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
115180/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
20250512,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,-90,5,-0.90,1524713945,152197,59.30,9990,10260,9780,12970,6990,9980,10018.03,2.81,0,5001,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3335,-13.22,5.87,12,0.45,-748.00,1684.00,10600,20250429,-6.70,3200,20240805,209.06,10600,-6.70,20250429,4255,132.43,20250102,10600,-6.70,20250429,3200,209.06,20240805,0.75,Y,115180,500,168 억,,949010,N,N,21532,N,00,N
20250512,150738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-50,5,-0.50,1435442670,143183,55.79,9990,10260,9780,12970,6990,9980,10025.23,2.81,0,4784,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3349,-13.28,5.90,12,0.42,-748.00,1684.00,10600,20250429,-6.32,3200,20240805,210.31,10600,-6.32,20250429,4255,133.37,20250102,10600,-6.32,20250429,3200,210.31,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
20250512,140736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9980,0,3,0.00,1212651495,120715,47.04,9990,10260,9780,12970,6990,9980,10045.57,2.81,0,-218,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3366,-13.34,5.93,12,0.36,-748.00,1684.00,10600,20250429,-5.85,3200,20240805,211.88,10600,-5.85,20250429,4255,134.55,20250102,10600,-5.85,20250429,3200,211.88,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
20250512,130736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10000,20,2,0.20,1146950775,114133,44.47,9990,10260,9780,12970,6990,9980,10049.25,2.81,0,1103,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3373,-13.37,5.94,12,0.34,-748.00,1684.00,10600,20250429,-5.66,3200,20240805,212.50,10600,-5.66,20250429,4255,135.02,20250102,10600,-5.66,20250429,3200,212.50,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
20250512,120736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10070,90,2,0.90,1099879865,109451,42.65,9990,10260,9780,12970,6990,9980,10049.06,2.81,0,993,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3396,-13.46,5.98,12,0.32,-748.00,1684.00,10600,20250429,-5.00,3200,20240805,214.69,10600,-5.00,20250429,4255,136.66,20250102,10600,-5.00,20250429,3200,214.69,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
20250512,110736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10170,190,2,1.90,854365585,85197,33.20,9990,10260,9780,12970,6990,9980,10028.12,2.81,0,-4002,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3430,-13.60,6.04,12,0.25,-748.00,1684.00,10600,20250429,-4.06,3200,20240805,217.81,10600,-4.06,20250429,4255,139.01,20250102,10600,-4.06,20250429,3200,217.81,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
20250512,100734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10000,20,2,0.20,394746160,39911,15.55,9990,10090,9780,12970,6990,9980,9890.66,2.81,0,-8494,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3373,-13.37,5.94,12,0.12,-748.00,1684.00,10600,20250429,-5.66,3200,20240805,212.50,10600,-5.66,20250429,4255,135.02,20250102,10600,-5.66,20250429,3200,212.50,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
