ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
476060/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
20250512,161229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22150,1100,2,5.23,7146416900,327530,109.81,21250,22250,20900,27350,14750,21050,21819.12,0.27,0,35115,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2437,-25.43,4.27,12,2.98,-871.00,5185.00,29350,20250424,-24.53,12550,20250311,76.49,29350,-24.53,20250424,12550,76.49,20250311,29350,-24.53,20250424,12550,76.49,20250311,5.39,Y,476060,500,55 억,,29975,N,N,414,N,00,N
20250512,151243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22000,950,2,4.51,6861959650,314655,105.50,21250,22250,20900,27350,14750,21050,21807.88,0.27,0,32249,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2421,-25.26,4.24,12,2.86,-871.00,5185.00,29350,20250424,-25.04,12550,20250311,75.30,29350,-25.04,20250424,12550,75.30,20250311,29350,-25.04,20250424,12550,75.30,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
20250512,141241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22050,1000,2,4.75,6006689025,275948,92.52,21250,22200,20900,27350,14750,21050,21767.47,0.27,0,23371,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2426,-25.32,4.25,12,2.51,-871.00,5185.00,29350,20250424,-24.87,12550,20250311,75.70,29350,-24.87,20250424,12550,75.70,20250311,29350,-24.87,20250424,12550,75.70,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
20250512,131240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21950,900,2,4.28,5638753400,259204,86.90,21250,22200,20900,27350,14750,21050,21754.11,0.27,0,18877,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2415,-25.20,4.23,12,2.36,-871.00,5185.00,29350,20250424,-25.21,12550,20250311,74.90,29350,-25.21,20250424,12550,74.90,20250311,29350,-25.21,20250424,12550,74.90,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
20250512,121241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21850,800,2,3.80,5235965275,240856,80.75,21250,22200,20900,27350,14750,21050,21738.99,0.27,0,10649,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2404,-25.09,4.21,12,2.19,-871.00,5185.00,29350,20250424,-25.55,12550,20250311,74.10,29350,-25.55,20250424,12550,74.10,20250311,29350,-25.55,20250424,12550,74.10,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
20250512,111240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22100,1050,2,4.99,4627497475,213136,71.46,21250,22200,20900,27350,14750,21050,21711.48,0.27,0,6459,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2432,-25.37,4.26,12,1.94,-871.00,5185.00,29350,20250424,-24.70,12550,20250311,76.10,29350,-24.70,20250424,12550,76.10,20250311,29350,-24.70,20250424,12550,76.10,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
20250512,101236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21750,700,2,3.33,3734874450,172434,57.81,21250,22200,20900,27350,14750,21050,21659.73,0.27,0,1437,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2393,-24.97,4.19,12,1.57,-871.00,5185.00,29350,20250424,-25.89,12550,20250311,73.31,29350,-25.89,20250424,12550,73.31,20250311,29350,-25.89,20250424,12550,73.31,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
