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
024950/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
20250512,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,40,2,0.95,113030220,26535,165.79,4230,4300,4220,5490,2965,4230,4259.67,1.95,0,12720,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,567,-610.00,0.54,12,0.20,-7.00,7888.00,6240,20240529,-31.57,3400,20241209,25.59,4715,-9.44,20250210,3875,10.19,20250331,6240,-31.57,20240529,3400,25.59,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
20250512,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,45,2,1.06,109758995,25769,161.01,4230,4300,4220,5490,2965,4230,4259.34,1.95,0,12875,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,567,-610.71,0.54,12,0.19,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
20250512,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,45,2,1.06,104791040,24606,153.74,4230,4300,4220,5490,2965,4230,4258.76,1.95,0,12781,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,567,-610.71,0.54,12,0.19,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
20250512,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,45,2,1.06,101177740,23761,148.46,4230,4300,4220,5490,2965,4230,4258.14,1.95,0,12103,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,567,-610.71,0.54,12,0.18,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
20250512,120338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,45,2,1.06,91939570,21598,134.95,4230,4300,4220,5490,2965,4230,4256.86,1.95,0,13511,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,567,-610.71,0.54,12,0.16,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
20250512,110338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,55,2,1.30,78951695,18568,116.01,4230,4285,4220,5490,2965,4230,4252.03,1.95,0,12788,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,569,-612.14,0.54,12,0.14,-7.00,7888.00,6240,20240529,-31.33,3400,20241209,26.03,4715,-9.12,20250210,3875,10.58,20250331,6240,-31.33,20240529,3400,26.03,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
20250512,100336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,35,2,0.83,56502575,13308,83.15,4230,4285,4220,5490,2965,4230,4245.76,1.95,0,10777,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,566,-609.29,0.54,12,0.10,-7.00,7888.00,6240,20240529,-31.65,3400,20241209,25.44,4715,-9.54,20250210,3875,10.06,20250331,6240,-31.65,20240529,3400,25.44,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
20250512,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,5,2,0.12,872270,206,1.29,4230,4260,4230,5490,2965,4230,4234.32,1.95,0,2,4326,4277,4251,4202,4176,4265,4190,66,1260,500,3040,5,1,13273577,562,-605.00,0.54,12,0.00,-7.00,7888.00,6240,20240529,-32.13,3400,20241209,24.56,4715,-10.18,20250210,3875,9.29,20250331,6240,-32.13,20240529,3400,24.56,20241209,0.79,Y,024950,500,66 억,,258219,N,N,0,N,00,N
20250509,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-50,5,-1.17,67970110,16003,107.52,4300,4300,4225,5560,3000,4280,4247.36,1.98,0,-2577,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,561,-604.29,0.54,12,0.12,-7.00,7888.00,6240,20240529,-32.21,3400,20241209,24.41,4715,-10.29,20250210,3875,9.16,20250331,6240,-32.21,20240529,3400,24.41,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N
20250509,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-45,5,-1.05,51761645,12171,81.77,4300,4300,4235,5560,3000,4280,4252.87,1.98,0,-2091,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,562,-605.00,0.54,12,0.09,-7.00,7888.00,6240,20240529,-32.13,3400,20241209,24.56,4715,-10.18,20250210,3875,9.29,20250331,6240,-32.13,20240529,3400,24.56,20241209,0.85,Y,024950,500,66 억,,262801,N,N,0,N,00,N
20250509,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-35,5,-0.82,36020325,8458,56.83,4300,4300,4245,5560,3000,4280,4258.73,1.98,0,-1481,4340,4310,4280,4250,4220,4295,4235,66,1280,500,3080,5,1,13273577,563,-606.43,0.54,12,0.06,-7.00,7888.00,6240,20240529,-31.97,3400,20241209,24.85,4715,-9.97,20250210,3875,9.55,20250331,6240,-31.97,20240529,3400,24.85,20241209,0.85,Y,024950,500,66 억,,262801,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 20250512 160334 57 100.00 KOSDAQ 유통 N N N N N 4270 40 2 0.95 113030220 26535 165.79 4230 4300 4220 5490 2965 4230 4259.67 1.95 0 12720 4326 4277 4251 4202 4176 4265 4190 66 1260 500 3040 5 1 13273577 567 -610.00 0.54 12 0.20 -7.00 7888.00 6240 20240529 -31.57 3400 20241209 25.59 4715 -9.44 20250210 3875 10.19 20250331 6240 -31.57 20240529 3400 25.59 20241209 0.79 Y 024950 500 66 억 258219 N N 0 N 00 N
