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
448280/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
20250513,161203,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12810,30,2,0.23,1666997590,128534,55.89,13000,13040,12810,16610,8950,12780,12973.85,0.88,0,-4489,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1265,168.55,2.95,12,1.30,76.00,4337.00,17400,20250509,-26.38,4710,20241209,171.97,17400,-26.38,20250509,6033,112.33,20250403,36650,-65.05,20250423,12780,0.23,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
20250513,151219,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12840,60,2,0.47,1507628380,116093,50.48,13000,13040,12840,16610,8950,12780,12991.68,0.88,0,-5189,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1268,168.95,2.96,12,1.18,76.00,4337.00,17400,20250509,-26.21,4710,20241209,172.61,17400,-26.21,20250509,6033,112.83,20250403,36650,-64.97,20250423,12780,0.47,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
20250513,141219,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12960,180,2,1.41,1347112840,103622,45.06,13000,13040,12960,16610,8950,12780,13006.61,0.88,0,-5189,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1280,170.53,2.99,12,1.05,76.00,4337.00,17400,20250509,-25.52,4710,20241209,175.16,17400,-25.52,20250509,6033,114.82,20250403,36650,-64.64,20250423,12780,1.41,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
20250513,131221,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12990,210,2,1.64,1072185910,82421,35.84,13000,13040,12990,16610,8950,12780,13016.99,0.88,0,-1510,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1283,170.92,3.00,12,0.83,76.00,4337.00,17400,20250509,-25.34,4710,20241209,175.80,17400,-25.34,20250509,6033,115.32,20250403,36650,-64.56,20250423,12780,1.64,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
20250513,121225,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13020,240,2,1.88,885835670,68080,29.60,13000,13040,13000,16610,8950,12780,13022.00,0.88,0,0,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1286,171.32,3.00,12,0.69,76.00,4337.00,17400,20250509,-25.17,4710,20241209,176.43,17400,-25.17,20250509,6033,115.81,20250403,36650,-64.47,20250423,12780,1.88,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
20250513,111223,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13030,250,2,1.96,757611210,58227,25.32,13000,13040,13000,16610,8950,12780,13023.47,0.88,0,0,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1287,171.45,3.00,12,0.59,76.00,4337.00,17400,20250509,-25.11,4710,20241209,176.65,17400,-25.11,20250509,6033,115.98,20250403,36650,-64.45,20250423,12780,1.96,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
20250513,101223,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13020,240,2,1.88,546134360,41981,18.26,13000,13040,13000,16610,8950,12780,13026.10,0.88,0,0,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1286,171.32,3.00,12,0.43,76.00,4337.00,17400,20250509,-25.17,4710,20241209,176.43,17400,-25.17,20250509,6033,115.81,20250403,36650,-64.47,20250423,12780,1.88,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
