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
405100/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
20250513,161138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12850,150,2,1.18,517489165,40048,107.45,12730,13150,12730,16510,8890,12700,12921.77,3.70,0,3158,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1579,55.15,1.57,12,0.33,233.00,8164.00,26650,20240507,-51.78,9880,20241210,30.06,15250,-15.74,20250224,10000,28.50,20250409,24600,-47.76,20240613,9880,30.06,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3193,N,00,N
20250513,151154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12830,130,2,1.02,502382555,38872,104.29,12730,13150,12730,16510,8890,12700,12924.02,3.70,0,3373,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1577,55.06,1.57,12,0.32,233.00,8164.00,26650,20240507,-51.86,9880,20241210,29.86,15250,-15.87,20250224,10000,28.30,20250409,24600,-47.85,20240613,9880,29.86,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
20250513,141154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12760,60,2,0.47,431308685,33316,89.39,12730,13150,12730,16510,8890,12700,12945.99,3.70,0,4406,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1568,54.76,1.56,12,0.27,233.00,8164.00,26650,20240507,-52.12,9880,20241210,29.15,15250,-16.33,20250224,10000,27.60,20250409,24600,-48.13,20240613,9880,29.15,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
20250513,131156,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12820,120,2,0.94,411822035,31792,85.30,12730,13150,12730,16510,8890,12700,12953.64,3.70,0,4561,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1575,55.02,1.57,12,0.26,233.00,8164.00,26650,20240507,-51.89,9880,20241210,29.76,15250,-15.93,20250224,10000,28.20,20250409,24600,-47.89,20240613,9880,29.76,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
20250513,121200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12850,150,2,1.18,394089125,30409,81.59,12730,13150,12730,16510,8890,12700,12959.62,3.70,0,4461,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1579,55.15,1.57,12,0.25,233.00,8164.00,26650,20240507,-51.78,9880,20241210,30.06,15250,-15.74,20250224,10000,28.50,20250409,24600,-47.76,20240613,9880,30.06,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
20250513,111158,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12890,190,2,1.50,373707455,28824,77.33,12730,13150,12730,16510,8890,12700,12965.15,3.70,0,4691,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1584,55.32,1.58,12,0.23,233.00,8164.00,26650,20240507,-51.63,9880,20241210,30.47,15250,-15.48,20250224,10000,28.90,20250409,24600,-47.60,20240613,9880,30.47,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
20250513,101158,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12890,190,2,1.50,239239925,18433,49.46,12730,13150,12730,16510,8890,12700,12978.89,3.70,0,336,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1584,55.32,1.58,12,0.15,233.00,8164.00,26650,20240507,-51.63,9880,20241210,30.47,15250,-15.48,20250224,10000,28.90,20250409,24600,-47.60,20240613,9880,30.47,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
20250513,091204,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12990,290,2,2.28,169686885,13032,34.96,12730,13150,12730,16510,8890,12700,13020.79,3.70,0,468,12966,12832,12566,12432,12166,12900,12500,61,3810,500,8630,10,1,12289301,1596,55.75,1.59,12,0.11,233.00,8164.00,26650,20240507,-51.26,9880,20241210,31.48,15250,-14.82,20250224,10000,29.90,20250409,24600,-47.20,20240613,9880,31.48,20241210,2.62,Y,405100,500,61 억,,454150,N,N,3648,N,00,N
20250512,161134,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12700,410,2,3.34,470451975,37240,118.17,12390,12700,12300,15970,8610,12290,12632.54,3.59,0,14272,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1561,54.51,1.56,12,0.30,233.00,8164.00,26650,20240507,-52.35,9880,20241210,28.54,15250,-16.72,20250224,10000,27.00,20250409,24600,-48.37,20240613,9880,28.54,20241210,2.62,Y,405100,500,61 억,,440693,N,N,3648,N,00,N
20250512,151147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12690,400,2,3.25,430856135,34121,108.27,12390,12700,12300,15970,8610,12290,12627.32,3.59,0,13055,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1560,54.46,1.55,12,0.28,233.00,8164.00,26650,20240507,-52.38,9880,20241210,28.44,15250,-16.79,20250224,10000,26.90,20250409,24600,-48.41,20240613,9880,28.44,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
20250512,141145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12670,380,2,3.09,368688035,29209,92.68,12390,12700,12300,15970,8610,12290,12622.43,3.59,0,10214,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1557,54.38,1.55,12,0.24,233.00,8164.00,26650,20240507,-52.46,9880,20241210,28.24,15250,-16.92,20250224,10000,26.70,20250409,24600,-48.50,20240613,9880,28.24,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,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 161138 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12850 150 2 1.18 517489165 40048 107.45 12730 13150 12730 16510 8890 12700 12921.77 3.70 0 3158 12966 12832 12566 12432 12166 12900 12500 61 3810 500 8630 10 1 12289301 1579 55.15 1.57 12 0.33 233.00 8164.00 26650 20240507 -51.78 9880 20241210 30.06 15250 -15.74 20250224 10000 28.50 20250409 24600 -47.76 20240613 9880 30.06 20241210 2.62 Y 405100 500 61 억 454150 N N 3193 N 00 N
