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
443250/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
20250513,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,100,2,0.76,240067890,18184,78.82,13040,13330,13040,17030,9170,13100,13202.15,2.11,0,3541,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1467,22.64,3.10,12,0.16,583.00,4260.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,10140,30.18,20250409,16200,-18.52,20250210,7000,88.57,20240805,2.89,Y,443250,500,58 억,,234114,N,N,175,N,00,N
20250513,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13170,70,2,0.53,207703050,15731,68.19,13040,13330,13040,17030,9170,13100,13203.42,2.11,0,4154,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1464,22.59,3.09,12,0.14,583.00,4260.00,16200,20250210,-18.70,7000,20240805,88.14,16200,-18.70,20250210,10140,29.88,20250409,16200,-18.70,20250210,7000,88.14,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
20250513,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13210,110,2,0.84,185857900,14075,61.01,13040,13330,13040,17030,9170,13100,13204.82,2.11,0,4126,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1468,22.66,3.10,12,0.13,583.00,4260.00,16200,20250210,-18.46,7000,20240805,88.71,16200,-18.46,20250210,10140,30.28,20250409,16200,-18.46,20250210,7000,88.71,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
20250513,131216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13160,60,2,0.46,146592810,11099,48.11,13040,13330,13040,17030,9170,13100,13207.75,2.11,0,2213,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1463,22.57,3.09,12,0.10,583.00,4260.00,16200,20250210,-18.77,7000,20240805,88.00,16200,-18.77,20250210,10140,29.78,20250409,16200,-18.77,20250210,7000,88.00,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
20250513,121221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,100,2,0.76,120367230,9110,39.49,13040,13330,13040,17030,9170,13100,13212.65,2.11,0,1293,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1467,22.64,3.10,12,0.08,583.00,4260.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,10140,30.18,20250409,16200,-18.52,20250210,7000,88.57,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
20250513,111218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13250,150,2,1.15,112939570,8547,37.05,13040,13330,13040,17030,9170,13100,13213.94,2.11,0,1201,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1473,22.73,3.11,12,0.08,583.00,4260.00,16200,20250210,-18.21,7000,20240805,89.29,16200,-18.21,20250210,10140,30.67,20250409,16200,-18.21,20250210,7000,89.29,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
20250513,101218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13260,160,2,1.22,106348620,8050,34.89,13040,13330,13040,17030,9170,13100,13211.01,2.11,0,1223,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1474,22.74,3.11,12,0.07,583.00,4260.00,16200,20250210,-18.15,7000,20240805,89.43,16200,-18.15,20250210,10140,30.77,20250409,16200,-18.15,20250210,7000,89.43,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