20250512,091239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21050,0,3,0.00,635882600,30015,10.06,21250,21400,20900,27350,14750,21050,21185.49,0.27,0,-5068,23316,22182,21616,20482,19916,21900,20200,55,6300,500,13050,50,1,11002310,2316,-24.17,4.06,12,0.27,-871.00,5185.00,29350,20250424,-28.28,12550,20250311,67.73,29350,-28.28,20250424,12550,67.73,20250311,29350,-28.28,20250424,12550,67.73,20250311,5.39,Y,476060,500,55 억,,29975,N,N,629,N,00,N
20250509,161229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21050,-1150,5,-5.18,6403594775,298263,94.51,22500,22750,21050,28850,15550,22200,21469.63,0.44,0,-18108,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2316,-24.17,4.06,12,2.71,-871.00,5185.00,29350,20250424,-28.28,12550,20250311,67.73,29350,-28.28,20250424,12550,67.73,20250311,29350,-28.28,20250424,12550,67.73,20250311,5.22,Y,476060,500,55 억,,48714,N,N,629,N,00,N
20250509,151243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,-1100,5,-4.95,6096736325,283695,89.89,22500,22750,21050,28850,15550,22200,21490.46,0.44,0,-17047,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2321,-24.23,4.07,12,2.58,-871.00,5185.00,29350,20250424,-28.11,12550,20250311,68.13,29350,-28.11,20250424,12550,68.13,20250311,29350,-28.11,20250424,12550,68.13,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,N,00,N
20250509,141238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21350,-850,5,-3.83,5523842275,256612,81.31,22500,22750,21050,28850,15550,22200,21526.05,0.44,0,-18203,23100,22650,22350,21900,21600,22875,22125,55,6650,500,13760,50,1,11002310,2349,-24.51,4.12,12,2.33,-871.00,5185.00,29350,20250424,-27.26,12550,20250311,70.12,29350,-27.26,20250424,12550,70.12,20250311,29350,-27.26,20250424,12550,70.12,20250311,5.22,Y,476060,500,55 억,,48714,N,N,938,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 20250512 161229 57 100.00 KOSDAQ 일반서비스 N N N N N 22150 1100 2 5.23 7146416900 327530 109.81 21250 22250 20900 27350 14750 21050 21819.12 0.27 0 35115 23316 22182 21616 20482 19916 21900 20200 55 6300 500 13050 50 1 11002310 2437 -25.43 4.27 12 2.98 -871.00 5185.00 29350 20250424 -24.53 12550 20250311 76.49 29350 -24.53 20250424 12550 76.49 20250311 29350 -24.53 20250424 12550 76.49 20250311 5.39 Y 476060 500 55 억 29975 N N 414 N 00 N
3 20250512 151243 57 100.00 KOSDAQ 일반서비스 N N N N N 22000 950 2 4.51 6861959650 314655 105.50 21250 22250 20900 27350 14750 21050 21807.88 0.27 0 32249 23316 22182 21616 20482 19916 21900 20200 55 6300 500 13050 50 1 11002310 2421 -25.26 4.24 12 2.86 -871.00 5185.00 29350 20250424 -25.04 12550 20250311 75.30 29350 -25.04 20250424 12550 75.30 20250311 29350 -25.04 20250424 12550 75.30 20250311 5.39 Y 476060 500 55 억 29975 N N 629 N 00 N
4 20250512 141241 57 100.00 KOSDAQ 일반서비스 N N N N N 22050 1000 2 4.75 6006689025 275948 92.52 21250 22200 20900 27350 14750 21050 21767.47 0.27 0 23371 23316 22182 21616 20482 19916 21900 20200 55 6300 500 13050 50 1 11002310 2426 -25.32 4.25 12 2.51 -871.00 5185.00 29350 20250424 -24.87 12550 20250311 75.70 29350 -24.87 20250424 12550 75.70 20250311 29350 -24.87 20250424 12550 75.70 20250311 5.39 Y 476060 500 55 억 29975 N N 629 N 00 N
5 20250512 131240 57 100.00 KOSDAQ 일반서비스 N N N N N 21950 900 2 4.28 5638753400 259204 86.90 21250 22200 20900 27350 14750 21050 21754.11 0.27 0 18877 23316 22182 21616 20482 19916 21900 20200 55 6300 500 13050 50 1 11002310 2415 -25.20 4.23 12 2.36 -871.00 5185.00 29350 20250424 -25.21 12550 20250311 74.90 29350 -25.21 20250424 12550 74.90 20250311 29350 -25.21 20250424 12550 74.90 20250311 5.39 Y 476060 500 55 억 29975 N N 629 N 00 N
