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
089600/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
20250512,160638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15510,190,2,1.24,461950015,30040,108.93,15400,15530,15210,19910,10730,15320,15377.74,5.56,0,627,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1794,-27.80,0.90,12,0.26,-558.00,17245.00,19740,20240426,-21.43,13420,20250213,15.57,16240,-4.50,20250220,13420,15.57,20250213,18930,-18.07,20240516,13420,15.57,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1552,N,00,N
20250512,150645,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15520,200,2,1.31,435860175,28357,102.83,15400,15530,15210,19910,10730,15320,15370.46,5.56,0,637,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1795,-27.81,0.90,12,0.25,-558.00,17245.00,19740,20240426,-21.38,13420,20250213,15.65,16240,-4.43,20250220,13420,15.65,20250213,18930,-18.01,20240516,13420,15.65,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
20250512,140643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15460,140,2,0.91,328823505,21446,77.77,15400,15490,15210,19910,10730,15320,15332.63,5.56,0,1238,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1788,-27.71,0.90,12,0.19,-558.00,17245.00,19740,20240426,-21.68,13420,20250213,15.20,16240,-4.80,20250220,13420,15.20,20250213,18930,-18.33,20240516,13420,15.20,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
20250512,130644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15270,-50,5,-0.33,216312220,14132,51.25,15400,15400,15210,19910,10730,15320,15306.55,5.56,0,-2000,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1766,-27.37,0.89,12,0.12,-558.00,17245.00,19740,20240426,-22.64,13420,20250213,13.79,16240,-5.97,20250220,13420,13.79,20250213,18930,-19.33,20240516,13420,13.79,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
20250512,120644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15280,-40,5,-0.26,175238450,11446,41.51,15400,15400,15210,19910,10730,15320,15310.02,5.56,0,-1252,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1768,-27.38,0.89,12,0.10,-558.00,17245.00,19740,20240426,-22.59,13420,20250213,13.86,16240,-5.91,20250220,13420,13.86,20250213,18930,-19.28,20240516,13420,13.86,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
20250512,110644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15350,30,2,0.20,120078000,7836,28.41,15400,15400,15210,19910,10730,15320,15323.89,5.56,0,336,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1776,-27.51,0.89,12,0.07,-558.00,17245.00,19740,20240426,-22.24,13420,20250213,14.38,16240,-5.48,20250220,13420,14.38,20250213,18930,-18.91,20240516,13420,14.38,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
20250512,100642,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15340,20,2,0.13,83605840,5463,19.81,15400,15400,15210,19910,10730,15320,15304.02,5.56,0,212,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1775,-27.49,0.89,12,0.05,-558.00,17245.00,19740,20240426,-22.29,13420,20250213,14.31,16240,-5.54,20250220,13420,14.31,20250213,18930,-18.96,20240516,13420,14.31,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
20250512,090643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15300,-20,5,-0.13,9168960,597,2.16,15400,15400,15230,19910,10730,15320,15358.39,5.56,0,-149,15580,15450,15230,15100,14880,15515,15165,60,4590,500,10720,10,1,11568163,1770,-27.42,0.89,12,0.01,-558.00,17245.00,19740,20240426,-22.49,13420,20250213,14.01,16240,-5.79,20250220,13420,14.01,20250213,18930,-19.18,20240516,13420,14.01,20250213,0.91,Y,089600,500,59 억,,642777,N,N,1582,N,00,N
20250509,160638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15320,230,2,1.52,420130330,27539,146.61,15090,15360,15010,19610,10570,15090,15255.83,5.55,0,2610,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1772,-27.46,0.89,12,0.24,-558.00,17245.00,19780,20240425,-22.55,13420,20250213,14.16,16240,-5.67,20250220,13420,14.16,20250213,19000,-19.37,20240509,13420,14.16,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1582,N,00,N
20250509,150645,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15300,210,2,1.39,401485200,26321,140.12,15090,15360,15010,19610,10570,15090,15253.42,5.55,0,2505,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1770,-27.42,0.89,12,0.23,-558.00,17245.00,19780,20240425,-22.65,13420,20250213,14.01,16240,-5.79,20250220,13420,14.01,20250213,19000,-19.47,20240509,13420,14.01,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,N,00,N
