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
052300/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
20250512,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-20,5,-0.74,145481290,54389,95.96,2690,2700,2660,3510,1890,2700,2674.83,1.07,0,4894,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,452,0.99,0.16,12,0.32,2718.00,16995.00,4670,20240612,-42.61,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3539,N,00,N
20250512,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-25,5,-0.93,133829025,50022,88.25,2690,2700,2660,3510,1890,2700,2675.40,1.07,0,4588,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,451,0.98,0.16,12,0.30,2718.00,16995.00,4670,20240612,-42.72,2230,20250325,19.96,3180,-15.88,20250203,2230,19.96,20250325,3180,-15.88,20250203,270,890.74,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
20250512,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-15,5,-0.56,75653975,28227,49.80,2690,2700,2665,3510,1890,2700,2680.20,1.07,0,2614,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,453,0.99,0.16,12,0.17,2718.00,16995.00,4670,20240612,-42.51,2230,20250325,20.40,3180,-15.57,20250203,2230,20.40,20250325,3180,-15.57,20250203,270,894.44,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
20250512,130507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-10,5,-0.37,66741035,24902,43.94,2690,2700,2665,3510,1890,2700,2680.15,1.07,0,2151,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,454,0.99,0.16,12,0.15,2718.00,16995.00,4670,20240612,-42.40,2230,20250325,20.63,3180,-15.41,20250203,2230,20.63,20250325,3180,-15.41,20250203,270,896.30,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
20250512,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-5,5,-0.19,29634255,11056,19.51,2690,2700,2665,3510,1890,2700,2680.38,1.07,0,-1267,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,455,0.99,0.16,12,0.07,2718.00,16995.00,4670,20240612,-42.29,2230,20250325,20.85,3180,-15.25,20250203,2230,20.85,20250325,3180,-15.25,20250203,270,898.15,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
20250512,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-10,5,-0.37,20686885,7733,13.64,2690,2695,2665,3510,1890,2700,2675.14,1.07,0,851,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,454,0.99,0.16,12,0.05,2718.00,16995.00,4670,20240612,-42.40,2230,20250325,20.63,3180,-15.41,20250203,2230,20.63,20250325,3180,-15.41,20250203,270,896.30,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
20250512,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-20,5,-0.74,15367235,5748,10.14,2690,2690,2665,3510,1890,2700,2673.49,1.07,0,1473,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,452,0.99,0.16,12,0.03,2718.00,16995.00,4670,20240612,-42.61,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
20250512,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-30,5,-1.11,2980440,1114,1.97,2690,2690,2670,3510,1890,2700,2675.44,1.07,0,180,2840,2770,2715,2645,2590,2742,2617,843,810,5000,1780,5,1,16865143,450,0.98,0.16,12,0.01,2718.00,16995.00,4670,20240612,-42.83,2230,20250325,19.73,3180,-16.04,20250203,2230,19.73,20250325,3180,-16.04,20250203,270,888.89,20241226,0.00,Y,052300,5000,843 억,,180461,N,N,3984,N,00,N
20250509,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-35,5,-1.28,151937220,56679,184.44,2760,2785,2660,3555,1915,2735,2680.66,1.12,0,-4239,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,455,0.99,0.16,12,0.34,2718.00,16995.00,4670,20240612,-42.18,2230,20250325,21.08,3180,-15.09,20250203,2230,21.08,20250325,3180,-15.09,20250203,270,900.00,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3984,N,00,N
20250509,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-55,5,-2.01,147503885,55031,179.07,2760,2785,2660,3555,1915,2735,2680.38,1.12,0,-3783,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,452,0.99,0.16,12,0.33,2718.00,16995.00,4670,20240612,-42.61,2230,20250325,20.18,3180,-15.72,20250203,2230,20.18,20250325,3180,-15.72,20250203,270,892.59,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,N,00,N
20250509,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-60,5,-2.19,112803530,42086,136.95,2760,2785,2660,3555,1915,2735,2680.31,1.12,0,-4532,2838,2786,2738,2686,2638,2812,2712,843,820,5000,1800,5,1,16865143,451,0.98,0.16,12,0.25,2718.00,16995.00,4670,20240612,-42.72,2230,20250325,19.96,3180,-15.88,20250203,2230,19.96,20250325,3180,-15.88,20250203,270,890.74,20241226,0.00,Y,052300,5000,843 억,,188437,N,N,3055,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 160503 57 100.00 KOSDAQ 유통 N N N N N 2680 -20 5 -0.74 145481290 54389 95.96 2690 2700 2660 3510 1890 2700 2674.83 1.07 0 4894 2840 2770 2715 2645 2590 2742 2617 843 810 5000 1780 5 1 16865143 452 0.99 0.16 12 0.32 2718.00 16995.00 4670 20240612 -42.61 2230 20250325 20.18 3180 -15.72 20250203 2230 20.18 20250325 3180 -15.72 20250203 270 892.59 20241226 0.00 Y 052300 5000 843 억 180461 N N 3539 N 00 N
