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
448740/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
20250513,161204,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10410,0,3,0.00,73698325,7079,13.05,10420,10430,10400,13530,7290,10410,10410.88,0.45,0,-566,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,486,44.30,1.07,12,0.15,235.00,9741.00,10430,20250512,-0.19,9710,20240530,7.21,10430,0.00,20250512,10020,3.89,20250102,10430,-0.19,20250512,9710,7.21,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
20250513,151220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,-10,5,-0.10,72595975,6973,12.85,10420,10430,10400,13530,7290,10410,10411.01,0.45,0,-524,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.15,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,0.00,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
20250513,141220,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10410,0,3,0.00,66324535,6370,11.74,10420,10430,10400,13530,7290,10410,10412.01,0.45,0,-105,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,486,44.30,1.07,12,0.14,235.00,9741.00,10430,20250512,-0.19,9710,20240530,7.21,10430,0.00,20250512,10020,3.89,20250102,10430,-0.19,20250512,9710,7.21,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
20250513,131222,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,-10,5,-0.10,64096935,6156,11.35,10420,10430,10400,13530,7290,10410,10412.11,0.45,0,63,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.13,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,0.00,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
20250513,121226,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,-10,5,-0.10,60664935,5826,10.74,10420,10430,10400,13530,7290,10410,10412.79,0.45,0,63,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.12,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,0.00,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
20250513,111224,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,-10,5,-0.10,49932135,4794,8.84,10420,10430,10400,13530,7290,10410,10415.55,0.45,0,63,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.10,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,0.00,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
20250513,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10410,0,3,0.00,10534145,1012,1.87,10420,10420,10400,13530,7290,10410,10409.23,0.45,0,63,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,486,44.30,1.07,12,0.02,235.00,9741.00,10430,20250512,-0.19,9710,20240530,7.21,10430,-0.19,20250512,10020,3.89,20250102,10430,-0.19,20250512,9710,7.21,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
20250513,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,-10,5,-0.10,2912020,280,0.52,10420,10420,10400,13530,7290,10410,10400.07,0.45,0,0,10463,10436,10403,10376,10343,10450,10390,23,3120,500,7700,10,1,4664000,485,44.26,1.07,12,0.01,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,-0.29,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21104,N,N,0,N,00,N
20250512,161159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10410,30,2,0.29,565168220,54253,2650.37,10380,10430,10370,13490,7270,10380,10417.27,0.45,0,-233,10400,10390,10370,10360,10340,10395,10365,23,3110,500,7680,10,1,4664000,486,44.30,1.07,12,1.16,235.00,9741.00,10430,20250512,-0.19,9710,20240530,7.21,10430,-0.19,20250512,10020,3.89,20250102,10430,-0.19,20250512,9710,7.21,20240530,0.00,Y,448740,500,23 억,,21001,N,N,0,N,00,N
20250512,151212,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,20,2,0.19,564887310,54226,2649.05,10380,10430,10370,13490,7270,10380,10417.28,0.45,0,-233,10400,10390,10370,10360,10340,10395,10365,23,3110,500,7680,10,1,4664000,485,44.26,1.07,12,1.16,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,-0.29,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21001,N,N,0,N,00,N
20250512,141210,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10400,20,2,0.19,544273510,52244,2552.22,10380,10430,10370,13490,7270,10380,10417.91,0.45,0,-63,10400,10390,10370,10360,10340,10395,10365,23,3110,500,7680,10,1,4664000,485,44.26,1.07,12,1.12,235.00,9741.00,10430,20250512,-0.29,9710,20240530,7.11,10430,-0.29,20250512,10020,3.79,20250102,10430,-0.29,20250512,9710,7.11,20240530,0.00,Y,448740,500,23 억,,21001,N,N,0,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 161204 57 100.00 KOSDAQ 신고가 금융 N N N N N 10410 0 3 0.00 73698325 7079 13.05 10420 10430 10400 13530 7290 10410 10410.88 0.45 0 -566 10463 10436 10403 10376 10343 10450 10390 23 3120 500 7700 10 1 4664000 486 44.30 1.07 12 0.15 235.00 9741.00 10430 20250512 -0.19 9710 20240530 7.21 10430 0.00 20250512 10020 3.89 20250102 10430 -0.19 20250512 9710 7.21 20240530 0.00 Y 448740 500 23 억 21104 N N 0 N 00 N