20250513,091229,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13000,220,2,1.72,126488560,9779,4.25,13000,13000,13000,16610,8950,12780,13000.00,0.88,0,0,13913,13346,13063,12496,12213,13205,12355,49,3830,500,8940,10,1,9877043,1284,171.05,3.00,12,0.10,76.00,4337.00,17400,20250509,-25.29,4710,20241209,176.01,17400,-25.29,20250509,6033,115.48,20250403,36650,-64.53,20250423,12780,1.72,20250512,1.35,Y,448280,500,49 억,,86942,N,N,0,N,00,Y
20250512,161158,59,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,12780,-1350,5,-9.55,2906290810,221586,2.64,13630,13630,12780,18360,9900,14130,13116.62,0.89,0,692,18663,16396,15133,12866,11603,15765,12235,49,4230,500,9890,10,1,9877043,1262,56.05,0.98,12,2.24,228.00,13010.00,17400,20250509,-26.55,4710,20241209,171.34,17400,-26.55,20250509,6033,111.83,20250403,36650,-65.13,20250423,12780,0.00,20250512,1.50,Y,448280,500,49 억,,87607,N,N,12372,N,00,Y
20250512,151211,59,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13000,-1130,5,-8.00,2630792350,200029,2.38,13630,13630,12780,18360,9900,14130,13151.81,0.89,0,10,18663,16396,15133,12866,11603,15765,12235,49,4230,500,9890,10,1,9877043,1284,57.02,1.00,12,2.03,228.00,13010.00,17400,20250509,-25.29,4710,20241209,176.01,17400,-25.29,20250509,6033,115.48,20250403,36650,-64.53,20250423,12780,1.72,20250512,1.50,Y,448280,500,49 억,,87607,N,N,12372,N,00,Y
20250512,141209,59,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,12780,-1350,5,-9.55,2362358620,179371,2.14,13630,13630,12780,18360,9900,14130,13169.97,0.89,0,10,18663,16396,15133,12866,11603,15765,12235,49,4230,500,9890,10,1,9877043,1262,56.05,0.98,12,1.82,228.00,13010.00,17400,20250509,-26.55,4710,20241209,171.34,17400,-26.55,20250509,6033,111.83,20250403,36650,-65.13,20250423,12780,0.00,20250512,1.50,Y,448280,500,49 억,,87607,N,N,12372,N,00,Y
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 161203 59 100.00 KOSDAQ 일반서비스 N N N N N 12810 30 2 0.23 1666997590 128534 55.89 13000 13040 12810 16610 8950 12780 12973.85 0.88 0 -4489 13913 13346 13063 12496 12213 13205 12355 49 3830 500 8940 10 1 9877043 1265 168.55 2.95 12 1.30 76.00 4337.00 17400 20250509 -26.38 4710 20241209 171.97 17400 -26.38 20250509 6033 112.33 20250403 36650 -65.05 20250423 12780 0.23 20250512 1.35 Y 448280 500 49 억 86942 N N 0 N 00 Y
3 20250513 151219 59 100.00 KOSDAQ 일반서비스 N N N N N 12840 60 2 0.47 1507628380 116093 50.48 13000 13040 12840 16610 8950 12780 12991.68 0.88 0 -5189 13913 13346 13063 12496 12213 13205 12355 49 3830 500 8940 10 1 9877043 1268 168.95 2.96 12 1.18 76.00 4337.00 17400 20250509 -26.21 4710 20241209 172.61 17400 -26.21 20250509 6033 112.83 20250403 36650 -64.97 20250423 12780 0.47 20250512 1.35 Y 448280 500 49 억 86942 N N 0 N 00 Y
4 20250513 141219 59 100.00 KOSDAQ 일반서비스 N N N N N 12960 180 2 1.41 1347112840 103622 45.06 13000 13040 12960 16610 8950 12780 13006.61 0.88 0 -5189 13913 13346 13063 12496 12213 13205 12355 49 3830 500 8940 10 1 9877043 1280 170.53 2.99 12 1.05 76.00 4337.00 17400 20250509 -25.52 4710 20241209 175.16 17400 -25.52 20250509 6033 114.82 20250403 36650 -64.64 20250423 12780 1.41 20250512 1.35 Y 448280 500 49 억 86942 N N 0 N 00 Y
