14305 122 4380 500 10810 10 1 24376642 3578 -34.95 2.78 12 0.06 -420.00 5285.00 26000 20240614 -43.54 12010 20241202 22.23 22650 -35.19 20250106 13300 10.38 20250409 26000 -43.54 20240614 12010 22.23 20241202 1.45 Y 228760 500 121 억 281660 N N 7217 N 00 N
9 20250513 090940 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14720 110 2 0.75 59901880 4064 4.28 14840 14840 14700 18990 10230 14610 14739.64 1.16 0 1773 16403 15506 14753 13856 13103 15955 14305 122 4380 500 10810 10 1 24376642 3588 -35.05 2.79 12 0.02 -420.00 5285.00 26000 20240614 -43.38 12010 20241202 22.56 22650 -35.01 20250106 13300 10.68 20250409 26000 -43.38 20240614 12010 22.56 20241202 1.45 Y 228760 500 121 억 281660 N N 7217 N 00 N
10 20250512 160916 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14610 170 2 1.18 1399540950 94904 162.30 14460 15650 14000 18770 10110 14440 14746.96 1.07 0 -4012 15000 14720 14580 14300 14160 14650 14230 122 4330 500 10680 10 1 24376642 3561 -34.79 2.76 12 0.39 -420.00 5285.00 26000 20240614 -43.81 12010 20241202 21.65 22650 -35.50 20250106 13300 9.85 20250409 26000 -43.81 20240614 12010 21.65 20241202 1.44 Y 228760 500 121 억 260794 N N 7217 N 00 N
11 20250512 150926 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14650 210 2 1.45 1362621140 92376 157.97 14460 15650 14000 18770 10110 14440 14750.81 1.07 0 -4549 15000 14720 14580 14300 14160 14650 14230 122 4330 500 10680 10 1 24376642 3571 -34.88 2.77 12 0.38 -420.00 5285.00 26000 20240614 -43.65 12010 20241202 21.98 22650 -35.32 20250106 13300 10.15 20250409 26000 -43.65 20240614 12010 21.98 20241202 1.44 Y 228760 500 121 억 260794 N N 11433 N 00 N
12 20250512 140925 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14760 320 2 2.22 1297598280 87956 150.41 14460 15650 14000 18770 10110 14440 14752.81 1.07 0 -3297 15000 14720 14580 14300 14160 14650 14230 122 4330 500 10680 10 1 24376642 3598 -35.14 2.79 12 0.36 -420.00 5285.00 26000 20240614 -43.23 12010 20241202 22.90 22650 -34.83 20250106 13300 10.98 20250409 26000 -43.23 20240614 12010 22.90 20241202 1.44 Y 228760 500 121 억 260794 N N 11433 N 00 N