3 20250513 151220 57 100.00 KOSDAQ 신고가 금융 N N N N N 10400 -10 5 -0.10 72595975 6973 12.85 10420 10430 10400 13530 7290 10410 10411.01 0.45 0 -524 10463 10436 10403 10376 10343 10450 10390 23 3120 500 7700 10 1 4664000 485 44.26 1.07 12 0.15 235.00 9741.00 10430 20250512 -0.29 9710 20240530 7.11 10430 0.00 20250512 10020 3.79 20250102 10430 -0.29 20250512 9710 7.11 20240530 0.00 Y 448740 500 23 억 21104 N N 0 N 00 N
4 20250513 141220 57 100.00 KOSDAQ 신고가 금융 N N N N N 10410 0 3 0.00 66324535 6370 11.74 10420 10430 10400 13530 7290 10410 10412.01 0.45 0 -105 10463 10436 10403 10376 10343 10450 10390 23 3120 500 7700 10 1 4664000 486 44.30 1.07 12 0.14 235.00 9741.00 10430 20250512 -0.19 9710 20240530 7.21 10430 0.00 20250512 10020 3.89 20250102 10430 -0.19 20250512 9710 7.21 20240530 0.00 Y 448740 500 23 억 21104 N N 0 N 00 N
5 20250513 131222 57 100.00 KOSDAQ 신고가 금융 N N N N N 10400 -10 5 -0.10 64096935 6156 11.35 10420 10430 10400 13530 7290 10410 10412.11 0.45 0 63 10463 10436 10403 10376 10343 10450 10390 23 3120 500 7700 10 1 4664000 485 44.26 1.07 12 0.13 235.00 9741.00 10430 20250512 -0.29 9710 20240530 7.11 10430 0.00 20250512 10020 3.79 20250102 10430 -0.29 20250512 9710 7.11 20240530 0.00 Y 448740 500 23 억 21104 N N 0 N 00 N
6 20250513 121226 57 100.00 KOSDAQ 신고가 금융 N N N N N 10400 -10 5 -0.10 60664935 5826 10.74 10420 10430 10400 13530 7290 10410 10412.79 0.45 0 63 10463 10436 10403 10376 10343 10450 10390 23 3120 500 7700 10 1 4664000 485 44.26 1.07 12 0.12 235.00 9741.00 10430 20250512 -0.29 9710 20240530 7.11 10430 0.00 20250512 10020 3.79 20250102 10430 -0.29 20250512 9710 7.11 20240530 0.00 Y 448740 500 23 억 21104 N N 0 N 00 N
7 20250513 111224 57 100.00 KOSDAQ 신고가 금융 N N N N N 10400 -10 5 -0.10 49932135 4794 8.84 10420 10430 10400 13530 7290 10410 10415.55 0.45 0 63 10463 10436 10403 10376 10343 10450 10390 23 3120 500 7700 10 1 4664000 485 44.26 1.07 12 0.10 235.00 9741.00 10430 20250512 -0.29 9710 20240530 7.11 10430 0.00 20250512 10020 3.79 20250102 10430 -0.29 20250512 9710 7.11 20240530 0.00 Y 448740 500 23 억 21104 N N 0 N 00 N
8 20250513 101224 57 100.00 KOSDAQ 금융 N N N N N 10410 0 3 0.00 10534145 1012 1.87 10420 10420 10400 13530 7290 10410 10409.23 0.45 0 63 10463 10436 10403 10376 10343 10450 10390 23 3120 500 7700 10 1 4664000 486 44.30 1.07 12 0.02 235.00 9741.00 10430 20250512 -0.19 9710 20240530 7.21 10430 -0.19 20250512 10020 3.89 20250102 10430 -0.19 20250512 9710 7.21 20240530 0.00 Y 448740 500 23 억 21104 N N 0 N 00 N
9 20250513 091230 57 100.00 KOSDAQ 금융 N N N N N 10400 -10 5 -0.10 2912020 280 0.52 10420 10420 10400 13530 7290 10410 10400.07 0.45 0 0 10463 10436 10403 10376 10343 10450 10390 23 3120 500 7700 10 1 4664000 485 44.26 1.07 12 0.01 235.00 9741.00 10430 20250512 -0.29 9710 20240530 7.11 10430 -0.29 20250512 10020 3.79 20250102 10430 -0.29 20250512 9710 7.11 20240530 0.00 Y 448740 500 23 억 21104 N N 0 N 00 N
10 20250512 161159 57 100.00 KOSDAQ 신고가 금융 N N N N N 10410 30 2 0.29 565168220 54253 2650.37 10380 10430 10370 13490 7270 10380 10417.27 0.45 0 -233 10400 10390 10370 10360 10340 10395 10365 23 3110 500 7680 10 1 4664000 486 44.30 1.07 12 1.16 235.00 9741.00 10430 20250512 -0.19 9710 20240530 7.21 10430 -0.19 20250512 10020 3.89 20250102 10430 -0.19 20250512 9710 7.21 20240530 0.00 Y 448740 500 23 억 21001 N N 0 N 00 N
11 20250512 151212 57 100.00 KOSDAQ 신고가 금융 N N N N N 10400 20 2 0.19 564887310 54226 2649.05 10380 10430 10370 13490 7270 10380 10417.28 0.45 0 -233 10400 10390 10370 10360 10340 10395 10365 23 3110 500 7680 10 1 4664000 485 44.26 1.07 12 1.16 235.00 9741.00 10430 20250512 -0.29 9710 20240530 7.11 10430 -0.29 20250512 10020 3.79 20250102 10430 -0.29 20250512 9710 7.11 20240530 0.00 Y 448740 500 23 억 21001 N N 0 N 00 N
12 20250512 141210 57 100.00 KOSDAQ 신고가 금융 N N N N N 10400 20 2 0.19 544273510 52244 2552.22 10380 10430 10370 13490 7270 10380 10417.91 0.45 0 -63 10400 10390 10370 10360 10340 10395 10365 23 3110 500 7680 10 1 4664000 485 44.26 1.07 12 1.12 235.00 9741.00 10430 20250512 -0.29 9710 20240530 7.11 10430 -0.29 20250512 10020 3.79 20250102 10430 -0.29 20250512 9710 7.11 20240530 0.00 Y 448740 500 23 억 21001 N N 0 N 00 N