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
054800/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
20250512,160516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,-10,5,-0.11,184815040,20333,1484.16,9090,9150,8970,11810,6370,9090,9089.42,0.00,0,-3810,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,940,3.30,0.26,12,0.20,2754.00,35444.00,11000,20240712,-17.45,8290,20250407,9.53,9780,-7.16,20250219,8290,9.53,20250407,11000,-17.45,20240712,8290,9.53,20250407,0.03,Y,054800,500,51 억,,0,N,N,12,N,00,N
20250512,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,10,2,0.11,165903110,18256,1332.55,9090,9150,8970,11810,6370,9090,9087.59,0.00,0,-1903,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,942,3.30,0.26,12,0.18,2754.00,35444.00,11000,20240712,-17.27,8290,20250407,9.77,9780,-6.95,20250219,8290,9.77,20250407,11000,-17.27,20240712,8290,9.77,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250512,140521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,-20,5,-0.22,149079830,16403,1197.30,9090,9150,8970,11810,6370,9090,9088.57,0.00,0,-1771,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,939,3.29,0.26,12,0.16,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250512,130520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,-20,5,-0.22,118073310,12988,948.03,9090,9150,8970,11810,6370,9090,9090.95,0.00,0,-2062,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,939,3.29,0.26,12,0.13,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250512,120522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9120,30,2,0.33,77629050,8532,622.77,9090,9150,8970,11810,6370,9090,9098.58,0.00,0,-2006,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,944,3.31,0.26,12,0.08,2754.00,35444.00,11000,20240712,-17.09,8290,20250407,10.01,9780,-6.75,20250219,8290,10.01,20250407,11000,-17.09,20240712,8290,10.01,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250512,110521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,20,2,0.22,33624450,3705,270.44,9090,9110,8970,11810,6370,9090,9075.43,0.00,0,-377,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,943,3.31,0.26,12,0.04,2754.00,35444.00,11000,20240712,-17.18,8290,20250407,9.89,9780,-6.85,20250219,8290,9.89,20250407,11000,-17.18,20240712,8290,9.89,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250512,100520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,0,3,0.00,5757660,637,46.50,9090,9090,8970,11810,6370,9090,9038.71,0.00,0,-229,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,941,3.30,0.26,12,0.01,2754.00,35444.00,11000,20240712,-17.36,8290,20250407,9.65,9780,-7.06,20250219,8290,9.65,20250407,11000,-17.36,20240712,8290,9.65,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250512,090520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,0,3,0.00,9090,1,0.07,9090,9090,9090,11810,6370,9090,9090.00,0.00,0,0,9170,9130,9060,9020,8950,9145,9035,52,2720,500,6180,10,1,10347756,941,3.30,0.26,12,0.00,2754.00,35444.00,11000,20240712,-17.36,8290,20250407,9.65,9780,-7.06,20250219,8290,9.65,20250407,11000,-17.36,20240712,8290,9.65,20250407,0.03,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250509,160517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,60,2,0.66,12443110,1370,16.33,9090,9100,8990,11730,6330,9030,9082.56,0.00,0,-722,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,941,3.30,0.26,12,0.01,2754.00,35444.00,11000,20240712,-17.36,8290,20250407,9.65,9780,-7.06,20250219,8290,9.65,20250407,11000,-17.36,20240712,8290,9.65,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250509,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,40,2,0.44,12261370,1350,16.09,9090,9100,8990,11730,6330,9030,9082.50,0.00,0,-710,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,939,3.29,0.26,12,0.01,2754.00,35444.00,11000,20240712,-17.55,8290,20250407,9.41,9780,-7.26,20250219,8290,9.41,20250407,11000,-17.55,20240712,8290,9.41,20250407,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250509,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,60,2,0.66,11489010,1265,15.08,9090,9100,8990,11730,6330,9030,9082.22,0.00,0,-643,9156,9092,9016,8952,8876,9125,8985,52,2700,500,6140,10,1,10347756,941,3.30,0.26,12,0.01,2754.00,35444.00,11000,20240712,-17.36,8290,20250407,9.65,9780,-7.06,20250219,8290,9.65,20250407,11000,-17.36,20240712,8290,9.65,20250407,0.01,Y,054800,500,51 억,,0,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 160516 57 100.00 KOSDAQ 일반서비스 N N N N N 9080 -10 5 -0.11 184815040 20333 1484.16 9090 9150 8970 11810 6370 9090 9089.42 0.00 0 -3810 9170 9130 9060 9020 8950 9145 9035 52 2720 500 6180 10 1 10347756 940 3.30 0.26 12 0.20 2754.00 35444.00 11000 20240712 -17.45 8290 20250407 9.53 9780 -7.16 20250219 8290 9.53 20250407 11000 -17.45 20240712 8290 9.53 20250407 0.03 Y 054800 500 51 억 0 N N 12 N 00 N