20250512,090735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-50,5,-0.50,35370930,3547,1.38,9990,10090,9870,12970,6990,9980,9972.07,2.81,0,-2700,10766,10372,10066,9672,9366,10220,9520,169,2990,500,7180,10,1,33725867,3349,-13.28,5.90,12,0.01,-748.00,1684.00,10600,20250429,-6.32,3200,20240805,210.31,10600,-6.32,20250429,4255,133.37,20250102,10600,-6.32,20250429,3200,210.31,20240805,0.75,Y,115180,500,168 억,,949010,N,N,33570,N,00,N
20250509,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9980,-170,5,-1.67,2560651575,256298,141.89,10400,10460,9760,13190,7110,10150,9990.92,2.95,0,-60288,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3366,-13.34,5.93,12,0.76,-748.00,1684.00,10600,20250429,-5.85,3200,20240805,211.88,10600,-5.85,20250429,4255,134.55,20250102,10600,-5.85,20250429,3200,211.88,20240805,0.79,Y,115180,500,168 억,,994238,N,N,33570,N,00,N
20250509,150737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,-280,5,-2.76,2441441905,244272,135.23,10400,10460,9760,13190,7110,10150,9994.77,2.95,0,-63409,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3329,-13.20,5.86,12,0.72,-748.00,1684.00,10600,20250429,-6.89,3200,20240805,208.44,10600,-6.89,20250429,4255,131.96,20250102,10600,-6.89,20250429,3200,208.44,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,N,00,N
20250509,140734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-330,5,-3.25,2056024475,205102,113.55,10400,10460,9760,13190,7110,10150,10024.40,2.95,0,-60719,10483,10316,9983,9816,9483,10400,9900,169,3040,500,7300,10,1,33725867,3312,-13.13,5.83,12,0.61,-748.00,1684.00,10600,20250429,-7.36,3200,20240805,206.87,10600,-7.36,20250429,4255,130.79,20250102,10600,-7.36,20250429,3200,206.87,20240805,0.79,Y,115180,500,168 억,,994238,N,N,28020,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 160729 57 100.00 KOSDAQ 일반서비스 N N N N N 9890 -90 5 -0.90 1524713945 152197 59.30 9990 10260 9780 12970 6990 9980 10018.03 2.81 0 5001 10766 10372 10066 9672 9366 10220 9520 169 2990 500 7180 10 1 33725867 3335 -13.22 5.87 12 0.45 -748.00 1684.00 10600 20250429 -6.70 3200 20240805 209.06 10600 -6.70 20250429 4255 132.43 20250102 10600 -6.70 20250429 3200 209.06 20240805 0.75 Y 115180 500 168 억 949010 N N 21532 N 00 N
3 20250512 150738 57 100.00 KOSDAQ 일반서비스 N N N N N 9930 -50 5 -0.50 1435442670 143183 55.79 9990 10260 9780 12970 6990 9980 10025.23 2.81 0 4784 10766 10372 10066 9672 9366 10220 9520 169 2990 500 7180 10 1 33725867 3349 -13.28 5.90 12 0.42 -748.00 1684.00 10600 20250429 -6.32 3200 20240805 210.31 10600 -6.32 20250429 4255 133.37 20250102 10600 -6.32 20250429 3200 210.31 20240805 0.75 Y 115180 500 168 억 949010 N N 33570 N 00 N
4 20250512 140736 57 100.00 KOSDAQ 일반서비스 N N N N N 9980 0 3 0.00 1212651495 120715 47.04 9990 10260 9780 12970 6990 9980 10045.57 2.81 0 -218 10766 10372 10066 9672 9366 10220 9520 169 2990 500 7180 10 1 33725867 3366 -13.34 5.93 12 0.36 -748.00 1684.00 10600 20250429 -5.85 3200 20240805 211.88 10600 -5.85 20250429 4255 134.55 20250102 10600 -5.85 20250429 3200 211.88 20240805 0.75 Y 115180 500 168 억 949010 N N 33570 N 00 N
5 20250512 130736 57 100.00 KOSDAQ 일반서비스 N N N N N 10000 20 2 0.20 1146950775 114133 44.47 9990 10260 9780 12970 6990 9980 10049.25 2.81 0 1103 10766 10372 10066 9672 9366 10220 9520 169 2990 500 7180 10 1 33725867 3373 -13.37 5.94 12 0.34 -748.00 1684.00 10600 20250429 -5.66 3200 20240805 212.50 10600 -5.66 20250429 4255 135.02 20250102 10600 -5.66 20250429 3200 212.50 20240805 0.75 Y 115180 500 168 억 949010 N N 33570 N 00 N