5 20250513 131221 59 100.00 KOSDAQ 일반서비스 N N N N N 12990 210 2 1.64 1072185910 82421 35.84 13000 13040 12990 16610 8950 12780 13016.99 0.88 0 -1510 13913 13346 13063 12496 12213 13205 12355 49 3830 500 8940 10 1 9877043 1283 170.92 3.00 12 0.83 76.00 4337.00 17400 20250509 -25.34 4710 20241209 175.80 17400 -25.34 20250509 6033 115.32 20250403 36650 -64.56 20250423 12780 1.64 20250512 1.35 Y 448280 500 49 억 86942 N N 0 N 00 Y
6 20250513 121225 59 100.00 KOSDAQ 일반서비스 N N N N N 13020 240 2 1.88 885835670 68080 29.60 13000 13040 13000 16610 8950 12780 13022.00 0.88 0 0 13913 13346 13063 12496 12213 13205 12355 49 3830 500 8940 10 1 9877043 1286 171.32 3.00 12 0.69 76.00 4337.00 17400 20250509 -25.17 4710 20241209 176.43 17400 -25.17 20250509 6033 115.81 20250403 36650 -64.47 20250423 12780 1.88 20250512 1.35 Y 448280 500 49 억 86942 N N 0 N 00 Y
7 20250513 111223 59 100.00 KOSDAQ 일반서비스 N N N N N 13030 250 2 1.96 757611210 58227 25.32 13000 13040 13000 16610 8950 12780 13023.47 0.88 0 0 13913 13346 13063 12496 12213 13205 12355 49 3830 500 8940 10 1 9877043 1287 171.45 3.00 12 0.59 76.00 4337.00 17400 20250509 -25.11 4710 20241209 176.65 17400 -25.11 20250509 6033 115.98 20250403 36650 -64.45 20250423 12780 1.96 20250512 1.35 Y 448280 500 49 억 86942 N N 0 N 00 Y
8 20250513 101223 59 100.00 KOSDAQ 일반서비스 N N N N N 13020 240 2 1.88 546134360 41981 18.26 13000 13040 13000 16610 8950 12780 13026.10 0.88 0 0 13913 13346 13063 12496 12213 13205 12355 49 3830 500 8940 10 1 9877043 1286 171.32 3.00 12 0.43 76.00 4337.00 17400 20250509 -25.17 4710 20241209 176.43 17400 -25.17 20250509 6033 115.81 20250403 36650 -64.47 20250423 12780 1.88 20250512 1.35 Y 448280 500 49 억 86942 N N 0 N 00 Y
9 20250513 091229 59 100.00 KOSDAQ 일반서비스 N N N N N 13000 220 2 1.72 126488560 9779 4.25 13000 13000 13000 16610 8950 12780 13000.00 0.88 0 0 13913 13346 13063 12496 12213 13205 12355 49 3830 500 8940 10 1 9877043 1284 171.05 3.00 12 0.10 76.00 4337.00 17400 20250509 -25.29 4710 20241209 176.01 17400 -25.29 20250509 6033 115.48 20250403 36650 -64.53 20250423 12780 1.72 20250512 1.35 Y 448280 500 49 억 86942 N N 0 N 00 Y
10 20250512 161158 59 100.00 KOSDAQ 신저가 일반서비스 N N N N N 12780 -1350 5 -9.55 2906290810 221586 2.64 13630 13630 12780 18360 9900 14130 13116.62 0.89 0 692 18663 16396 15133 12866 11603 15765 12235 49 4230 500 9890 10 1 9877043 1262 56.05 0.98 12 2.24 228.00 13010.00 17400 20250509 -26.55 4710 20241209 171.34 17400 -26.55 20250509 6033 111.83 20250403 36650 -65.13 20250423 12780 0.00 20250512 1.50 Y 448280 500 49 억 87607 N N 12372 N 00 Y
11 20250512 151211 59 100.00 KOSDAQ 신저가 일반서비스 N N N N N 13000 -1130 5 -8.00 2630792350 200029 2.38 13630 13630 12780 18360 9900 14130 13151.81 0.89 0 10 18663 16396 15133 12866 11603 15765 12235 49 4230 500 9890 10 1 9877043 1284 57.02 1.00 12 2.03 228.00 13010.00 17400 20250509 -25.29 4710 20241209 176.01 17400 -25.29 20250509 6033 115.48 20250403 36650 -64.53 20250423 12780 1.72 20250512 1.50 Y 448280 500 49 억 87607 N N 12372 N 00 Y
12 20250512 141209 59 100.00 KOSDAQ 신저가 일반서비스 N N N N N 12780 -1350 5 -9.55 2362358620 179371 2.14 13630 13630 12780 18360 9900 14130 13169.97 0.89 0 10 18663 16396 15133 12866 11603 15765 12235 49 4230 500 9890 10 1 9877043 1262 56.05 0.98 12 1.82 228.00 13010.00 17400 20250509 -26.55 4710 20241209 171.34 17400 -26.55 20250509 6033 111.83 20250403 36650 -65.13 20250423 12780 0.00 20250512 1.50 Y 448280 500 49 억 87607 N N 12372 N 00 Y