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
080160/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
20250513,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10920,120,2,1.11,321620780,29617,49.68,10810,10930,10790,14040,7560,10800,10859.33,12.63,0,-1289,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2064,18.99,2.00,12,0.16,575.00,5466.00,17050,20240502,-35.95,8980,20241115,21.60,11460,-4.71,20250429,9210,18.57,20250210,16660,-34.45,20240513,8980,21.60,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,491,N,00,N
20250513,150625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10910,110,2,1.02,308075700,28376,47.60,10810,10930,10790,14040,7560,10800,10856.91,12.63,0,-1278,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2062,18.97,2.00,12,0.15,575.00,5466.00,17050,20240502,-36.01,8980,20241115,21.49,11460,-4.80,20250429,9210,18.46,20250210,16660,-34.51,20240513,8980,21.49,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
20250513,140626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10910,110,2,1.02,295693180,27242,45.70,10810,10930,10790,14040,7560,10800,10854.31,12.63,0,-1136,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2062,18.97,2.00,12,0.14,575.00,5466.00,17050,20240502,-36.01,8980,20241115,21.49,11460,-4.80,20250429,9210,18.46,20250210,16660,-34.51,20240513,8980,21.49,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
20250513,130626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10890,90,2,0.83,233651960,21553,36.15,10810,10900,10790,14040,7560,10800,10840.81,12.63,0,-855,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2058,18.94,1.99,12,0.11,575.00,5466.00,17050,20240502,-36.13,8980,20241115,21.27,11460,-4.97,20250429,9210,18.24,20250210,16660,-34.63,20240513,8980,21.27,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
20250513,120627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,10,2,0.09,192863110,17789,29.84,10810,10900,10790,14040,7560,10800,10841.71,12.63,0,-1092,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2043,18.80,1.98,12,0.09,575.00,5466.00,17050,20240502,-36.60,8980,20241115,20.38,11460,-5.67,20250429,9210,17.37,20250210,16660,-35.11,20240513,8980,20.38,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
20250513,110627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10880,80,2,0.74,160359150,14788,24.81,10810,10900,10790,14040,7560,10800,10843.87,12.63,0,-1011,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2056,18.92,1.99,12,0.08,575.00,5466.00,17050,20240502,-36.19,8980,20241115,21.16,11460,-5.06,20250429,9210,18.13,20250210,16660,-34.69,20240513,8980,21.16,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
20250513,100629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10820,20,2,0.19,106663920,9838,16.50,10810,10900,10800,14040,7560,10800,10842.03,12.63,0,-889,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2045,18.82,1.98,12,0.05,575.00,5466.00,17050,20240502,-36.54,8980,20241115,20.49,11460,-5.58,20250429,9210,17.48,20250210,16660,-35.05,20240513,8980,20.49,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
