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
031330/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
20250512,160349,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2810,60,2,2.18,1110808520,399668,297.39,2760,2810,2745,3575,1925,2750,2779.30,5.39,0,74991,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2810,5.17,0.64,12,0.40,544.00,4395.00,3900,20240508,-27.95,2500,20250203,12.40,2880,-2.43,20250317,2500,12.40,20250203,3810,-26.25,20240517,2500,12.40,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,21836,N,00,N
20250512,150352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2810,60,2,2.18,1049656070,377869,281.17,2760,2810,2745,3575,1925,2750,2777.83,5.39,0,75179,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2810,5.17,0.64,12,0.38,544.00,4395.00,3900,20240508,-27.95,2500,20250203,12.40,2880,-2.43,20250317,2500,12.40,20250203,3810,-26.25,20240517,2500,12.40,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
20250512,140352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2805,55,2,2.00,951039310,342682,254.99,2760,2805,2745,3575,1925,2750,2775.28,5.39,0,61059,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2805,5.16,0.64,12,0.34,544.00,4395.00,3900,20240508,-28.08,2500,20250203,12.20,2880,-2.60,20250317,2500,12.20,20250203,3810,-26.38,20240517,2500,12.20,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
20250512,130351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2795,45,2,1.64,872633360,314658,234.13,2760,2805,2745,3575,1925,2750,2773.28,5.39,0,57473,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2795,5.14,0.64,12,0.31,544.00,4395.00,3900,20240508,-28.33,2500,20250203,11.80,2880,-2.95,20250317,2500,11.80,20250203,3810,-26.64,20240517,2500,11.80,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
20250512,120353,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2800,50,2,1.82,825207120,297674,221.50,2760,2805,2745,3575,1925,2750,2772.18,5.39,0,63844,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2800,5.15,0.64,12,0.30,544.00,4395.00,3900,20240508,-28.21,2500,20250203,12.00,2880,-2.78,20250317,2500,12.00,20250203,3810,-26.51,20240517,2500,12.00,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
20250512,110352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2785,35,2,1.27,583747965,211153,157.12,2760,2795,2745,3575,1925,2750,2764.57,5.39,0,55506,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2785,5.12,0.63,12,0.21,544.00,4395.00,3900,20240508,-28.59,2500,20250203,11.40,2880,-3.30,20250317,2500,11.40,20250203,3810,-26.90,20240517,2500,11.40,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
20250512,100351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2785,35,2,1.27,462034410,167422,124.58,2760,2785,2745,3575,1925,2750,2759.70,5.39,0,25245,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2785,5.12,0.63,12,0.17,544.00,4395.00,3900,20240508,-28.59,2500,20250203,11.40,2880,-3.30,20250317,2500,11.40,20250203,3810,-26.90,20240517,2500,11.40,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
20250512,090352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,10,2,0.36,45555405,16508,12.28,2760,2760,2750,3575,1925,2750,2759.60,5.39,0,7316,2780,2765,2745,2730,2710,2755,2720,500,825,500,2030,5,1,99995067,2760,5.07,0.63,12,0.02,544.00,4395.00,3900,20240508,-29.23,2500,20250203,10.40,2880,-4.17,20250317,2500,10.40,20250203,3810,-27.56,20240517,2500,10.40,20250203,1.15,Y,031330,500,499 억,,5392225,N,N,11448,N,00,N
20250509,160351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,0,3,0.00,367599188,134048,57.73,2755,2760,2725,3575,1925,2750,2742.29,5.40,0,-6924,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2750,5.06,0.63,12,0.13,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3880,-29.12,20240509,2500,10.00,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,11448,N,00,N
20250509,150352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,0,3,0.00,298319098,108859,46.89,2755,2760,2725,3575,1925,2750,2740.42,5.40,0,-9550,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2750,5.06,0.63,12,0.11,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3880,-29.12,20240509,2500,10.00,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,N,00,N