6 20250512 120736 57 100.00 KOSDAQ 일반서비스 N N N N N 10070 90 2 0.90 1099879865 109451 42.65 9990 10260 9780 12970 6990 9980 10049.06 2.81 0 993 10766 10372 10066 9672 9366 10220 9520 169 2990 500 7180 10 1 33725867 3396 -13.46 5.98 12 0.32 -748.00 1684.00 10600 20250429 -5.00 3200 20240805 214.69 10600 -5.00 20250429 4255 136.66 20250102 10600 -5.00 20250429 3200 214.69 20240805 0.75 Y 115180 500 168 억 949010 N N 33570 N 00 N
7 20250512 110736 57 100.00 KOSDAQ 일반서비스 N N N N N 10170 190 2 1.90 854365585 85197 33.20 9990 10260 9780 12970 6990 9980 10028.12 2.81 0 -4002 10766 10372 10066 9672 9366 10220 9520 169 2990 500 7180 10 1 33725867 3430 -13.60 6.04 12 0.25 -748.00 1684.00 10600 20250429 -4.06 3200 20240805 217.81 10600 -4.06 20250429 4255 139.01 20250102 10600 -4.06 20250429 3200 217.81 20240805 0.75 Y 115180 500 168 억 949010 N N 33570 N 00 N
8 20250512 100734 57 100.00 KOSDAQ 일반서비스 N N N N N 10000 20 2 0.20 394746160 39911 15.55 9990 10090 9780 12970 6990 9980 9890.66 2.81 0 -8494 10766 10372 10066 9672 9366 10220 9520 169 2990 500 7180 10 1 33725867 3373 -13.37 5.94 12 0.12 -748.00 1684.00 10600 20250429 -5.66 3200 20240805 212.50 10600 -5.66 20250429 4255 135.02 20250102 10600 -5.66 20250429 3200 212.50 20240805 0.75 Y 115180 500 168 억 949010 N N 33570 N 00 N
9 20250512 090735 57 100.00 KOSDAQ 일반서비스 N N N N N 9930 -50 5 -0.50 35370930 3547 1.38 9990 10090 9870 12970 6990 9980 9972.07 2.81 0 -2700 10766 10372 10066 9672 9366 10220 9520 169 2990 500 7180 10 1 33725867 3349 -13.28 5.90 12 0.01 -748.00 1684.00 10600 20250429 -6.32 3200 20240805 210.31 10600 -6.32 20250429 4255 133.37 20250102 10600 -6.32 20250429 3200 210.31 20240805 0.75 Y 115180 500 168 억 949010 N N 33570 N 00 N
10 20250509 160729 57 100.00 KOSDAQ 일반서비스 N N N N N 9980 -170 5 -1.67 2560651575 256298 141.89 10400 10460 9760 13190 7110 10150 9990.92 2.95 0 -60288 10483 10316 9983 9816 9483 10400 9900 169 3040 500 7300 10 1 33725867 3366 -13.34 5.93 12 0.76 -748.00 1684.00 10600 20250429 -5.85 3200 20240805 211.88 10600 -5.85 20250429 4255 134.55 20250102 10600 -5.85 20250429 3200 211.88 20240805 0.79 Y 115180 500 168 억 994238 N N 33570 N 00 N
11 20250509 150737 57 100.00 KOSDAQ 일반서비스 N N N N N 9870 -280 5 -2.76 2441441905 244272 135.23 10400 10460 9760 13190 7110 10150 9994.77 2.95 0 -63409 10483 10316 9983 9816 9483 10400 9900 169 3040 500 7300 10 1 33725867 3329 -13.20 5.86 12 0.72 -748.00 1684.00 10600 20250429 -6.89 3200 20240805 208.44 10600 -6.89 20250429 4255 131.96 20250102 10600 -6.89 20250429 3200 208.44 20240805 0.79 Y 115180 500 168 억 994238 N N 28020 N 00 N
12 20250509 140734 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 -330 5 -3.25 2056024475 205102 113.55 10400 10460 9760 13190 7110 10150 10024.40 2.95 0 -60719 10483 10316 9983 9816 9483 10400 9900 169 3040 500 7300 10 1 33725867 3312 -13.13 5.83 12 0.61 -748.00 1684.00 10600 20250429 -7.36 3200 20240805 206.87 10600 -7.36 20250429 4255 130.79 20250102 10600 -7.36 20250429 3200 206.87 20240805 0.79 Y 115180 500 168 억 994238 N N 28020 N 00 N