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
053050/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
20250512,160507,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,0,3,0.00,284187381,106211,119.09,2675,2695,2640,3475,1875,2675,2675.69,3.92,0,18042,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,802,22.48,0.85,12,0.35,119.00,3148.00,5480,20240604,-51.19,2530,20250409,5.73,3535,-24.33,20250113,2530,5.73,20250409,5480,-51.19,20240604,2530,5.73,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,19571,N,00,N
20250512,150512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,10,2,0.37,260630334,97414,109.23,2675,2695,2640,3475,1875,2675,2675.49,3.92,0,13030,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,805,22.56,0.85,12,0.32,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
20250512,140512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,15,2,0.56,242458674,90651,101.65,2675,2695,2640,3475,1875,2675,2674.64,3.92,0,10376,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,807,22.61,0.85,12,0.30,119.00,3148.00,5480,20240604,-50.91,2530,20250409,6.32,3535,-23.90,20250113,2530,6.32,20250409,5480,-50.91,20240604,2530,6.32,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
20250512,130511,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2695,20,2,0.75,208388464,77951,87.41,2675,2695,2640,3475,1875,2675,2673.33,3.92,0,8535,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,808,22.65,0.86,12,0.26,119.00,3148.00,5480,20240604,-50.82,2530,20250409,6.52,3535,-23.76,20250113,2530,6.52,20250409,5480,-50.82,20240604,2530,6.52,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
20250512,120513,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,15,2,0.56,176485700,66088,74.10,2675,2690,2640,3475,1875,2675,2670.47,3.92,0,13098,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,807,22.61,0.85,12,0.22,119.00,3148.00,5480,20240604,-50.91,2530,20250409,6.32,3535,-23.90,20250113,2530,6.32,20250409,5480,-50.91,20240604,2530,6.32,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
20250512,110512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,10,2,0.37,116619315,43787,49.10,2675,2690,2640,3475,1875,2675,2663.33,3.92,0,4486,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,805,22.56,0.85,12,0.15,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
20250512,100511,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2680,5,2,0.19,69543535,26214,29.39,2675,2690,2640,3475,1875,2675,2652.92,3.92,0,-229,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,804,22.52,0.85,12,0.09,119.00,3148.00,5480,20240604,-51.09,2530,20250409,5.93,3535,-24.19,20250113,2530,5.93,20250409,5480,-51.09,20240604,2530,5.93,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
20250512,090511,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,0,3,0.00,10872685,4073,4.57,2675,2690,2650,3475,1875,2675,2669.45,3.92,0,307,2748,2711,2693,2656,2638,2702,2647,153,800,500,1760,5,1,29987597,802,22.48,0.85,12,0.01,119.00,3148.00,5480,20240604,-51.19,2530,20250409,5.73,3535,-24.33,20250113,2530,5.73,20250409,5480,-51.19,20240604,2530,5.73,20250409,4.61,Y,053050,500,153 억,,1175596,N,N,12255,N,00,N
20250509,160509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,-40,5,-1.47,238858144,88791,76.29,2715,2730,2675,3525,1905,2715,2690.10,3.92,0,6535,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,802,22.48,0.85,12,0.30,119.00,3148.00,5480,20240604,-51.19,2530,20250409,5.73,3535,-24.33,20250113,2530,5.73,20250409,5480,-51.19,20240604,2530,5.73,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,12255,N,00,N
20250509,150512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2685,-30,5,-1.10,218138081,81057,69.64,2715,2730,2680,3525,1905,2715,2691.16,3.92,0,4853,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,805,22.56,0.85,12,0.27,119.00,3148.00,5480,20240604,-51.00,2530,20250409,6.13,3535,-24.05,20250113,2530,6.13,20250409,5480,-51.00,20240604,2530,6.13,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,N,00,N
20250509,140510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,-25,5,-0.92,200065711,74325,63.86,2715,2730,2680,3525,1905,2715,2691.75,3.92,0,7601,2773,2743,2725,2695,2677,2735,2687,153,810,500,1790,5,1,29987597,807,22.61,0.85,12,0.25,119.00,3148.00,5480,20240604,-50.91,2530,20250409,6.32,3535,-23.90,20250113,2530,6.32,20250409,5480,-50.91,20240604,2530,6.32,20250409,4.65,Y,053050,500,153 억,,1175721,N,N,7319,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 160507 57 100.00 KOSDAQ N N N N N 2675 0 3 0.00 284187381 106211 119.09 2675 2695 2640 3475 1875 2675 2675.69 3.92 0 18042 2748 2711 2693 2656 2638 2702 2647 153 800 500 1760 5 1 29987597 802 22.48 0.85 12 0.35 119.00 3148.00 5480 20240604 -51.19 2530 20250409 5.73 3535 -24.33 20250113 2530 5.73 20250409 5480 -51.19 20240604 2530 5.73 20250409 4.61 Y 053050 500 153 억 1175596 N N 19571 N 00 N