20250513,090631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10880,80,2,0.74,11910920,1099,1.84,10810,10900,10810,14040,7560,10800,10837.96,12.63,0,-523,11173,10986,10883,10696,10593,10935,10645,95,3240,500,7990,10,1,18900000,2056,18.92,1.99,12,0.01,575.00,5466.00,17050,20240502,-36.19,8980,20241115,21.16,11460,-5.06,20250429,9210,18.13,20250210,16660,-34.69,20240513,8980,21.16,20241115,0.52,Y,080160,500,94 억,,2387591,N,N,1303,N,00,N
20250512,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10800,-230,5,-2.09,644681210,59211,128.17,11030,11070,10780,14330,7730,11030,10887.86,12.74,0,-20482,11256,11142,11046,10932,10836,11095,10885,95,3300,500,8160,10,1,18900000,2041,18.78,1.98,12,0.31,575.00,5466.00,17050,20240502,-36.66,8980,20241115,20.27,11460,-5.76,20250429,9210,17.26,20250210,16660,-35.17,20240513,8980,20.27,20241115,0.49,Y,080160,500,94 억,,2408763,N,N,1303,N,00,N
20250512,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,-220,5,-1.99,620114090,56936,123.24,11030,11070,10780,14330,7730,11030,10891.42,12.74,0,-20387,11256,11142,11046,10932,10836,11095,10885,95,3300,500,8160,10,1,18900000,2043,18.80,1.98,12,0.30,575.00,5466.00,17050,20240502,-36.60,8980,20241115,20.38,11460,-5.67,20250429,9210,17.37,20250210,16660,-35.11,20240513,8980,20.38,20241115,0.49,Y,080160,500,94 억,,2408763,N,N,545,N,00,N
20250512,140621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10860,-170,5,-1.54,497892080,45636,98.78,11030,11070,10830,14330,7730,11030,10910.07,12.74,0,-18302,11256,11142,11046,10932,10836,11095,10885,95,3300,500,8160,10,1,18900000,2053,18.89,1.99,12,0.24,575.00,5466.00,17050,20240502,-36.30,8980,20241115,20.94,11460,-5.24,20250429,9210,17.92,20250210,16660,-34.81,20240513,8980,20.94,20241115,0.49,Y,080160,500,94 억,,2408763,N,N,545,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 160617 57 100.00 KOSDAQ 일반서비스 N N N N N 10920 120 2 1.11 321620780 29617 49.68 10810 10930 10790 14040 7560 10800 10859.33 12.63 0 -1289 11173 10986 10883 10696 10593 10935 10645 95 3240 500 7990 10 1 18900000 2064 18.99 2.00 12 0.16 575.00 5466.00 17050 20240502 -35.95 8980 20241115 21.60 11460 -4.71 20250429 9210 18.57 20250210 16660 -34.45 20240513 8980 21.60 20241115 0.52 Y 080160 500 94 억 2387591 N N 491 N 00 N
3 20250513 150625 57 100.00 KOSDAQ 일반서비스 N N N N N 10910 110 2 1.02 308075700 28376 47.60 10810 10930 10790 14040 7560 10800 10856.91 12.63 0 -1278 11173 10986 10883 10696 10593 10935 10645 95 3240 500 7990 10 1 18900000 2062 18.97 2.00 12 0.15 575.00 5466.00 17050 20240502 -36.01 8980 20241115 21.49 11460 -4.80 20250429 9210 18.46 20250210 16660 -34.51 20240513 8980 21.49 20241115 0.52 Y 080160 500 94 억 2387591 N N 1303 N 00 N
4 20250513 140626 57 100.00 KOSDAQ 일반서비스 N N N N N 10910 110 2 1.02 295693180 27242 45.70 10810 10930 10790 14040 7560 10800 10854.31 12.63 0 -1136 11173 10986 10883 10696 10593 10935 10645 95 3240 500 7990 10 1 18900000 2062 18.97 2.00 12 0.14 575.00 5466.00 17050 20240502 -36.01 8980 20241115 21.49 11460 -4.80 20250429 9210 18.46 20250210 16660 -34.51 20240513 8980 21.49 20241115 0.52 Y 080160 500 94 억 2387591 N N 1303 N 00 N
5 20250513 130626 57 100.00 KOSDAQ 일반서비스 N N N N N 10890 90 2 0.83 233651960 21553 36.15 10810 10900 10790 14040 7560 10800 10840.81 12.63 0 -855 11173 10986 10883 10696 10593 10935 10645 95 3240 500 7990 10 1 18900000 2058 18.94 1.99 12 0.11 575.00 5466.00 17050 20240502 -36.13 8980 20241115 21.27 11460 -4.97 20250429 9210 18.24 20250210 16660 -34.63 20240513 8980 21.27 20241115 0.52 Y 080160 500 94 억 2387591 N N 1303 N 00 N