3 20250512 150337 57 100.00 KOSDAQ 유통 N N N N N 4275 45 2 1.06 109758995 25769 161.01 4230 4300 4220 5490 2965 4230 4259.34 1.95 0 12875 4326 4277 4251 4202 4176 4265 4190 66 1260 500 3040 5 1 13273577 567 -610.71 0.54 12 0.19 -7.00 7888.00 6240 20240529 -31.49 3400 20241209 25.74 4715 -9.33 20250210 3875 10.32 20250331 6240 -31.49 20240529 3400 25.74 20241209 0.79 Y 024950 500 66 억 258219 N N 0 N 00 N
4 20250512 140337 57 100.00 KOSDAQ 유통 N N N N N 4275 45 2 1.06 104791040 24606 153.74 4230 4300 4220 5490 2965 4230 4258.76 1.95 0 12781 4326 4277 4251 4202 4176 4265 4190 66 1260 500 3040 5 1 13273577 567 -610.71 0.54 12 0.19 -7.00 7888.00 6240 20240529 -31.49 3400 20241209 25.74 4715 -9.33 20250210 3875 10.32 20250331 6240 -31.49 20240529 3400 25.74 20241209 0.79 Y 024950 500 66 억 258219 N N 0 N 00 N
5 20250512 130336 57 100.00 KOSDAQ 유통 N N N N N 4275 45 2 1.06 101177740 23761 148.46 4230 4300 4220 5490 2965 4230 4258.14 1.95 0 12103 4326 4277 4251 4202 4176 4265 4190 66 1260 500 3040 5 1 13273577 567 -610.71 0.54 12 0.18 -7.00 7888.00 6240 20240529 -31.49 3400 20241209 25.74 4715 -9.33 20250210 3875 10.32 20250331 6240 -31.49 20240529 3400 25.74 20241209 0.79 Y 024950 500 66 억 258219 N N 0 N 00 N
6 20250512 120338 57 100.00 KOSDAQ 유통 N N N N N 4275 45 2 1.06 91939570 21598 134.95 4230 4300 4220 5490 2965 4230 4256.86 1.95 0 13511 4326 4277 4251 4202 4176 4265 4190 66 1260 500 3040 5 1 13273577 567 -610.71 0.54 12 0.16 -7.00 7888.00 6240 20240529 -31.49 3400 20241209 25.74 4715 -9.33 20250210 3875 10.32 20250331 6240 -31.49 20240529 3400 25.74 20241209 0.79 Y 024950 500 66 억 258219 N N 0 N 00 N
7 20250512 110338 57 100.00 KOSDAQ 유통 N N N N N 4285 55 2 1.30 78951695 18568 116.01 4230 4285 4220 5490 2965 4230 4252.03 1.95 0 12788 4326 4277 4251 4202 4176 4265 4190 66 1260 500 3040 5 1 13273577 569 -612.14 0.54 12 0.14 -7.00 7888.00 6240 20240529 -31.33 3400 20241209 26.03 4715 -9.12 20250210 3875 10.58 20250331 6240 -31.33 20240529 3400 26.03 20241209 0.79 Y 024950 500 66 억 258219 N N 0 N 00 N
8 20250512 100336 57 100.00 KOSDAQ 유통 N N N N N 4265 35 2 0.83 56502575 13308 83.15 4230 4285 4220 5490 2965 4230 4245.76 1.95 0 10777 4326 4277 4251 4202 4176 4265 4190 66 1260 500 3040 5 1 13273577 566 -609.29 0.54 12 0.10 -7.00 7888.00 6240 20240529 -31.65 3400 20241209 25.44 4715 -9.54 20250210 3875 10.06 20250331 6240 -31.65 20240529 3400 25.44 20241209 0.79 Y 024950 500 66 억 258219 N N 0 N 00 N
9 20250512 090337 57 100.00 KOSDAQ 유통 N N N N N 4235 5 2 0.12 872270 206 1.29 4230 4260 4230 5490 2965 4230 4234.32 1.95 0 2 4326 4277 4251 4202 4176 4265 4190 66 1260 500 3040 5 1 13273577 562 -605.00 0.54 12 0.00 -7.00 7888.00 6240 20240529 -32.13 3400 20241209 24.56 4715 -10.18 20250210 3875 9.29 20250331 6240 -32.13 20240529 3400 24.56 20241209 0.79 Y 024950 500 66 억 258219 N N 0 N 00 N
10 20250509 160337 57 100.00 KOSDAQ 유통 N N N N N 4230 -50 5 -1.17 67970110 16003 107.52 4300 4300 4225 5560 3000 4280 4247.36 1.98 0 -2577 4340 4310 4280 4250 4220 4295 4235 66 1280 500 3080 5 1 13273577 561 -604.29 0.54 12 0.12 -7.00 7888.00 6240 20240529 -32.21 3400 20241209 24.41 4715 -10.29 20250210 3875 9.16 20250331 6240 -32.21 20240529 3400 24.41 20241209 0.85 Y 024950 500 66 억 262801 N N 0 N 00 N
11 20250509 150337 57 100.00 KOSDAQ 유통 N N N N N 4235 -45 5 -1.05 51761645 12171 81.77 4300 4300 4235 5560 3000 4280 4252.87 1.98 0 -2091 4340 4310 4280 4250 4220 4295 4235 66 1280 500 3080 5 1 13273577 562 -605.00 0.54 12 0.09 -7.00 7888.00 6240 20240529 -32.13 3400 20241209 24.56 4715 -10.18 20250210 3875 9.29 20250331 6240 -32.13 20240529 3400 24.56 20241209 0.85 Y 024950 500 66 억 262801 N N 0 N 00 N
12 20250509 140336 57 100.00 KOSDAQ 유통 N N N N N 4245 -35 5 -0.82 36020325 8458 56.83 4300 4300 4245 5560 3000 4280 4258.73 1.98 0 -1481 4340 4310 4280 4250 4220 4295 4235 66 1280 500 3080 5 1 13273577 563 -606.43 0.54 12 0.06 -7.00 7888.00 6240 20240529 -31.97 3400 20241209 24.85 4715 -9.97 20250210 3875 9.55 20250331 6240 -31.97 20240529 3400 24.85 20241209 0.85 Y 024950 500 66 억 262801 N N 0 N 00 N