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
050120/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
20250512,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-85,5,-3.27,18212010,7121,40.96,2600,2615,2515,3380,1820,2600,2558.08,3.00,0,1089,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,341,37.54,0.39,12,0.05,67.00,6407.00,2885,20250502,-12.82,1407,20240805,78.75,2885,-12.82,20250502,1868,34.64,20250102,2885,-12.82,20250502,1407,78.75,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,162,N,00,N
20250512,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-60,5,-2.31,16210260,6326,36.39,2600,2615,2525,3380,1820,2600,2562.48,3.00,0,1118,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,345,37.91,0.40,12,0.05,67.00,6407.00,2885,20250502,-11.96,1407,20240805,80.53,2885,-11.96,20250502,1868,35.97,20250102,2885,-11.96,20250502,1407,80.53,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
20250512,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-50,5,-1.92,13146835,5120,29.45,2600,2615,2525,3380,1820,2600,2567.74,3.00,0,706,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,346,38.06,0.40,12,0.04,67.00,6407.00,2885,20250502,-11.61,1407,20240805,81.24,2885,-11.61,20250502,1868,36.51,20250102,2885,-11.61,20250502,1407,81.24,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
20250512,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-10,5,-0.38,7035410,2719,15.64,2600,2615,2560,3380,1820,2600,2587.50,3.00,0,-399,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,351,38.66,0.40,12,0.02,67.00,6407.00,2885,20250502,-10.23,1407,20240805,84.08,2885,-10.23,20250502,1868,38.65,20250102,2885,-10.23,20250502,1407,84.08,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
20250512,120504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-10,5,-0.38,6398960,2471,14.21,2600,2615,2565,3380,1820,2600,2589.62,3.00,0,-412,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,351,38.66,0.40,12,0.02,67.00,6407.00,2885,20250502,-10.23,1407,20240805,84.08,2885,-10.23,20250502,1868,38.65,20250102,2885,-10.23,20250502,1407,84.08,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
20250512,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-30,5,-1.15,6062520,2340,13.46,2600,2615,2565,3380,1820,2600,2590.82,3.00,0,-404,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,349,38.36,0.40,12,0.02,67.00,6407.00,2885,20250502,-10.92,1407,20240805,82.66,2885,-10.92,20250502,1868,37.58,20250102,2885,-10.92,20250502,1407,82.66,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
20250512,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-35,5,-1.35,5510335,2126,12.23,2600,2615,2565,3380,1820,2600,2591.88,3.00,0,-270,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,348,38.28,0.40,12,0.02,67.00,6407.00,2885,20250502,-11.09,1407,20240805,82.30,2885,-11.09,20250502,1868,37.31,20250102,2885,-11.09,20250502,1407,82.30,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
