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
123570/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
20250512,160740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-20,5,-0.78,281155373,109771,185.03,2570,2605,2515,3340,1800,2570,2561.29,27.10,0,-1921,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,568,9.88,0.58,12,0.49,258.00,4419.00,4000,20240508,-36.25,2130,20241210,19.72,2890,-11.76,20250114,2195,16.17,20250331,3795,-32.81,20240513,2130,19.72,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,4352,N,00,N
20250512,150748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,0,3,0.00,277566513,108365,182.66,2570,2605,2515,3340,1800,2570,2561.40,27.10,0,-1470,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,572,9.96,0.58,12,0.49,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
20250512,140747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-20,5,-0.78,237100558,92585,156.06,2570,2605,2515,3340,1800,2570,2560.90,27.10,0,-4810,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,568,9.88,0.58,12,0.42,258.00,4419.00,4000,20240508,-36.25,2130,20241210,19.72,2890,-11.76,20250114,2195,16.17,20250331,3795,-32.81,20240513,2130,19.72,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
20250512,130747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,10,2,0.39,210407198,82185,138.53,2570,2605,2515,3340,1800,2570,2560.17,27.10,0,-5494,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,575,10.00,0.58,12,0.37,258.00,4419.00,4000,20240508,-35.50,2130,20241210,21.13,2890,-10.73,20250114,2195,17.54,20250331,3795,-32.02,20240513,2130,21.13,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
20250512,120748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-25,5,-0.97,106642998,41881,70.60,2570,2575,2515,3340,1800,2570,2546.33,27.10,0,-1423,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,567,9.86,0.58,12,0.19,258.00,4419.00,4000,20240508,-36.38,2130,20241210,19.48,2890,-11.94,20250114,2195,15.95,20250331,3795,-32.94,20240513,2130,19.48,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
20250512,110747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-25,5,-0.97,34019462,13301,22.42,2570,2575,2540,3340,1800,2570,2557.66,27.10,0,56,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,567,9.86,0.58,12,0.06,258.00,4419.00,4000,20240508,-36.38,2130,20241210,19.48,2890,-11.94,20250114,2195,15.95,20250331,3795,-32.94,20240513,2130,19.48,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
20250512,100745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,0,3,0.00,24314140,9506,16.02,2570,2575,2540,3340,1800,2570,2557.77,27.10,0,-762,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,572,9.96,0.58,12,0.04,258.00,4419.00,4000,20240508,-35.75,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3795,-32.28,20240513,2130,20.66,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
20250512,090746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,5,2,0.19,7027685,2736,4.61,2570,2575,2550,3340,1800,2570,2568.60,27.10,0,-1151,2626,2597,2571,2542,2516,2612,2557,111,770,500,1640,5,1,22276078,574,9.98,0.58,12,0.01,258.00,4419.00,4000,20240508,-35.62,2130,20241210,20.89,2890,-10.90,20250114,2195,17.31,20250331,3795,-32.15,20240513,2130,20.89,20241210,1.83,Y,123570,500,111 억,,6037059,N,N,578,N,00,N
20250509,160740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,15,2,0.59,152559405,59299,163.38,2555,2600,2545,3320,1790,2555,2572.72,27.07,0,7728,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,572,9.96,0.58,12,0.27,258.00,4419.00,4145,20240425,-38.00,2130,20241210,20.66,2890,-11.07,20250114,2195,17.08,20250331,3950,-34.94,20240509,2130,20.66,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,578,N,00,N
20250509,150748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,0,3,0.00,143266295,55681,153.41,2555,2600,2545,3320,1790,2555,2572.98,27.07,0,7363,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,569,9.90,0.58,12,0.25,258.00,4419.00,4145,20240425,-38.36,2130,20241210,19.95,2890,-11.59,20250114,2195,16.40,20250331,3950,-35.32,20240509,2130,19.95,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,N,00,N
20250509,140745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,20,2,0.78,141514745,54999,151.53,2555,2600,2545,3320,1790,2555,2573.04,27.07,0,7541,2585,2570,2545,2530,2505,2577,2537,111,765,500,1630,5,1,22276078,574,9.98,0.58,12,0.25,258.00,4419.00,4145,20240425,-37.88,2130,20241210,20.89,2890,-10.90,20250114,2195,17.31,20250331,3950,-34.81,20240509,2130,20.89,20241210,1.84,Y,123570,500,111 억,,6029562,N,N,934,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 160740 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -20 5 -0.78 281155373 109771 185.03 2570 2605 2515 3340 1800 2570 2561.29 27.10 0 -1921 2626 2597 2571 2542 2516 2612 2557 111 770 500 1640 5 1 22276078 568 9.88 0.58 12 0.49 258.00 4419.00 4000 20240508 -36.25 2130 20241210 19.72 2890 -11.76 20250114 2195 16.17 20250331 3795 -32.81 20240513 2130 19.72 20241210 1.83 Y 123570 500 111 억 6037059 N N 4352 N 00 N