20250509,140641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15260,170,2,1.13,356311020,23363,124.38,15090,15360,15010,19610,10570,15090,15251.08,5.55,0,3064,15516,15302,14926,14712,14336,15410,14820,60,4520,500,10560,10,1,11568163,1765,-27.35,0.88,12,0.20,-558.00,17245.00,19780,20240425,-22.85,13420,20250213,13.71,16240,-6.03,20250220,13420,13.71,20250213,19000,-19.68,20240509,13420,13.71,20250213,0.91,Y,089600,500,59 억,,642356,N,N,1527,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 160638 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15510 190 2 1.24 461950015 30040 108.93 15400 15530 15210 19910 10730 15320 15377.74 5.56 0 627 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1794 -27.80 0.90 12 0.26 -558.00 17245.00 19740 20240426 -21.43 13420 20250213 15.57 16240 -4.50 20250220 13420 15.57 20250213 18930 -18.07 20240516 13420 15.57 20250213 0.91 Y 089600 500 59 억 642777 N N 1552 N 00 N
3 20250512 150645 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15520 200 2 1.31 435860175 28357 102.83 15400 15530 15210 19910 10730 15320 15370.46 5.56 0 637 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1795 -27.81 0.90 12 0.25 -558.00 17245.00 19740 20240426 -21.38 13420 20250213 15.65 16240 -4.43 20250220 13420 15.65 20250213 18930 -18.01 20240516 13420 15.65 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N
4 20250512 140643 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15460 140 2 0.91 328823505 21446 77.77 15400 15490 15210 19910 10730 15320 15332.63 5.56 0 1238 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1788 -27.71 0.90 12 0.19 -558.00 17245.00 19740 20240426 -21.68 13420 20250213 15.20 16240 -4.80 20250220 13420 15.20 20250213 18930 -18.33 20240516 13420 15.20 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N
5 20250512 130644 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15270 -50 5 -0.33 216312220 14132 51.25 15400 15400 15210 19910 10730 15320 15306.55 5.56 0 -2000 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1766 -27.37 0.89 12 0.12 -558.00 17245.00 19740 20240426 -22.64 13420 20250213 13.79 16240 -5.97 20250220 13420 13.79 20250213 18930 -19.33 20240516 13420 13.79 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N
6 20250512 120644 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15280 -40 5 -0.26 175238450 11446 41.51 15400 15400 15210 19910 10730 15320 15310.02 5.56 0 -1252 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1768 -27.38 0.89 12 0.10 -558.00 17245.00 19740 20240426 -22.59 13420 20250213 13.86 16240 -5.91 20250220 13420 13.86 20250213 18930 -19.28 20240516 13420 13.86 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N
7 20250512 110644 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15350 30 2 0.20 120078000 7836 28.41 15400 15400 15210 19910 10730 15320 15323.89 5.56 0 336 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1776 -27.51 0.89 12 0.07 -558.00 17245.00 19740 20240426 -22.24 13420 20250213 14.38 16240 -5.48 20250220 13420 14.38 20250213 18930 -18.91 20240516 13420 14.38 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N
8 20250512 100642 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15340 20 2 0.13 83605840 5463 19.81 15400 15400 15210 19910 10730 15320 15304.02 5.56 0 212 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1775 -27.49 0.89 12 0.05 -558.00 17245.00 19740 20240426 -22.29 13420 20250213 14.31 16240 -5.54 20250220 13420 14.31 20250213 18930 -18.96 20240516 13420 14.31 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N
9 20250512 090643 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15300 -20 5 -0.13 9168960 597 2.16 15400 15400 15230 19910 10730 15320 15358.39 5.56 0 -149 15580 15450 15230 15100 14880 15515 15165 60 4590 500 10720 10 1 11568163 1770 -27.42 0.89 12 0.01 -558.00 17245.00 19740 20240426 -22.49 13420 20250213 14.01 16240 -5.79 20250220 13420 14.01 20250213 18930 -19.18 20240516 13420 14.01 20250213 0.91 Y 089600 500 59 억 642777 N N 1582 N 00 N
10 20250509 160638 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15320 230 2 1.52 420130330 27539 146.61 15090 15360 15010 19610 10570 15090 15255.83 5.55 0 2610 15516 15302 14926 14712 14336 15410 14820 60 4520 500 10560 10 1 11568163 1772 -27.46 0.89 12 0.24 -558.00 17245.00 19780 20240425 -22.55 13420 20250213 14.16 16240 -5.67 20250220 13420 14.16 20250213 19000 -19.37 20240509 13420 14.16 20250213 0.91 Y 089600 500 59 억 642356 N N 1582 N 00 N
11 20250509 150645 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15300 210 2 1.39 401485200 26321 140.12 15090 15360 15010 19610 10570 15090 15253.42 5.55 0 2505 15516 15302 14926 14712 14336 15410 14820 60 4520 500 10560 10 1 11568163 1770 -27.42 0.89 12 0.23 -558.00 17245.00 19780 20240425 -22.65 13420 20250213 14.01 16240 -5.79 20250220 13420 14.01 20250213 19000 -19.47 20240509 13420 14.01 20250213 0.91 Y 089600 500 59 억 642356 N N 1527 N 00 N
12 20250509 140641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15260 170 2 1.13 356311020 23363 124.38 15090 15360 15010 19610 10570 15090 15251.08 5.55 0 3064 15516 15302 14926 14712 14336 15410 14820 60 4520 500 10560 10 1 11568163 1765 -27.35 0.88 12 0.20 -558.00 17245.00 19780 20240425 -22.85 13420 20250213 13.71 16240 -6.03 20250220 13420 13.71 20250213 19000 -19.68 20240509 13420 13.71 20250213 0.91 Y 089600 500 59 억 642356 N N 1527 N 00 N