20250512,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,0,3,0.00,3331045,1280,7.36,2600,2615,2600,3380,1820,2600,2602.38,3.00,0,-154,2840,2720,2635,2515,2430,2677,2472,691,780,5000,1610,5,1,13564086,353,38.81,0.41,12,0.01,67.00,6407.00,2885,20250502,-9.88,1407,20240805,84.79,2885,-9.88,20250502,1868,39.19,20250102,2885,-9.88,20250502,1407,84.79,20240805,0.01,Y,050120,5000,690 억,,407447,N,N,382,N,00,N
20250509,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-95,5,-3.53,45161840,17385,724.68,2725,2755,2550,3500,1890,2695,2597.75,3.01,0,-198,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,353,38.81,0.41,12,0.13,67.00,6407.00,2885,20250502,-9.88,1407,20240805,84.79,2885,-9.88,20250502,1868,39.19,20250102,2885,-9.88,20250502,1407,84.79,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,382,N,00,N
20250509,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-145,5,-5.38,34647200,13313,554.94,2725,2755,2550,3500,1890,2695,2602.51,3.01,0,1726,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,346,38.06,0.40,12,0.10,67.00,6407.00,2885,20250502,-11.61,1407,20240805,81.24,2885,-11.61,20250502,1868,36.51,20250102,2885,-11.61,20250502,1407,81.24,20240805,0.01,Y,050120,5000,690 억,,407762,N,N,0,N,00,N
20250509,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-80,5,-2.97,22683530,8647,360.44,2725,2755,2570,3500,1890,2695,2623.28,3.01,0,1488,2791,2742,2676,2627,2561,2767,2652,691,805,5000,1670,5,1,13564086,355,39.03,0.41,12,0.06,67.00,6407.00,2885,20250502,-9.36,1407,20240805,85.86,2885,-9.36,20250502,1868,39.99,20250102,2885,-9.36,20250502,1407,85.86,20240805,0.01,Y,050120,5000,690 억,,407762,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 160458 57 100.00 KOSDAQ 유통 N N N N N 2515 -85 5 -3.27 18212010 7121 40.96 2600 2615 2515 3380 1820 2600 2558.08 3.00 0 1089 2840 2720 2635 2515 2430 2677 2472 691 780 5000 1610 5 1 13564086 341 37.54 0.39 12 0.05 67.00 6407.00 2885 20250502 -12.82 1407 20240805 78.75 2885 -12.82 20250502 1868 34.64 20250102 2885 -12.82 20250502 1407 78.75 20240805 0.01 Y 050120 5000 690 억 407447 N N 162 N 00 N
3 20250512 150503 57 100.00 KOSDAQ 유통 N N N N N 2540 -60 5 -2.31 16210260 6326 36.39 2600 2615 2525 3380 1820 2600 2562.48 3.00 0 1118 2840 2720 2635 2515 2430 2677 2472 691 780 5000 1610 5 1 13564086 345 37.91 0.40 12 0.05 67.00 6407.00 2885 20250502 -11.96 1407 20240805 80.53 2885 -11.96 20250502 1868 35.97 20250102 2885 -11.96 20250502 1407 80.53 20240805 0.01 Y 050120 5000 690 억 407447 N N 382 N 00 N
4 20250512 140503 57 100.00 KOSDAQ 유통 N N N N N 2550 -50 5 -1.92 13146835 5120 29.45 2600 2615 2525 3380 1820 2600 2567.74 3.00 0 706 2840 2720 2635 2515 2430 2677 2472 691 780 5000 1610 5 1 13564086 346 38.06 0.40 12 0.04 67.00 6407.00 2885 20250502 -11.61 1407 20240805 81.24 2885 -11.61 20250502 1868 36.51 20250102 2885 -11.61 20250502 1407 81.24 20240805 0.01 Y 050120 5000 690 억 407447 N N 382 N 00 N
5 20250512 130501 57 100.00 KOSDAQ 유통 N N N N N 2590 -10 5 -0.38 7035410 2719 15.64 2600 2615 2560 3380 1820 2600 2587.50 3.00 0 -399 2840 2720 2635 2515 2430 2677 2472 691 780 5000 1610 5 1 13564086 351 38.66 0.40 12 0.02 67.00 6407.00 2885 20250502 -10.23 1407 20240805 84.08 2885 -10.23 20250502 1868 38.65 20250102 2885 -10.23 20250502 1407 84.08 20240805 0.01 Y 050120 5000 690 억 407447 N N 382 N 00 N
