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
109820/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
20250512,160723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,0,3,0.00,69612399,30114,87.00,2320,2360,2290,3020,1630,2325,2311.56,1.70,0,900,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,474,-12.64,2.47,12,0.15,-184.00,943.00,7180,20240820,-67.62,2200,20250331,5.68,4040,-42.45,20250108,2200,5.68,20250331,7180,-67.62,20240820,2200,5.68,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3112,N,00,N
20250512,150731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-10,5,-0.43,64658599,27981,80.83,2320,2360,2290,3020,1630,2325,2310.80,1.70,0,301,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,472,-12.58,2.45,12,0.14,-184.00,943.00,7180,20240820,-67.76,2200,20250331,5.23,4040,-42.70,20250108,2200,5.23,20250331,7180,-67.76,20240820,2200,5.23,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
20250512,140729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-15,5,-0.65,55799730,24153,69.78,2320,2360,2290,3020,1630,2325,2310.26,1.70,0,2125,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,471,-12.55,2.45,12,0.12,-184.00,943.00,7180,20240820,-67.83,2200,20250331,5.00,4040,-42.82,20250108,2200,5.00,20250331,7180,-67.83,20240820,2200,5.00,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
20250512,130730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-15,5,-0.65,52388805,22675,65.51,2320,2360,2290,3020,1630,2325,2310.42,1.70,0,2626,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,471,-12.55,2.45,12,0.11,-184.00,943.00,7180,20240820,-67.83,2200,20250331,5.00,4040,-42.82,20250108,2200,5.00,20250331,7180,-67.83,20240820,2200,5.00,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
20250512,120730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-15,5,-0.65,47515970,20568,59.42,2320,2360,2290,3020,1630,2325,2310.19,1.70,0,3037,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,471,-12.55,2.45,12,0.10,-184.00,943.00,7180,20240820,-67.83,2200,20250331,5.00,4040,-42.82,20250108,2200,5.00,20250331,7180,-67.83,20240820,2200,5.00,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
20250512,110729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-15,5,-0.65,36066880,15609,45.09,2320,2360,2290,3020,1630,2325,2310.65,1.70,0,1780,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,471,-12.55,2.45,12,0.08,-184.00,943.00,7180,20240820,-67.83,2200,20250331,5.00,4040,-42.82,20250108,2200,5.00,20250331,7180,-67.83,20240820,2200,5.00,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
20250512,100728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-10,5,-0.43,21719720,9383,27.11,2320,2360,2300,3020,1630,2325,2314.79,1.70,0,867,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,472,-12.58,2.45,12,0.05,-184.00,943.00,7180,20240820,-67.76,2200,20250331,5.23,4040,-42.70,20250108,2200,5.23,20250331,7180,-67.76,20240820,2200,5.23,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
20250512,090729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-20,5,-0.86,1844210,795,2.30,2320,2360,2305,3020,1630,2325,2319.76,1.70,0,-771,2388,2356,2318,2286,2248,2337,2267,102,695,500,1440,5,1,20393640,470,-12.53,2.44,12,0.00,-184.00,943.00,7180,20240820,-67.90,2200,20250331,4.77,4040,-42.95,20250108,2200,4.77,20250331,7180,-67.90,20240820,2200,4.77,20250331,0.03,Y,109820,500,101 억,,346417,N,N,3623,N,00,N
20250509,160723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,0,3,0.00,79513435,34584,125.36,2350,2350,2280,3020,1630,2325,2299.14,1.73,0,-5512,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,474,-12.64,2.47,12,0.17,-184.00,943.00,7180,20240820,-67.62,2200,20250331,5.68,4040,-42.45,20250108,2200,5.68,20250331,7180,-67.62,20240820,2200,5.68,20250331,0.03,Y,109820,500,101 억,,353090,N,N,3623,N,00,N
20250509,150730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-10,5,-0.43,76728390,33377,120.98,2350,2350,2280,3020,1630,2325,2298.84,1.73,0,-5477,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,472,-12.58,2.45,12,0.16,-184.00,943.00,7180,20240820,-67.76,2200,20250331,5.23,4040,-42.70,20250108,2200,5.23,20250331,7180,-67.76,20240820,2200,5.23,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,N,00,N
