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
051380/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
20250512,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,25,2,1.02,66851254,27251,130.53,2440,2485,2415,3170,1710,2440,2453.07,4.01,0,5286,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,378,-57.33,0.93,12,0.18,-43.00,2653.00,4140,20240509,-40.46,2130,20240909,15.73,3200,-22.97,20250107,2330,5.79,20250407,4075,-39.51,20240521,2130,15.73,20240909,1.24,Y,051380,500,76 억,,615605,N,N,1136,N,00,N
20250512,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,40,2,1.64,60968759,24868,119.12,2440,2485,2415,3170,1710,2440,2451.70,4.01,0,4536,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,380,-57.67,0.93,12,0.16,-43.00,2653.00,4140,20240509,-40.10,2130,20240909,16.43,3200,-22.50,20250107,2330,6.44,20250407,4075,-39.14,20240521,2130,16.43,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
20250512,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,20,2,0.82,50873414,20775,99.51,2440,2485,2415,3170,1710,2440,2448.78,4.01,0,4903,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,377,-57.21,0.93,12,0.14,-43.00,2653.00,4140,20240509,-40.58,2130,20240909,15.49,3200,-23.12,20250107,2330,5.58,20250407,4075,-39.63,20240521,2130,15.49,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
20250512,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,15,2,0.61,49829314,20352,97.49,2440,2485,2415,3170,1710,2440,2448.37,4.01,0,5046,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,377,-57.09,0.93,12,0.13,-43.00,2653.00,4140,20240509,-40.70,2130,20240909,15.26,3200,-23.28,20250107,2330,5.36,20250407,4075,-39.75,20240521,2130,15.26,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
20250512,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2467,27,2,1.11,39911149,16313,78.14,2440,2485,2415,3170,1710,2440,2446.59,4.01,0,4370,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,378,-57.37,0.93,12,0.11,-43.00,2653.00,4140,20240509,-40.41,2130,20240909,15.82,3200,-22.91,20250107,2330,5.88,20250407,4075,-39.46,20240521,2130,15.82,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
20250512,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-10,5,-0.41,19203515,7920,37.94,2440,2445,2415,3170,1710,2440,2424.69,4.01,0,1306,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,373,-56.51,0.92,12,0.05,-43.00,2653.00,4140,20240509,-41.30,2130,20240909,14.08,3200,-24.06,20250107,2330,4.29,20250407,4075,-40.37,20240521,2130,14.08,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
20250512,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,-5,5,-0.20,8380410,3458,16.56,2440,2440,2415,3170,1710,2440,2423.48,4.01,0,821,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,374,-56.63,0.92,12,0.02,-43.00,2653.00,4140,20240509,-41.18,2130,20240909,14.32,3200,-23.91,20250107,2330,4.51,20250407,4075,-40.25,20240521,2130,14.32,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