20250509,140351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,204062412,74543,32.11,2755,2760,2725,3575,1925,2750,2737.51,5.40,0,-14382,2796,2772,2736,2712,2676,2785,2725,500,825,500,2030,5,1,99995067,2735,5.03,0.62,12,0.07,544.00,4395.00,3900,20240508,-29.87,2500,20250203,9.40,2880,-5.03,20250317,2500,9.40,20250203,3880,-29.51,20240509,2500,9.40,20250203,1.15,Y,031330,500,499 억,,5399755,N,N,12022,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 160349 55 60.00 KOSDAQ 유통 N N N Y 60 N 2810 60 2 2.18 1110808520 399668 297.39 2760 2810 2745 3575 1925 2750 2779.30 5.39 0 74991 2780 2765 2745 2730 2710 2755 2720 500 825 500 2030 5 1 99995067 2810 5.17 0.64 12 0.40 544.00 4395.00 3900 20240508 -27.95 2500 20250203 12.40 2880 -2.43 20250317 2500 12.40 20250203 3810 -26.25 20240517 2500 12.40 20250203 1.15 Y 031330 500 499 억 5392225 N N 21836 N 00 N
3 20250512 150352 55 60.00 KOSDAQ 유통 N N N Y 60 N 2810 60 2 2.18 1049656070 377869 281.17 2760 2810 2745 3575 1925 2750 2777.83 5.39 0 75179 2780 2765 2745 2730 2710 2755 2720 500 825 500 2030 5 1 99995067 2810 5.17 0.64 12 0.38 544.00 4395.00 3900 20240508 -27.95 2500 20250203 12.40 2880 -2.43 20250317 2500 12.40 20250203 3810 -26.25 20240517 2500 12.40 20250203 1.15 Y 031330 500 499 억 5392225 N N 11448 N 00 N
4 20250512 140352 55 60.00 KOSDAQ 유통 N N N Y 60 N 2805 55 2 2.00 951039310 342682 254.99 2760 2805 2745 3575 1925 2750 2775.28 5.39 0 61059 2780 2765 2745 2730 2710 2755 2720 500 825 500 2030 5 1 99995067 2805 5.16 0.64 12 0.34 544.00 4395.00 3900 20240508 -28.08 2500 20250203 12.20 2880 -2.60 20250317 2500 12.20 20250203 3810 -26.38 20240517 2500 12.20 20250203 1.15 Y 031330 500 499 억 5392225 N N 11448 N 00 N
5 20250512 130351 55 60.00 KOSDAQ 유통 N N N Y 60 N 2795 45 2 1.64 872633360 314658 234.13 2760 2805 2745 3575 1925 2750 2773.28 5.39 0 57473 2780 2765 2745 2730 2710 2755 2720 500 825 500 2030 5 1 99995067 2795 5.14 0.64 12 0.31 544.00 4395.00 3900 20240508 -28.33 2500 20250203 11.80 2880 -2.95 20250317 2500 11.80 20250203 3810 -26.64 20240517 2500 11.80 20250203 1.15 Y 031330 500 499 억 5392225 N N 11448 N 00 N
6 20250512 120353 55 60.00 KOSDAQ 유통 N N N Y 60 N 2800 50 2 1.82 825207120 297674 221.50 2760 2805 2745 3575 1925 2750 2772.18 5.39 0 63844 2780 2765 2745 2730 2710 2755 2720 500 825 500 2030 5 1 99995067 2800 5.15 0.64 12 0.30 544.00 4395.00 3900 20240508 -28.21 2500 20250203 12.00 2880 -2.78 20250317 2500 12.00 20250203 3810 -26.51 20240517 2500 12.00 20250203 1.15 Y 031330 500 499 억 5392225 N N 11448 N 00 N
7 20250512 110352 55 60.00 KOSDAQ 유통 N N N Y 60 N 2785 35 2 1.27 583747965 211153 157.12 2760 2795 2745 3575 1925 2750 2764.57 5.39 0 55506 2780 2765 2745 2730 2710 2755 2720 500 825 500 2030 5 1 99995067 2785 5.12 0.63 12 0.21 544.00 4395.00 3900 20240508 -28.59 2500 20250203 11.40 2880 -3.30 20250317 2500 11.40 20250203 3810 -26.90 20240517 2500 11.40 20250203 1.15 Y 031330 500 499 억 5392225 N N 11448 N 00 N
8 20250512 100351 55 60.00 KOSDAQ 유통 N N N Y 60 N 2785 35 2 1.27 462034410 167422 124.58 2760 2785 2745 3575 1925 2750 2759.70 5.39 0 25245 2780 2765 2745 2730 2710 2755 2720 500 825 500 2030 5 1 99995067 2785 5.12 0.63 12 0.17 544.00 4395.00 3900 20240508 -28.59 2500 20250203 11.40 2880 -3.30 20250317 2500 11.40 20250203 3810 -26.90 20240517 2500 11.40 20250203 1.15 Y 031330 500 499 억 5392225 N N 11448 N 00 N
9 20250512 090352 55 60.00 KOSDAQ 유통 N N N Y 60 N 2760 10 2 0.36 45555405 16508 12.28 2760 2760 2750 3575 1925 2750 2759.60 5.39 0 7316 2780 2765 2745 2730 2710 2755 2720 500 825 500 2030 5 1 99995067 2760 5.07 0.63 12 0.02 544.00 4395.00 3900 20240508 -29.23 2500 20250203 10.40 2880 -4.17 20250317 2500 10.40 20250203 3810 -27.56 20240517 2500 10.40 20250203 1.15 Y 031330 500 499 억 5392225 N N 11448 N 00 N
10 20250509 160351 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 0 3 0.00 367599188 134048 57.73 2755 2760 2725 3575 1925 2750 2742.29 5.40 0 -6924 2796 2772 2736 2712 2676 2785 2725 500 825 500 2030 5 1 99995067 2750 5.06 0.63 12 0.13 544.00 4395.00 3900 20240508 -29.49 2500 20250203 10.00 2880 -4.51 20250317 2500 10.00 20250203 3880 -29.12 20240509 2500 10.00 20250203 1.15 Y 031330 500 499 억 5399755 N N 11448 N 00 N
11 20250509 150352 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 0 3 0.00 298319098 108859 46.89 2755 2760 2725 3575 1925 2750 2740.42 5.40 0 -9550 2796 2772 2736 2712 2676 2785 2725 500 825 500 2030 5 1 99995067 2750 5.06 0.63 12 0.11 544.00 4395.00 3900 20240508 -29.49 2500 20250203 10.00 2880 -4.51 20250317 2500 10.00 20250203 3880 -29.12 20240509 2500 10.00 20250203 1.15 Y 031330 500 499 억 5399755 N N 12022 N 00 N
12 20250509 140351 55 60.00 KOSDAQ 유통 N N N Y 60 N 2735 -15 5 -0.55 204062412 74543 32.11 2755 2760 2725 3575 1925 2750 2737.51 5.40 0 -14382 2796 2772 2736 2712 2676 2785 2725 500 825 500 2030 5 1 99995067 2735 5.03 0.62 12 0.07 544.00 4395.00 3900 20240508 -29.87 2500 20250203 9.40 2880 -5.03 20250317 2500 9.40 20250203 3880 -29.51 20240509 2500 9.40 20250203 1.15 Y 031330 500 499 억 5399755 N N 12022 N 00 N