20250509,140728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-20,5,-0.86,66424555,28901,104.76,2350,2350,2280,3020,1630,2325,2298.35,1.73,0,-5002,2398,2361,2338,2301,2278,2350,2290,102,695,500,1440,5,1,20393640,470,-12.53,2.44,12,0.14,-184.00,943.00,7180,20240820,-67.90,2200,20250331,4.77,4040,-42.95,20250108,2200,4.77,20250331,7180,-67.90,20240820,2200,4.77,20250331,0.03,Y,109820,500,101 억,,353090,N,N,2708,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 160723 57 100.00 KOSDAQ 일반서비스 N N N N N 2325 0 3 0.00 69612399 30114 87.00 2320 2360 2290 3020 1630 2325 2311.56 1.70 0 900 2388 2356 2318 2286 2248 2337 2267 102 695 500 1440 5 1 20393640 474 -12.64 2.47 12 0.15 -184.00 943.00 7180 20240820 -67.62 2200 20250331 5.68 4040 -42.45 20250108 2200 5.68 20250331 7180 -67.62 20240820 2200 5.68 20250331 0.03 Y 109820 500 101 억 346417 N N 3112 N 00 N
3 20250512 150731 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 -10 5 -0.43 64658599 27981 80.83 2320 2360 2290 3020 1630 2325 2310.80 1.70 0 301 2388 2356 2318 2286 2248 2337 2267 102 695 500 1440 5 1 20393640 472 -12.58 2.45 12 0.14 -184.00 943.00 7180 20240820 -67.76 2200 20250331 5.23 4040 -42.70 20250108 2200 5.23 20250331 7180 -67.76 20240820 2200 5.23 20250331 0.03 Y 109820 500 101 억 346417 N N 3623 N 00 N
4 20250512 140729 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 -15 5 -0.65 55799730 24153 69.78 2320 2360 2290 3020 1630 2325 2310.26 1.70 0 2125 2388 2356 2318 2286 2248 2337 2267 102 695 500 1440 5 1 20393640 471 -12.55 2.45 12 0.12 -184.00 943.00 7180 20240820 -67.83 2200 20250331 5.00 4040 -42.82 20250108 2200 5.00 20250331 7180 -67.83 20240820 2200 5.00 20250331 0.03 Y 109820 500 101 억 346417 N N 3623 N 00 N
5 20250512 130730 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 -15 5 -0.65 52388805 22675 65.51 2320 2360 2290 3020 1630 2325 2310.42 1.70 0 2626 2388 2356 2318 2286 2248 2337 2267 102 695 500 1440 5 1 20393640 471 -12.55 2.45 12 0.11 -184.00 943.00 7180 20240820 -67.83 2200 20250331 5.00 4040 -42.82 20250108 2200 5.00 20250331 7180 -67.83 20240820 2200 5.00 20250331 0.03 Y 109820 500 101 억 346417 N N 3623 N 00 N
6 20250512 120730 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 -15 5 -0.65 47515970 20568 59.42 2320 2360 2290 3020 1630 2325 2310.19 1.70 0 3037 2388 2356 2318 2286 2248 2337 2267 102 695 500 1440 5 1 20393640 471 -12.55 2.45 12 0.10 -184.00 943.00 7180 20240820 -67.83 2200 20250331 5.00 4040 -42.82 20250108 2200 5.00 20250331 7180 -67.83 20240820 2200 5.00 20250331 0.03 Y 109820 500 101 억 346417 N N 3623 N 00 N
7 20250512 110729 57 100.00 KOSDAQ 일반서비스 N N N N N 2310 -15 5 -0.65 36066880 15609 45.09 2320 2360 2290 3020 1630 2325 2310.65 1.70 0 1780 2388 2356 2318 2286 2248 2337 2267 102 695 500 1440 5 1 20393640 471 -12.55 2.45 12 0.08 -184.00 943.00 7180 20240820 -67.83 2200 20250331 5.00 4040 -42.82 20250108 2200 5.00 20250331 7180 -67.83 20240820 2200 5.00 20250331 0.03 Y 109820 500 101 억 346417 N N 3623 N 00 N
8 20250512 100728 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 -10 5 -0.43 21719720 9383 27.11 2320 2360 2300 3020 1630 2325 2314.79 1.70 0 867 2388 2356 2318 2286 2248 2337 2267 102 695 500 1440 5 1 20393640 472 -12.58 2.45 12 0.05 -184.00 943.00 7180 20240820 -67.76 2200 20250331 5.23 4040 -42.70 20250108 2200 5.23 20250331 7180 -67.76 20240820 2200 5.23 20250331 0.03 Y 109820 500 101 억 346417 N N 3623 N 00 N
9 20250512 090729 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 -20 5 -0.86 1844210 795 2.30 2320 2360 2305 3020 1630 2325 2319.76 1.70 0 -771 2388 2356 2318 2286 2248 2337 2267 102 695 500 1440 5 1 20393640 470 -12.53 2.44 12 0.00 -184.00 943.00 7180 20240820 -67.90 2200 20250331 4.77 4040 -42.95 20250108 2200 4.77 20250331 7180 -67.90 20240820 2200 4.77 20250331 0.03 Y 109820 500 101 억 346417 N N 3623 N 00 N
10 20250509 160723 57 100.00 KOSDAQ 일반서비스 N N N N N 2325 0 3 0.00 79513435 34584 125.36 2350 2350 2280 3020 1630 2325 2299.14 1.73 0 -5512 2398 2361 2338 2301 2278 2350 2290 102 695 500 1440 5 1 20393640 474 -12.64 2.47 12 0.17 -184.00 943.00 7180 20240820 -67.62 2200 20250331 5.68 4040 -42.45 20250108 2200 5.68 20250331 7180 -67.62 20240820 2200 5.68 20250331 0.03 Y 109820 500 101 억 353090 N N 3623 N 00 N
11 20250509 150730 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 -10 5 -0.43 76728390 33377 120.98 2350 2350 2280 3020 1630 2325 2298.84 1.73 0 -5477 2398 2361 2338 2301 2278 2350 2290 102 695 500 1440 5 1 20393640 472 -12.58 2.45 12 0.16 -184.00 943.00 7180 20240820 -67.76 2200 20250331 5.23 4040 -42.70 20250108 2200 5.23 20250331 7180 -67.76 20240820 2200 5.23 20250331 0.03 Y 109820 500 101 억 353090 N N 2708 N 00 N
12 20250509 140728 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 -20 5 -0.86 66424555 28901 104.76 2350 2350 2280 3020 1630 2325 2298.35 1.73 0 -5002 2398 2361 2338 2301 2278 2350 2290 102 695 500 1440 5 1 20393640 470 -12.53 2.44 12 0.14 -184.00 943.00 7180 20240820 -67.90 2200 20250331 4.77 4040 -42.95 20250108 2200 4.77 20250331 7180 -67.90 20240820 2200 4.77 20250331 0.03 Y 109820 500 101 억 353090 N N 2708 N 00 N