20250512,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,0,3,0.00,351000,144,0.69,2440,2440,2435,3170,1710,2440,2437.50,4.01,0,-75,2490,2465,2435,2410,2380,2450,2395,77,730,500,1700,5,1,15340072,374,-56.74,0.92,12,0.00,-43.00,2653.00,4140,20240509,-41.06,2130,20240909,14.55,3200,-23.75,20250107,2330,4.72,20250407,4075,-40.12,20240521,2130,14.55,20240909,1.24,Y,051380,500,76 억,,615605,N,N,661,N,00,N
20250509,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-15,5,-0.61,50522505,20876,54.40,2460,2460,2405,3190,1720,2455,2420.12,4.05,0,-8507,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,374,-56.74,0.92,12,0.14,-43.00,2653.00,4140,20240509,-41.06,2130,20240909,14.55,3200,-23.75,20250107,2330,4.72,20250407,4140,-41.06,20240509,2130,14.55,20240909,1.27,Y,051380,500,76 억,,621112,N,N,661,N,00,N
20250509,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-35,5,-1.43,41164575,17005,44.32,2460,2460,2405,3190,1720,2455,2420.73,4.05,0,-7438,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,371,-56.28,0.91,12,0.11,-43.00,2653.00,4140,20240509,-41.55,2130,20240909,13.62,3200,-24.38,20250107,2330,3.86,20250407,4140,-41.55,20240509,2130,13.62,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,N,00,N
20250509,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-40,5,-1.63,35269610,14557,37.94,2460,2460,2405,3190,1720,2455,2422.86,4.05,0,-6745,2511,2482,2426,2397,2341,2497,2412,77,735,500,1710,5,1,15340072,370,-56.16,0.91,12,0.09,-43.00,2653.00,4140,20240509,-41.67,2130,20240909,13.38,3200,-24.53,20250107,2330,3.65,20250407,4140,-41.67,20240509,2130,13.38,20240909,1.27,Y,051380,500,76 억,,621112,N,N,1717,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 160500 57 100.00 KOSDAQ 유통 N N N N N 2465 25 2 1.02 66851254 27251 130.53 2440 2485 2415 3170 1710 2440 2453.07 4.01 0 5286 2490 2465 2435 2410 2380 2450 2395 77 730 500 1700 5 1 15340072 378 -57.33 0.93 12 0.18 -43.00 2653.00 4140 20240509 -40.46 2130 20240909 15.73 3200 -22.97 20250107 2330 5.79 20250407 4075 -39.51 20240521 2130 15.73 20240909 1.24 Y 051380 500 76 억 615605 N N 1136 N 00 N
3 20250512 150505 57 100.00 KOSDAQ 유통 N N N N N 2480 40 2 1.64 60968759 24868 119.12 2440 2485 2415 3170 1710 2440 2451.70 4.01 0 4536 2490 2465 2435 2410 2380 2450 2395 77 730 500 1700 5 1 15340072 380 -57.67 0.93 12 0.16 -43.00 2653.00 4140 20240509 -40.10 2130 20240909 16.43 3200 -22.50 20250107 2330 6.44 20250407 4075 -39.14 20240521 2130 16.43 20240909 1.24 Y 051380 500 76 억 615605 N N 661 N 00 N
4 20250512 140505 57 100.00 KOSDAQ 유통 N N N N N 2460 20 2 0.82 50873414 20775 99.51 2440 2485 2415 3170 1710 2440 2448.78 4.01 0 4903 2490 2465 2435 2410 2380 2450 2395 77 730 500 1700 5 1 15340072 377 -57.21 0.93 12 0.14 -43.00 2653.00 4140 20240509 -40.58 2130 20240909 15.49 3200 -23.12 20250107 2330 5.58 20250407 4075 -39.63 20240521 2130 15.49 20240909 1.24 Y 051380 500 76 억 615605 N N 661 N 00 N
5 20250512 130504 57 100.00 KOSDAQ 유통 N N N N N 2455 15 2 0.61 49829314 20352 97.49 2440 2485 2415 3170 1710 2440 2448.37 4.01 0 5046 2490 2465 2435 2410 2380 2450 2395 77 730 500 1700 5 1 15340072 377 -57.09 0.93 12 0.13 -43.00 2653.00 4140 20240509 -40.70 2130 20240909 15.26 3200 -23.28 20250107 2330 5.36 20250407 4075 -39.75 20240521 2130 15.26 20240909 1.24 Y 051380 500 76 억 615605 N N 661 N 00 N