6 20250512 121241 57 100.00 KOSDAQ 일반서비스 N N N N N 21850 800 2 3.80 5235965275 240856 80.75 21250 22200 20900 27350 14750 21050 21738.99 0.27 0 10649 23316 22182 21616 20482 19916 21900 20200 55 6300 500 13050 50 1 11002310 2404 -25.09 4.21 12 2.19 -871.00 5185.00 29350 20250424 -25.55 12550 20250311 74.10 29350 -25.55 20250424 12550 74.10 20250311 29350 -25.55 20250424 12550 74.10 20250311 5.39 Y 476060 500 55 억 29975 N N 629 N 00 N
7 20250512 111240 57 100.00 KOSDAQ 일반서비스 N N N N N 22100 1050 2 4.99 4627497475 213136 71.46 21250 22200 20900 27350 14750 21050 21711.48 0.27 0 6459 23316 22182 21616 20482 19916 21900 20200 55 6300 500 13050 50 1 11002310 2432 -25.37 4.26 12 1.94 -871.00 5185.00 29350 20250424 -24.70 12550 20250311 76.10 29350 -24.70 20250424 12550 76.10 20250311 29350 -24.70 20250424 12550 76.10 20250311 5.39 Y 476060 500 55 억 29975 N N 629 N 00 N
8 20250512 101236 57 100.00 KOSDAQ 일반서비스 N N N N N 21750 700 2 3.33 3734874450 172434 57.81 21250 22200 20900 27350 14750 21050 21659.73 0.27 0 1437 23316 22182 21616 20482 19916 21900 20200 55 6300 500 13050 50 1 11002310 2393 -24.97 4.19 12 1.57 -871.00 5185.00 29350 20250424 -25.89 12550 20250311 73.31 29350 -25.89 20250424 12550 73.31 20250311 29350 -25.89 20250424 12550 73.31 20250311 5.39 Y 476060 500 55 억 29975 N N 629 N 00 N
9 20250512 091239 57 100.00 KOSDAQ 일반서비스 N N N N N 21050 0 3 0.00 635882600 30015 10.06 21250 21400 20900 27350 14750 21050 21185.49 0.27 0 -5068 23316 22182 21616 20482 19916 21900 20200 55 6300 500 13050 50 1 11002310 2316 -24.17 4.06 12 0.27 -871.00 5185.00 29350 20250424 -28.28 12550 20250311 67.73 29350 -28.28 20250424 12550 67.73 20250311 29350 -28.28 20250424 12550 67.73 20250311 5.39 Y 476060 500 55 억 29975 N N 629 N 00 N
10 20250509 161229 57 100.00 KOSDAQ 일반서비스 N N N N N 21050 -1150 5 -5.18 6403594775 298263 94.51 22500 22750 21050 28850 15550 22200 21469.63 0.44 0 -18108 23100 22650 22350 21900 21600 22875 22125 55 6650 500 13760 50 1 11002310 2316 -24.17 4.06 12 2.71 -871.00 5185.00 29350 20250424 -28.28 12550 20250311 67.73 29350 -28.28 20250424 12550 67.73 20250311 29350 -28.28 20250424 12550 67.73 20250311 5.22 Y 476060 500 55 억 48714 N N 629 N 00 N
11 20250509 151243 57 100.00 KOSDAQ 일반서비스 N N N N N 21100 -1100 5 -4.95 6096736325 283695 89.89 22500 22750 21050 28850 15550 22200 21490.46 0.44 0 -17047 23100 22650 22350 21900 21600 22875 22125 55 6650 500 13760 50 1 11002310 2321 -24.23 4.07 12 2.58 -871.00 5185.00 29350 20250424 -28.11 12550 20250311 68.13 29350 -28.11 20250424 12550 68.13 20250311 29350 -28.11 20250424 12550 68.13 20250311 5.22 Y 476060 500 55 억 48714 N N 938 N 00 N
12 20250509 141238 57 100.00 KOSDAQ 일반서비스 N N N N N 21350 -850 5 -3.83 5523842275 256612 81.31 22500 22750 21050 28850 15550 22200 21526.05 0.44 0 -18203 23100 22650 22350 21900 21600 22875 22125 55 6650 500 13760 50 1 11002310 2349 -24.51 4.12 12 2.33 -871.00 5185.00 29350 20250424 -27.26 12550 20250311 70.12 29350 -27.26 20250424 12550 70.12 20250311 29350 -27.26 20250424 12550 70.12 20250311 5.22 Y 476060 500 55 억 48714 N N 938 N 00 N