3 20250512 150521 57 100.00 KOSDAQ 일반서비스 N N N N N 9100 10 2 0.11 165903110 18256 1332.55 9090 9150 8970 11810 6370 9090 9087.59 0.00 0 -1903 9170 9130 9060 9020 8950 9145 9035 52 2720 500 6180 10 1 10347756 942 3.30 0.26 12 0.18 2754.00 35444.00 11000 20240712 -17.27 8290 20250407 9.77 9780 -6.95 20250219 8290 9.77 20250407 11000 -17.27 20240712 8290 9.77 20250407 0.03 Y 054800 500 51 억 0 N N 0 N 00 N
4 20250512 140521 57 100.00 KOSDAQ 일반서비스 N N N N N 9070 -20 5 -0.22 149079830 16403 1197.30 9090 9150 8970 11810 6370 9090 9088.57 0.00 0 -1771 9170 9130 9060 9020 8950 9145 9035 52 2720 500 6180 10 1 10347756 939 3.29 0.26 12 0.16 2754.00 35444.00 11000 20240712 -17.55 8290 20250407 9.41 9780 -7.26 20250219 8290 9.41 20250407 11000 -17.55 20240712 8290 9.41 20250407 0.03 Y 054800 500 51 억 0 N N 0 N 00 N
5 20250512 130520 57 100.00 KOSDAQ 일반서비스 N N N N N 9070 -20 5 -0.22 118073310 12988 948.03 9090 9150 8970 11810 6370 9090 9090.95 0.00 0 -2062 9170 9130 9060 9020 8950 9145 9035 52 2720 500 6180 10 1 10347756 939 3.29 0.26 12 0.13 2754.00 35444.00 11000 20240712 -17.55 8290 20250407 9.41 9780 -7.26 20250219 8290 9.41 20250407 11000 -17.55 20240712 8290 9.41 20250407 0.03 Y 054800 500 51 억 0 N N 0 N 00 N
6 20250512 120522 57 100.00 KOSDAQ 일반서비스 N N N N N 9120 30 2 0.33 77629050 8532 622.77 9090 9150 8970 11810 6370 9090 9098.58 0.00 0 -2006 9170 9130 9060 9020 8950 9145 9035 52 2720 500 6180 10 1 10347756 944 3.31 0.26 12 0.08 2754.00 35444.00 11000 20240712 -17.09 8290 20250407 10.01 9780 -6.75 20250219 8290 10.01 20250407 11000 -17.09 20240712 8290 10.01 20250407 0.03 Y 054800 500 51 억 0 N N 0 N 00 N
7 20250512 110521 57 100.00 KOSDAQ 일반서비스 N N N N N 9110 20 2 0.22 33624450 3705 270.44 9090 9110 8970 11810 6370 9090 9075.43 0.00 0 -377 9170 9130 9060 9020 8950 9145 9035 52 2720 500 6180 10 1 10347756 943 3.31 0.26 12 0.04 2754.00 35444.00 11000 20240712 -17.18 8290 20250407 9.89 9780 -6.85 20250219 8290 9.89 20250407 11000 -17.18 20240712 8290 9.89 20250407 0.03 Y 054800 500 51 억 0 N N 0 N 00 N
8 20250512 100520 57 100.00 KOSDAQ 일반서비스 N N N N N 9090 0 3 0.00 5757660 637 46.50 9090 9090 8970 11810 6370 9090 9038.71 0.00 0 -229 9170 9130 9060 9020 8950 9145 9035 52 2720 500 6180 10 1 10347756 941 3.30 0.26 12 0.01 2754.00 35444.00 11000 20240712 -17.36 8290 20250407 9.65 9780 -7.06 20250219 8290 9.65 20250407 11000 -17.36 20240712 8290 9.65 20250407 0.03 Y 054800 500 51 억 0 N N 0 N 00 N
9 20250512 090520 57 100.00 KOSDAQ 일반서비스 N N N N N 9090 0 3 0.00 9090 1 0.07 9090 9090 9090 11810 6370 9090 9090.00 0.00 0 0 9170 9130 9060 9020 8950 9145 9035 52 2720 500 6180 10 1 10347756 941 3.30 0.26 12 0.00 2754.00 35444.00 11000 20240712 -17.36 8290 20250407 9.65 9780 -7.06 20250219 8290 9.65 20250407 11000 -17.36 20240712 8290 9.65 20250407 0.03 Y 054800 500 51 억 0 N N 0 N 00 N
10 20250509 160517 57 100.00 KOSDAQ 일반서비스 N N N N N 9090 60 2 0.66 12443110 1370 16.33 9090 9100 8990 11730 6330 9030 9082.56 0.00 0 -722 9156 9092 9016 8952 8876 9125 8985 52 2700 500 6140 10 1 10347756 941 3.30 0.26 12 0.01 2754.00 35444.00 11000 20240712 -17.36 8290 20250407 9.65 9780 -7.06 20250219 8290 9.65 20250407 11000 -17.36 20240712 8290 9.65 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
11 20250509 150521 57 100.00 KOSDAQ 일반서비스 N N N N N 9070 40 2 0.44 12261370 1350 16.09 9090 9100 8990 11730 6330 9030 9082.50 0.00 0 -710 9156 9092 9016 8952 8876 9125 8985 52 2700 500 6140 10 1 10347756 939 3.29 0.26 12 0.01 2754.00 35444.00 11000 20240712 -17.55 8290 20250407 9.41 9780 -7.26 20250219 8290 9.41 20250407 11000 -17.55 20240712 8290 9.41 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N
12 20250509 140519 57 100.00 KOSDAQ 일반서비스 N N N N N 9090 60 2 0.66 11489010 1265 15.08 9090 9100 8990 11730 6330 9030 9082.22 0.00 0 -643 9156 9092 9016 8952 8876 9125 8985 52 2700 500 6140 10 1 10347756 941 3.30 0.26 12 0.01 2754.00 35444.00 11000 20240712 -17.36 8290 20250407 9.65 9780 -7.06 20250219 8290 9.65 20250407 11000 -17.36 20240712 8290 9.65 20250407 0.01 Y 054800 500 51 억 0 N N 0 N 00 N