3 20250512 150512 57 100.00 KOSDAQ N N N N N 2685 10 2 0.37 260630334 97414 109.23 2675 2695 2640 3475 1875 2675 2675.49 3.92 0 13030 2748 2711 2693 2656 2638 2702 2647 153 800 500 1760 5 1 29987597 805 22.56 0.85 12 0.32 119.00 3148.00 5480 20240604 -51.00 2530 20250409 6.13 3535 -24.05 20250113 2530 6.13 20250409 5480 -51.00 20240604 2530 6.13 20250409 4.61 Y 053050 500 153 억 1175596 N N 12255 N 00 N
4 20250512 140512 57 100.00 KOSDAQ N N N N N 2690 15 2 0.56 242458674 90651 101.65 2675 2695 2640 3475 1875 2675 2674.64 3.92 0 10376 2748 2711 2693 2656 2638 2702 2647 153 800 500 1760 5 1 29987597 807 22.61 0.85 12 0.30 119.00 3148.00 5480 20240604 -50.91 2530 20250409 6.32 3535 -23.90 20250113 2530 6.32 20250409 5480 -50.91 20240604 2530 6.32 20250409 4.61 Y 053050 500 153 억 1175596 N N 12255 N 00 N
5 20250512 130511 57 100.00 KOSDAQ N N N N N 2695 20 2 0.75 208388464 77951 87.41 2675 2695 2640 3475 1875 2675 2673.33 3.92 0 8535 2748 2711 2693 2656 2638 2702 2647 153 800 500 1760 5 1 29987597 808 22.65 0.86 12 0.26 119.00 3148.00 5480 20240604 -50.82 2530 20250409 6.52 3535 -23.76 20250113 2530 6.52 20250409 5480 -50.82 20240604 2530 6.52 20250409 4.61 Y 053050 500 153 억 1175596 N N 12255 N 00 N
6 20250512 120513 57 100.00 KOSDAQ N N N N N 2690 15 2 0.56 176485700 66088 74.10 2675 2690 2640 3475 1875 2675 2670.47 3.92 0 13098 2748 2711 2693 2656 2638 2702 2647 153 800 500 1760 5 1 29987597 807 22.61 0.85 12 0.22 119.00 3148.00 5480 20240604 -50.91 2530 20250409 6.32 3535 -23.90 20250113 2530 6.32 20250409 5480 -50.91 20240604 2530 6.32 20250409 4.61 Y 053050 500 153 억 1175596 N N 12255 N 00 N
7 20250512 110512 57 100.00 KOSDAQ N N N N N 2685 10 2 0.37 116619315 43787 49.10 2675 2690 2640 3475 1875 2675 2663.33 3.92 0 4486 2748 2711 2693 2656 2638 2702 2647 153 800 500 1760 5 1 29987597 805 22.56 0.85 12 0.15 119.00 3148.00 5480 20240604 -51.00 2530 20250409 6.13 3535 -24.05 20250113 2530 6.13 20250409 5480 -51.00 20240604 2530 6.13 20250409 4.61 Y 053050 500 153 억 1175596 N N 12255 N 00 N
8 20250512 100511 57 100.00 KOSDAQ N N N N N 2680 5 2 0.19 69543535 26214 29.39 2675 2690 2640 3475 1875 2675 2652.92 3.92 0 -229 2748 2711 2693 2656 2638 2702 2647 153 800 500 1760 5 1 29987597 804 22.52 0.85 12 0.09 119.00 3148.00 5480 20240604 -51.09 2530 20250409 5.93 3535 -24.19 20250113 2530 5.93 20250409 5480 -51.09 20240604 2530 5.93 20250409 4.61 Y 053050 500 153 억 1175596 N N 12255 N 00 N
9 20250512 090511 57 100.00 KOSDAQ N N N N N 2675 0 3 0.00 10872685 4073 4.57 2675 2690 2650 3475 1875 2675 2669.45 3.92 0 307 2748 2711 2693 2656 2638 2702 2647 153 800 500 1760 5 1 29987597 802 22.48 0.85 12 0.01 119.00 3148.00 5480 20240604 -51.19 2530 20250409 5.73 3535 -24.33 20250113 2530 5.73 20250409 5480 -51.19 20240604 2530 5.73 20250409 4.61 Y 053050 500 153 억 1175596 N N 12255 N 00 N
10 20250509 160509 57 100.00 KOSDAQ N N N N N 2675 -40 5 -1.47 238858144 88791 76.29 2715 2730 2675 3525 1905 2715 2690.10 3.92 0 6535 2773 2743 2725 2695 2677 2735 2687 153 810 500 1790 5 1 29987597 802 22.48 0.85 12 0.30 119.00 3148.00 5480 20240604 -51.19 2530 20250409 5.73 3535 -24.33 20250113 2530 5.73 20250409 5480 -51.19 20240604 2530 5.73 20250409 4.65 Y 053050 500 153 억 1175721 N N 12255 N 00 N
11 20250509 150512 57 100.00 KOSDAQ N N N N N 2685 -30 5 -1.10 218138081 81057 69.64 2715 2730 2680 3525 1905 2715 2691.16 3.92 0 4853 2773 2743 2725 2695 2677 2735 2687 153 810 500 1790 5 1 29987597 805 22.56 0.85 12 0.27 119.00 3148.00 5480 20240604 -51.00 2530 20250409 6.13 3535 -24.05 20250113 2530 6.13 20250409 5480 -51.00 20240604 2530 6.13 20250409 4.65 Y 053050 500 153 억 1175721 N N 7319 N 00 N
12 20250509 140510 57 100.00 KOSDAQ N N N N N 2690 -25 5 -0.92 200065711 74325 63.86 2715 2730 2680 3525 1905 2715 2691.75 3.92 0 7601 2773 2743 2725 2695 2677 2735 2687 153 810 500 1790 5 1 29987597 807 22.61 0.85 12 0.25 119.00 3148.00 5480 20240604 -50.91 2530 20250409 6.32 3535 -23.90 20250113 2530 6.32 20250409 5480 -50.91 20240604 2530 6.32 20250409 4.65 Y 053050 500 153 억 1175721 N N 7319 N 00 N