6 20250512 120504 57 100.00 KOSDAQ 유통 N N N N N 2590 -10 5 -0.38 6398960 2471 14.21 2600 2615 2565 3380 1820 2600 2589.62 3.00 0 -412 2840 2720 2635 2515 2430 2677 2472 691 780 5000 1610 5 1 13564086 351 38.66 0.40 12 0.02 67.00 6407.00 2885 20250502 -10.23 1407 20240805 84.08 2885 -10.23 20250502 1868 38.65 20250102 2885 -10.23 20250502 1407 84.08 20240805 0.01 Y 050120 5000 690 억 407447 N N 382 N 00 N
7 20250512 110503 57 100.00 KOSDAQ 유통 N N N N N 2570 -30 5 -1.15 6062520 2340 13.46 2600 2615 2565 3380 1820 2600 2590.82 3.00 0 -404 2840 2720 2635 2515 2430 2677 2472 691 780 5000 1610 5 1 13564086 349 38.36 0.40 12 0.02 67.00 6407.00 2885 20250502 -10.92 1407 20240805 82.66 2885 -10.92 20250502 1868 37.58 20250102 2885 -10.92 20250502 1407 82.66 20240805 0.01 Y 050120 5000 690 억 407447 N N 382 N 00 N
8 20250512 100501 57 100.00 KOSDAQ 유통 N N N N N 2565 -35 5 -1.35 5510335 2126 12.23 2600 2615 2565 3380 1820 2600 2591.88 3.00 0 -270 2840 2720 2635 2515 2430 2677 2472 691 780 5000 1610 5 1 13564086 348 38.28 0.40 12 0.02 67.00 6407.00 2885 20250502 -11.09 1407 20240805 82.30 2885 -11.09 20250502 1868 37.31 20250102 2885 -11.09 20250502 1407 82.30 20240805 0.01 Y 050120 5000 690 억 407447 N N 382 N 00 N
9 20250512 090502 57 100.00 KOSDAQ 유통 N N N N N 2600 0 3 0.00 3331045 1280 7.36 2600 2615 2600 3380 1820 2600 2602.38 3.00 0 -154 2840 2720 2635 2515 2430 2677 2472 691 780 5000 1610 5 1 13564086 353 38.81 0.41 12 0.01 67.00 6407.00 2885 20250502 -9.88 1407 20240805 84.79 2885 -9.88 20250502 1868 39.19 20250102 2885 -9.88 20250502 1407 84.79 20240805 0.01 Y 050120 5000 690 억 407447 N N 382 N 00 N
10 20250509 160500 57 100.00 KOSDAQ 유통 N N N N N 2600 -95 5 -3.53 45161840 17385 724.68 2725 2755 2550 3500 1890 2695 2597.75 3.01 0 -198 2791 2742 2676 2627 2561 2767 2652 691 805 5000 1670 5 1 13564086 353 38.81 0.41 12 0.13 67.00 6407.00 2885 20250502 -9.88 1407 20240805 84.79 2885 -9.88 20250502 1868 39.19 20250102 2885 -9.88 20250502 1407 84.79 20240805 0.01 Y 050120 5000 690 억 407762 N N 382 N 00 N
11 20250509 150503 57 100.00 KOSDAQ 유통 N N N N N 2550 -145 5 -5.38 34647200 13313 554.94 2725 2755 2550 3500 1890 2695 2602.51 3.01 0 1726 2791 2742 2676 2627 2561 2767 2652 691 805 5000 1670 5 1 13564086 346 38.06 0.40 12 0.10 67.00 6407.00 2885 20250502 -11.61 1407 20240805 81.24 2885 -11.61 20250502 1868 36.51 20250102 2885 -11.61 20250502 1407 81.24 20240805 0.01 Y 050120 5000 690 억 407762 N N 0 N 00 N
12 20250509 140501 57 100.00 KOSDAQ 유통 N N N N N 2615 -80 5 -2.97 22683530 8647 360.44 2725 2755 2570 3500 1890 2695 2623.28 3.01 0 1488 2791 2742 2676 2627 2561 2767 2652 691 805 5000 1670 5 1 13564086 355 39.03 0.41 12 0.06 67.00 6407.00 2885 20250502 -9.36 1407 20240805 85.86 2885 -9.36 20250502 1868 39.99 20250102 2885 -9.36 20250502 1407 85.86 20240805 0.01 Y 050120 5000 690 억 407762 N N 0 N 00 N