20250513,091224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13050,-50,5,-0.38,19455960,1485,6.44,13040,13210,13040,17030,9170,13100,13101.66,2.11,0,644,13360,13230,12990,12860,12620,13295,12925,58,3930,500,9170,10,1,11115260,1451,22.38,3.06,12,0.01,583.00,4260.00,16200,20250210,-19.44,7000,20240805,86.43,16200,-19.44,20250210,10140,28.70,20250409,16200,-19.44,20250210,7000,86.43,20240805,2.89,Y,443250,500,58 억,,234114,N,N,134,N,00,N
20250512,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13100,140,2,1.08,299092320,23071,27.46,13030,13120,12750,16840,9080,12960,12963.98,2.09,0,2295,13760,13360,13100,12700,12440,13230,12570,58,3880,500,9070,10,1,11115260,1456,22.47,3.08,12,0.21,583.00,4260.00,16200,20250210,-19.14,7000,20240805,87.14,16200,-19.14,20250210,10140,29.19,20250409,16200,-19.14,20250210,7000,87.14,20240805,2.91,Y,443250,500,58 억,,232655,N,N,134,N,00,N
20250512,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13110,150,2,1.16,279943530,21608,25.72,13030,13120,12750,16840,9080,12960,12955.55,2.09,0,2684,13760,13360,13100,12700,12440,13230,12570,58,3880,500,9070,10,1,11115260,1457,22.49,3.08,12,0.19,583.00,4260.00,16200,20250210,-19.07,7000,20240805,87.29,16200,-19.07,20250210,10140,29.29,20250409,16200,-19.07,20250210,7000,87.29,20240805,2.91,Y,443250,500,58 억,,232655,N,N,150,N,00,N
20250512,141205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13070,110,2,0.85,220019330,17023,20.26,13030,13070,12750,16840,9080,12960,12924.83,2.09,0,1405,13760,13360,13100,12700,12440,13230,12570,58,3880,500,9070,10,1,11115260,1453,22.42,3.07,12,0.15,583.00,4260.00,16200,20250210,-19.32,7000,20240805,86.71,16200,-19.32,20250210,10140,28.90,20250409,16200,-19.32,20250210,7000,86.71,20240805,2.91,Y,443250,500,58 억,,232655,N,N,150,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 161158 57 100.00 KOSDAQ 일반서비스 N N N N N 13200 100 2 0.76 240067890 18184 78.82 13040 13330 13040 17030 9170 13100 13202.15 2.11 0 3541 13360 13230 12990 12860 12620 13295 12925 58 3930 500 9170 10 1 11115260 1467 22.64 3.10 12 0.16 583.00 4260.00 16200 20250210 -18.52 7000 20240805 88.57 16200 -18.52 20250210 10140 30.18 20250409 16200 -18.52 20250210 7000 88.57 20240805 2.89 Y 443250 500 58 억 234114 N N 175 N 00 N
3 20250513 151214 57 100.00 KOSDAQ 일반서비스 N N N N N 13170 70 2 0.53 207703050 15731 68.19 13040 13330 13040 17030 9170 13100 13203.42 2.11 0 4154 13360 13230 12990 12860 12620 13295 12925 58 3930 500 9170 10 1 11115260 1464 22.59 3.09 12 0.14 583.00 4260.00 16200 20250210 -18.70 7000 20240805 88.14 16200 -18.70 20250210 10140 29.88 20250409 16200 -18.70 20250210 7000 88.14 20240805 2.89 Y 443250 500 58 억 234114 N N 134 N 00 N
4 20250513 141214 57 100.00 KOSDAQ 일반서비스 N N N N N 13210 110 2 0.84 185857900 14075 61.01 13040 13330 13040 17030 9170 13100 13204.82 2.11 0 4126 13360 13230 12990 12860 12620 13295 12925 58 3930 500 9170 10 1 11115260 1468 22.66 3.10 12 0.13 583.00 4260.00 16200 20250210 -18.46 7000 20240805 88.71 16200 -18.46 20250210 10140 30.28 20250409 16200 -18.46 20250210 7000 88.71 20240805 2.89 Y 443250 500 58 억 234114 N N 134 N 00 N
5 20250513 131216 57 100.00 KOSDAQ 일반서비스 N N N N N 13160 60 2 0.46 146592810 11099 48.11 13040 13330 13040 17030 9170 13100 13207.75 2.11 0 2213 13360 13230 12990 12860 12620 13295 12925 58 3930 500 9170 10 1 11115260 1463 22.57 3.09 12 0.10 583.00 4260.00 16200 20250210 -18.77 7000 20240805 88.00 16200 -18.77 20250210 10140 29.78 20250409 16200 -18.77 20250210 7000 88.00 20240805 2.89 Y 443250 500 58 억 234114 N N 134 N 00 N