3 20250512 150748 57 100.00 KOSDAQ 일반서비스 N N N N N 2570 0 3 0.00 277566513 108365 182.66 2570 2605 2515 3340 1800 2570 2561.40 27.10 0 -1470 2626 2597 2571 2542 2516 2612 2557 111 770 500 1640 5 1 22276078 572 9.96 0.58 12 0.49 258.00 4419.00 4000 20240508 -35.75 2130 20241210 20.66 2890 -11.07 20250114 2195 17.08 20250331 3795 -32.28 20240513 2130 20.66 20241210 1.83 Y 123570 500 111 억 6037059 N N 578 N 00 N
4 20250512 140747 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -20 5 -0.78 237100558 92585 156.06 2570 2605 2515 3340 1800 2570 2560.90 27.10 0 -4810 2626 2597 2571 2542 2516 2612 2557 111 770 500 1640 5 1 22276078 568 9.88 0.58 12 0.42 258.00 4419.00 4000 20240508 -36.25 2130 20241210 19.72 2890 -11.76 20250114 2195 16.17 20250331 3795 -32.81 20240513 2130 19.72 20241210 1.83 Y 123570 500 111 억 6037059 N N 578 N 00 N
5 20250512 130747 57 100.00 KOSDAQ 일반서비스 N N N N N 2580 10 2 0.39 210407198 82185 138.53 2570 2605 2515 3340 1800 2570 2560.17 27.10 0 -5494 2626 2597 2571 2542 2516 2612 2557 111 770 500 1640 5 1 22276078 575 10.00 0.58 12 0.37 258.00 4419.00 4000 20240508 -35.50 2130 20241210 21.13 2890 -10.73 20250114 2195 17.54 20250331 3795 -32.02 20240513 2130 21.13 20241210 1.83 Y 123570 500 111 억 6037059 N N 578 N 00 N
6 20250512 120748 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 -25 5 -0.97 106642998 41881 70.60 2570 2575 2515 3340 1800 2570 2546.33 27.10 0 -1423 2626 2597 2571 2542 2516 2612 2557 111 770 500 1640 5 1 22276078 567 9.86 0.58 12 0.19 258.00 4419.00 4000 20240508 -36.38 2130 20241210 19.48 2890 -11.94 20250114 2195 15.95 20250331 3795 -32.94 20240513 2130 19.48 20241210 1.83 Y 123570 500 111 억 6037059 N N 578 N 00 N
7 20250512 110747 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 -25 5 -0.97 34019462 13301 22.42 2570 2575 2540 3340 1800 2570 2557.66 27.10 0 56 2626 2597 2571 2542 2516 2612 2557 111 770 500 1640 5 1 22276078 567 9.86 0.58 12 0.06 258.00 4419.00 4000 20240508 -36.38 2130 20241210 19.48 2890 -11.94 20250114 2195 15.95 20250331 3795 -32.94 20240513 2130 19.48 20241210 1.83 Y 123570 500 111 억 6037059 N N 578 N 00 N
8 20250512 100745 57 100.00 KOSDAQ 일반서비스 N N N N N 2570 0 3 0.00 24314140 9506 16.02 2570 2575 2540 3340 1800 2570 2557.77 27.10 0 -762 2626 2597 2571 2542 2516 2612 2557 111 770 500 1640 5 1 22276078 572 9.96 0.58 12 0.04 258.00 4419.00 4000 20240508 -35.75 2130 20241210 20.66 2890 -11.07 20250114 2195 17.08 20250331 3795 -32.28 20240513 2130 20.66 20241210 1.83 Y 123570 500 111 억 6037059 N N 578 N 00 N
9 20250512 090746 57 100.00 KOSDAQ 일반서비스 N N N N N 2575 5 2 0.19 7027685 2736 4.61 2570 2575 2550 3340 1800 2570 2568.60 27.10 0 -1151 2626 2597 2571 2542 2516 2612 2557 111 770 500 1640 5 1 22276078 574 9.98 0.58 12 0.01 258.00 4419.00 4000 20240508 -35.62 2130 20241210 20.89 2890 -10.90 20250114 2195 17.31 20250331 3795 -32.15 20240513 2130 20.89 20241210 1.83 Y 123570 500 111 억 6037059 N N 578 N 00 N
10 20250509 160740 57 100.00 KOSDAQ 일반서비스 N N N N N 2570 15 2 0.59 152559405 59299 163.38 2555 2600 2545 3320 1790 2555 2572.72 27.07 0 7728 2585 2570 2545 2530 2505 2577 2537 111 765 500 1630 5 1 22276078 572 9.96 0.58 12 0.27 258.00 4419.00 4145 20240425 -38.00 2130 20241210 20.66 2890 -11.07 20250114 2195 17.08 20250331 3950 -34.94 20240509 2130 20.66 20241210 1.84 Y 123570 500 111 억 6029562 N N 578 N 00 N
11 20250509 150748 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 0 3 0.00 143266295 55681 153.41 2555 2600 2545 3320 1790 2555 2572.98 27.07 0 7363 2585 2570 2545 2530 2505 2577 2537 111 765 500 1630 5 1 22276078 569 9.90 0.58 12 0.25 258.00 4419.00 4145 20240425 -38.36 2130 20241210 19.95 2890 -11.59 20250114 2195 16.40 20250331 3950 -35.32 20240509 2130 19.95 20241210 1.84 Y 123570 500 111 억 6029562 N N 934 N 00 N
12 20250509 140745 57 100.00 KOSDAQ 일반서비스 N N N N N 2575 20 2 0.78 141514745 54999 151.53 2555 2600 2545 3320 1790 2555 2573.04 27.07 0 7541 2585 2570 2545 2530 2505 2577 2537 111 765 500 1630 5 1 22276078 574 9.98 0.58 12 0.25 258.00 4419.00 4145 20240425 -37.88 2130 20241210 20.89 2890 -10.90 20250114 2195 17.31 20250331 3950 -34.81 20240509 2130 20.89 20241210 1.84 Y 123570 500 111 억 6029562 N N 934 N 00 N