3 20250513 151154 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12830 130 2 1.02 502382555 38872 104.29 12730 13150 12730 16510 8890 12700 12924.02 3.70 0 3373 12966 12832 12566 12432 12166 12900 12500 61 3810 500 8630 10 1 12289301 1577 55.06 1.57 12 0.32 233.00 8164.00 26650 20240507 -51.86 9880 20241210 29.86 15250 -15.87 20250224 10000 28.30 20250409 24600 -47.85 20240613 9880 29.86 20241210 2.62 Y 405100 500 61 억 454150 N N 3648 N 00 N
4 20250513 141154 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12760 60 2 0.47 431308685 33316 89.39 12730 13150 12730 16510 8890 12700 12945.99 3.70 0 4406 12966 12832 12566 12432 12166 12900 12500 61 3810 500 8630 10 1 12289301 1568 54.76 1.56 12 0.27 233.00 8164.00 26650 20240507 -52.12 9880 20241210 29.15 15250 -16.33 20250224 10000 27.60 20250409 24600 -48.13 20240613 9880 29.15 20241210 2.62 Y 405100 500 61 억 454150 N N 3648 N 00 N
5 20250513 131156 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12820 120 2 0.94 411822035 31792 85.30 12730 13150 12730 16510 8890 12700 12953.64 3.70 0 4561 12966 12832 12566 12432 12166 12900 12500 61 3810 500 8630 10 1 12289301 1575 55.02 1.57 12 0.26 233.00 8164.00 26650 20240507 -51.89 9880 20241210 29.76 15250 -15.93 20250224 10000 28.20 20250409 24600 -47.89 20240613 9880 29.76 20241210 2.62 Y 405100 500 61 억 454150 N N 3648 N 00 N
6 20250513 121200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12850 150 2 1.18 394089125 30409 81.59 12730 13150 12730 16510 8890 12700 12959.62 3.70 0 4461 12966 12832 12566 12432 12166 12900 12500 61 3810 500 8630 10 1 12289301 1579 55.15 1.57 12 0.25 233.00 8164.00 26650 20240507 -51.78 9880 20241210 30.06 15250 -15.74 20250224 10000 28.50 20250409 24600 -47.76 20240613 9880 30.06 20241210 2.62 Y 405100 500 61 억 454150 N N 3648 N 00 N
7 20250513 111158 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12890 190 2 1.50 373707455 28824 77.33 12730 13150 12730 16510 8890 12700 12965.15 3.70 0 4691 12966 12832 12566 12432 12166 12900 12500 61 3810 500 8630 10 1 12289301 1584 55.32 1.58 12 0.23 233.00 8164.00 26650 20240507 -51.63 9880 20241210 30.47 15250 -15.48 20250224 10000 28.90 20250409 24600 -47.60 20240613 9880 30.47 20241210 2.62 Y 405100 500 61 억 454150 N N 3648 N 00 N
8 20250513 101158 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12890 190 2 1.50 239239925 18433 49.46 12730 13150 12730 16510 8890 12700 12978.89 3.70 0 336 12966 12832 12566 12432 12166 12900 12500 61 3810 500 8630 10 1 12289301 1584 55.32 1.58 12 0.15 233.00 8164.00 26650 20240507 -51.63 9880 20241210 30.47 15250 -15.48 20250224 10000 28.90 20250409 24600 -47.60 20240613 9880 30.47 20241210 2.62 Y 405100 500 61 억 454150 N N 3648 N 00 N
9 20250513 091204 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12990 290 2 2.28 169686885 13032 34.96 12730 13150 12730 16510 8890 12700 13020.79 3.70 0 468 12966 12832 12566 12432 12166 12900 12500 61 3810 500 8630 10 1 12289301 1596 55.75 1.59 12 0.11 233.00 8164.00 26650 20240507 -51.26 9880 20241210 31.48 15250 -14.82 20250224 10000 29.90 20250409 24600 -47.20 20240613 9880 31.48 20241210 2.62 Y 405100 500 61 억 454150 N N 3648 N 00 N
10 20250512 161134 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12700 410 2 3.34 470451975 37240 118.17 12390 12700 12300 15970 8610 12290 12632.54 3.59 0 14272 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1561 54.51 1.56 12 0.30 233.00 8164.00 26650 20240507 -52.35 9880 20241210 28.54 15250 -16.72 20250224 10000 27.00 20250409 24600 -48.37 20240613 9880 28.54 20241210 2.62 Y 405100 500 61 억 440693 N N 3648 N 00 N
11 20250512 151147 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12690 400 2 3.25 430856135 34121 108.27 12390 12700 12300 15970 8610 12290 12627.32 3.59 0 13055 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1560 54.46 1.55 12 0.28 233.00 8164.00 26650 20240507 -52.38 9880 20241210 28.44 15250 -16.79 20250224 10000 26.90 20250409 24600 -48.41 20240613 9880 28.44 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N
12 20250512 141145 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12670 380 2 3.09 368688035 29209 92.68 12390 12700 12300 15970 8610 12290 12622.43 3.59 0 10214 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1557 54.38 1.55 12 0.24 233.00 8164.00 26650 20240507 -52.46 9880 20241210 28.24 15250 -16.92 20250224 10000 26.70 20250409 24600 -48.50 20240613 9880 28.24 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N