6 20250512 120506 57 100.00 KOSDAQ 유통 N N N N N 2467 27 2 1.11 39911149 16313 78.14 2440 2485 2415 3170 1710 2440 2446.59 4.01 0 4370 2490 2465 2435 2410 2380 2450 2395 77 730 500 1700 5 1 15340072 378 -57.37 0.93 12 0.11 -43.00 2653.00 4140 20240509 -40.41 2130 20240909 15.82 3200 -22.91 20250107 2330 5.88 20250407 4075 -39.46 20240521 2130 15.82 20240909 1.24 Y 051380 500 76 억 615605 N N 661 N 00 N
7 20250512 110505 57 100.00 KOSDAQ 유통 N N N N N 2430 -10 5 -0.41 19203515 7920 37.94 2440 2445 2415 3170 1710 2440 2424.69 4.01 0 1306 2490 2465 2435 2410 2380 2450 2395 77 730 500 1700 5 1 15340072 373 -56.51 0.92 12 0.05 -43.00 2653.00 4140 20240509 -41.30 2130 20240909 14.08 3200 -24.06 20250107 2330 4.29 20250407 4075 -40.37 20240521 2130 14.08 20240909 1.24 Y 051380 500 76 억 615605 N N 661 N 00 N
8 20250512 100503 57 100.00 KOSDAQ 유통 N N N N N 2435 -5 5 -0.20 8380410 3458 16.56 2440 2440 2415 3170 1710 2440 2423.48 4.01 0 821 2490 2465 2435 2410 2380 2450 2395 77 730 500 1700 5 1 15340072 374 -56.63 0.92 12 0.02 -43.00 2653.00 4140 20240509 -41.18 2130 20240909 14.32 3200 -23.91 20250107 2330 4.51 20250407 4075 -40.25 20240521 2130 14.32 20240909 1.24 Y 051380 500 76 억 615605 N N 661 N 00 N
9 20250512 090504 57 100.00 KOSDAQ 유통 N N N N N 2440 0 3 0.00 351000 144 0.69 2440 2440 2435 3170 1710 2440 2437.50 4.01 0 -75 2490 2465 2435 2410 2380 2450 2395 77 730 500 1700 5 1 15340072 374 -56.74 0.92 12 0.00 -43.00 2653.00 4140 20240509 -41.06 2130 20240909 14.55 3200 -23.75 20250107 2330 4.72 20250407 4075 -40.12 20240521 2130 14.55 20240909 1.24 Y 051380 500 76 억 615605 N N 661 N 00 N
10 20250509 160502 57 100.00 KOSDAQ 유통 N N N N N 2440 -15 5 -0.61 50522505 20876 54.40 2460 2460 2405 3190 1720 2455 2420.12 4.05 0 -8507 2511 2482 2426 2397 2341 2497 2412 77 735 500 1710 5 1 15340072 374 -56.74 0.92 12 0.14 -43.00 2653.00 4140 20240509 -41.06 2130 20240909 14.55 3200 -23.75 20250107 2330 4.72 20250407 4140 -41.06 20240509 2130 14.55 20240909 1.27 Y 051380 500 76 억 621112 N N 661 N 00 N
11 20250509 150505 57 100.00 KOSDAQ 유통 N N N N N 2420 -35 5 -1.43 41164575 17005 44.32 2460 2460 2405 3190 1720 2455 2420.73 4.05 0 -7438 2511 2482 2426 2397 2341 2497 2412 77 735 500 1710 5 1 15340072 371 -56.28 0.91 12 0.11 -43.00 2653.00 4140 20240509 -41.55 2130 20240909 13.62 3200 -24.38 20250107 2330 3.86 20250407 4140 -41.55 20240509 2130 13.62 20240909 1.27 Y 051380 500 76 억 621112 N N 1717 N 00 N
12 20250509 140503 57 100.00 KOSDAQ 유통 N N N N N 2415 -40 5 -1.63 35269610 14557 37.94 2460 2460 2405 3190 1720 2455 2422.86 4.05 0 -6745 2511 2482 2426 2397 2341 2497 2412 77 735 500 1710 5 1 15340072 370 -56.16 0.91 12 0.09 -43.00 2653.00 4140 20240509 -41.67 2130 20240909 13.38 3200 -24.53 20250107 2330 3.65 20250407 4140 -41.67 20240509 2130 13.38 20240909 1.27 Y 051380 500 76 억 621112 N N 1717 N 00 N