3 20250512 150508 57 100.00 KOSDAQ 유통 N N N N N 2675 -25 5 -0.93 133829025 50022 88.25 2690 2700 2660 3510 1890 2700 2675.40 1.07 0 4588 2840 2770 2715 2645 2590 2742 2617 843 810 5000 1780 5 1 16865143 451 0.98 0.16 12 0.30 2718.00 16995.00 4670 20240612 -42.72 2230 20250325 19.96 3180 -15.88 20250203 2230 19.96 20250325 3180 -15.88 20250203 270 890.74 20241226 0.00 Y 052300 5000 843 억 180461 N N 3984 N 00 N
4 20250512 140508 57 100.00 KOSDAQ 유통 N N N N N 2685 -15 5 -0.56 75653975 28227 49.80 2690 2700 2665 3510 1890 2700 2680.20 1.07 0 2614 2840 2770 2715 2645 2590 2742 2617 843 810 5000 1780 5 1 16865143 453 0.99 0.16 12 0.17 2718.00 16995.00 4670 20240612 -42.51 2230 20250325 20.40 3180 -15.57 20250203 2230 20.40 20250325 3180 -15.57 20250203 270 894.44 20241226 0.00 Y 052300 5000 843 억 180461 N N 3984 N 00 N
5 20250512 130507 57 100.00 KOSDAQ 유통 N N N N N 2690 -10 5 -0.37 66741035 24902 43.94 2690 2700 2665 3510 1890 2700 2680.15 1.07 0 2151 2840 2770 2715 2645 2590 2742 2617 843 810 5000 1780 5 1 16865143 454 0.99 0.16 12 0.15 2718.00 16995.00 4670 20240612 -42.40 2230 20250325 20.63 3180 -15.41 20250203 2230 20.63 20250325 3180 -15.41 20250203 270 896.30 20241226 0.00 Y 052300 5000 843 억 180461 N N 3984 N 00 N
6 20250512 120509 57 100.00 KOSDAQ 유통 N N N N N 2695 -5 5 -0.19 29634255 11056 19.51 2690 2700 2665 3510 1890 2700 2680.38 1.07 0 -1267 2840 2770 2715 2645 2590 2742 2617 843 810 5000 1780 5 1 16865143 455 0.99 0.16 12 0.07 2718.00 16995.00 4670 20240612 -42.29 2230 20250325 20.85 3180 -15.25 20250203 2230 20.85 20250325 3180 -15.25 20250203 270 898.15 20241226 0.00 Y 052300 5000 843 억 180461 N N 3984 N 00 N
7 20250512 110508 57 100.00 KOSDAQ 유통 N N N N N 2690 -10 5 -0.37 20686885 7733 13.64 2690 2695 2665 3510 1890 2700 2675.14 1.07 0 851 2840 2770 2715 2645 2590 2742 2617 843 810 5000 1780 5 1 16865143 454 0.99 0.16 12 0.05 2718.00 16995.00 4670 20240612 -42.40 2230 20250325 20.63 3180 -15.41 20250203 2230 20.63 20250325 3180 -15.41 20250203 270 896.30 20241226 0.00 Y 052300 5000 843 억 180461 N N 3984 N 00 N
8 20250512 100507 57 100.00 KOSDAQ 유통 N N N N N 2680 -20 5 -0.74 15367235 5748 10.14 2690 2690 2665 3510 1890 2700 2673.49 1.07 0 1473 2840 2770 2715 2645 2590 2742 2617 843 810 5000 1780 5 1 16865143 452 0.99 0.16 12 0.03 2718.00 16995.00 4670 20240612 -42.61 2230 20250325 20.18 3180 -15.72 20250203 2230 20.18 20250325 3180 -15.72 20250203 270 892.59 20241226 0.00 Y 052300 5000 843 억 180461 N N 3984 N 00 N
9 20250512 090508 57 100.00 KOSDAQ 유통 N N N N N 2670 -30 5 -1.11 2980440 1114 1.97 2690 2690 2670 3510 1890 2700 2675.44 1.07 0 180 2840 2770 2715 2645 2590 2742 2617 843 810 5000 1780 5 1 16865143 450 0.98 0.16 12 0.01 2718.00 16995.00 4670 20240612 -42.83 2230 20250325 19.73 3180 -16.04 20250203 2230 19.73 20250325 3180 -16.04 20250203 270 888.89 20241226 0.00 Y 052300 5000 843 억 180461 N N 3984 N 00 N
10 20250509 160505 57 100.00 KOSDAQ 유통 N N N N N 2700 -35 5 -1.28 151937220 56679 184.44 2760 2785 2660 3555 1915 2735 2680.66 1.12 0 -4239 2838 2786 2738 2686 2638 2812 2712 843 820 5000 1800 5 1 16865143 455 0.99 0.16 12 0.34 2718.00 16995.00 4670 20240612 -42.18 2230 20250325 21.08 3180 -15.09 20250203 2230 21.08 20250325 3180 -15.09 20250203 270 900.00 20241226 0.00 Y 052300 5000 843 억 188437 N N 3984 N 00 N
11 20250509 150508 57 100.00 KOSDAQ 유통 N N N N N 2680 -55 5 -2.01 147503885 55031 179.07 2760 2785 2660 3555 1915 2735 2680.38 1.12 0 -3783 2838 2786 2738 2686 2638 2812 2712 843 820 5000 1800 5 1 16865143 452 0.99 0.16 12 0.33 2718.00 16995.00 4670 20240612 -42.61 2230 20250325 20.18 3180 -15.72 20250203 2230 20.18 20250325 3180 -15.72 20250203 270 892.59 20241226 0.00 Y 052300 5000 843 억 188437 N N 3055 N 00 N
12 20250509 140507 57 100.00 KOSDAQ 유통 N N N N N 2675 -60 5 -2.19 112803530 42086 136.95 2760 2785 2660 3555 1915 2735 2680.31 1.12 0 -4532 2838 2786 2738 2686 2638 2812 2712 843 820 5000 1800 5 1 16865143 451 0.98 0.16 12 0.25 2718.00 16995.00 4670 20240612 -42.72 2230 20250325 19.96 3180 -15.88 20250203 2230 19.96 20250325 3180 -15.88 20250203 270 890.74 20241226 0.00 Y 052300 5000 843 억 188437 N N 3055 N 00 N