6 20250513 121221 57 100.00 KOSDAQ 일반서비스 N N N N N 13200 100 2 0.76 120367230 9110 39.49 13040 13330 13040 17030 9170 13100 13212.65 2.11 0 1293 13360 13230 12990 12860 12620 13295 12925 58 3930 500 9170 10 1 11115260 1467 22.64 3.10 12 0.08 583.00 4260.00 16200 20250210 -18.52 7000 20240805 88.57 16200 -18.52 20250210 10140 30.18 20250409 16200 -18.52 20250210 7000 88.57 20240805 2.89 Y 443250 500 58 억 234114 N N 134 N 00 N
7 20250513 111218 57 100.00 KOSDAQ 일반서비스 N N N N N 13250 150 2 1.15 112939570 8547 37.05 13040 13330 13040 17030 9170 13100 13213.94 2.11 0 1201 13360 13230 12990 12860 12620 13295 12925 58 3930 500 9170 10 1 11115260 1473 22.73 3.11 12 0.08 583.00 4260.00 16200 20250210 -18.21 7000 20240805 89.29 16200 -18.21 20250210 10140 30.67 20250409 16200 -18.21 20250210 7000 89.29 20240805 2.89 Y 443250 500 58 억 234114 N N 134 N 00 N
8 20250513 101218 57 100.00 KOSDAQ 일반서비스 N N N N N 13260 160 2 1.22 106348620 8050 34.89 13040 13330 13040 17030 9170 13100 13211.01 2.11 0 1223 13360 13230 12990 12860 12620 13295 12925 58 3930 500 9170 10 1 11115260 1474 22.74 3.11 12 0.07 583.00 4260.00 16200 20250210 -18.15 7000 20240805 89.43 16200 -18.15 20250210 10140 30.77 20250409 16200 -18.15 20250210 7000 89.43 20240805 2.89 Y 443250 500 58 억 234114 N N 134 N 00 N
9 20250513 091224 57 100.00 KOSDAQ 일반서비스 N N N N N 13050 -50 5 -0.38 19455960 1485 6.44 13040 13210 13040 17030 9170 13100 13101.66 2.11 0 644 13360 13230 12990 12860 12620 13295 12925 58 3930 500 9170 10 1 11115260 1451 22.38 3.06 12 0.01 583.00 4260.00 16200 20250210 -19.44 7000 20240805 86.43 16200 -19.44 20250210 10140 28.70 20250409 16200 -19.44 20250210 7000 86.43 20240805 2.89 Y 443250 500 58 억 234114 N N 134 N 00 N
10 20250512 161153 57 100.00 KOSDAQ 일반서비스 N N N N N 13100 140 2 1.08 299092320 23071 27.46 13030 13120 12750 16840 9080 12960 12963.98 2.09 0 2295 13760 13360 13100 12700 12440 13230 12570 58 3880 500 9070 10 1 11115260 1456 22.47 3.08 12 0.21 583.00 4260.00 16200 20250210 -19.14 7000 20240805 87.14 16200 -19.14 20250210 10140 29.19 20250409 16200 -19.14 20250210 7000 87.14 20240805 2.91 Y 443250 500 58 억 232655 N N 134 N 00 N
11 20250512 151207 57 100.00 KOSDAQ 일반서비스 N N N N N 13110 150 2 1.16 279943530 21608 25.72 13030 13120 12750 16840 9080 12960 12955.55 2.09 0 2684 13760 13360 13100 12700 12440 13230 12570 58 3880 500 9070 10 1 11115260 1457 22.49 3.08 12 0.19 583.00 4260.00 16200 20250210 -19.07 7000 20240805 87.29 16200 -19.07 20250210 10140 29.29 20250409 16200 -19.07 20250210 7000 87.29 20240805 2.91 Y 443250 500 58 억 232655 N N 150 N 00 N
12 20250512 141205 57 100.00 KOSDAQ 일반서비스 N N N N N 13070 110 2 0.85 220019330 17023 20.26 13030 13070 12750 16840 9080 12960 12924.83 2.09 0 1405 13760 13360 13100 12700 12440 13230 12570 58 3880 500 9070 10 1 11115260 1453 22.42 3.07 12 0.15 583.00 4260.00 16200 20250210 -19.32 7000 20240805 86.71 16200 -19.32 20250210 10140 28.90 20250409 16200 -19.32 20250210 7000 86.71 20240805 2.91 Y 443250 500 58 억 232655 N N 150 N 00 N