6 20250513 120627 57 100.00 KOSDAQ 일반서비스 N N N N N 10810 10 2 0.09 192863110 17789 29.84 10810 10900 10790 14040 7560 10800 10841.71 12.63 0 -1092 11173 10986 10883 10696 10593 10935 10645 95 3240 500 7990 10 1 18900000 2043 18.80 1.98 12 0.09 575.00 5466.00 17050 20240502 -36.60 8980 20241115 20.38 11460 -5.67 20250429 9210 17.37 20250210 16660 -35.11 20240513 8980 20.38 20241115 0.52 Y 080160 500 94 억 2387591 N N 1303 N 00 N
7 20250513 110627 57 100.00 KOSDAQ 일반서비스 N N N N N 10880 80 2 0.74 160359150 14788 24.81 10810 10900 10790 14040 7560 10800 10843.87 12.63 0 -1011 11173 10986 10883 10696 10593 10935 10645 95 3240 500 7990 10 1 18900000 2056 18.92 1.99 12 0.08 575.00 5466.00 17050 20240502 -36.19 8980 20241115 21.16 11460 -5.06 20250429 9210 18.13 20250210 16660 -34.69 20240513 8980 21.16 20241115 0.52 Y 080160 500 94 억 2387591 N N 1303 N 00 N
8 20250513 100629 57 100.00 KOSDAQ 일반서비스 N N N N N 10820 20 2 0.19 106663920 9838 16.50 10810 10900 10800 14040 7560 10800 10842.03 12.63 0 -889 11173 10986 10883 10696 10593 10935 10645 95 3240 500 7990 10 1 18900000 2045 18.82 1.98 12 0.05 575.00 5466.00 17050 20240502 -36.54 8980 20241115 20.49 11460 -5.58 20250429 9210 17.48 20250210 16660 -35.05 20240513 8980 20.49 20241115 0.52 Y 080160 500 94 억 2387591 N N 1303 N 00 N
9 20250513 090631 57 100.00 KOSDAQ 일반서비스 N N N N N 10880 80 2 0.74 11910920 1099 1.84 10810 10900 10810 14040 7560 10800 10837.96 12.63 0 -523 11173 10986 10883 10696 10593 10935 10645 95 3240 500 7990 10 1 18900000 2056 18.92 1.99 12 0.01 575.00 5466.00 17050 20240502 -36.19 8980 20241115 21.16 11460 -5.06 20250429 9210 18.13 20250210 16660 -34.69 20240513 8980 21.16 20241115 0.52 Y 080160 500 94 억 2387591 N N 1303 N 00 N
10 20250512 160615 57 100.00 KOSDAQ 일반서비스 N N N N N 10800 -230 5 -2.09 644681210 59211 128.17 11030 11070 10780 14330 7730 11030 10887.86 12.74 0 -20482 11256 11142 11046 10932 10836 11095 10885 95 3300 500 8160 10 1 18900000 2041 18.78 1.98 12 0.31 575.00 5466.00 17050 20240502 -36.66 8980 20241115 20.27 11460 -5.76 20250429 9210 17.26 20250210 16660 -35.17 20240513 8980 20.27 20241115 0.49 Y 080160 500 94 억 2408763 N N 1303 N 00 N
11 20250512 150622 57 100.00 KOSDAQ 일반서비스 N N N N N 10810 -220 5 -1.99 620114090 56936 123.24 11030 11070 10780 14330 7730 11030 10891.42 12.74 0 -20387 11256 11142 11046 10932 10836 11095 10885 95 3300 500 8160 10 1 18900000 2043 18.80 1.98 12 0.30 575.00 5466.00 17050 20240502 -36.60 8980 20241115 20.38 11460 -5.67 20250429 9210 17.37 20250210 16660 -35.11 20240513 8980 20.38 20241115 0.49 Y 080160 500 94 억 2408763 N N 545 N 00 N
12 20250512 140621 57 100.00 KOSDAQ 일반서비스 N N N N N 10860 -170 5 -1.54 497892080 45636 98.78 11030 11070 10830 14330 7730 11030 10910.07 12.74 0 -18302 11256 11142 11046 10932 10836 11095 10885 95 3300 500 8160 10 1 18900000 2053 18.89 1.99 12 0.24 575.00 5466.00 17050 20240502 -36.30 8980 20241115 20.94 11460 -5.24 20250429 9210 17.92 20250210 16660 -34.81 20240513 8980 20.94 20241115 0.49 Y 080160 500 94 억 2408763 N N 545 N 00 N