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
133750/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
20250512,160751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,110,2,4.68,822596458,335249,230.35,2365,2505,2365,3055,1645,2350,2453.69,3.38,0,32684,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,576,15.19,0.88,12,1.43,162.00,2810.00,3135,20240517,-21.53,1647,20240805,49.36,3130,-21.41,20250411,1971,24.81,20250203,3135,-21.53,20240517,1647,49.36,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
20250512,150759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,105,2,4.47,765923088,312130,214.47,2365,2505,2365,3055,1645,2350,2453.86,3.38,0,31809,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,575,15.15,0.87,12,1.33,162.00,2810.00,3135,20240517,-21.69,1647,20240805,49.06,3130,-21.57,20250411,1971,24.56,20250203,3135,-21.69,20240517,1647,49.06,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
20250512,140758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,115,2,4.89,662289294,269877,185.44,2365,2505,2365,3055,1645,2350,2454.04,3.38,0,34987,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,577,15.22,0.88,12,1.15,162.00,2810.00,3135,20240517,-21.37,1647,20240805,49.67,3130,-21.25,20250411,1971,25.06,20250203,3135,-21.37,20240517,1647,49.67,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
20250512,130758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,115,2,4.89,633937429,258390,177.54,2365,2505,2365,3055,1645,2350,2453.41,3.38,0,34574,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,577,15.22,0.88,12,1.10,162.00,2810.00,3135,20240517,-21.37,1647,20240805,49.67,3130,-21.25,20250411,1971,25.06,20250203,3135,-21.37,20240517,1647,49.67,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
20250512,120758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,110,2,4.68,596386914,243130,167.06,2365,2505,2365,3055,1645,2350,2452.95,3.38,0,30862,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,576,15.19,0.88,12,1.04,162.00,2810.00,3135,20240517,-21.53,1647,20240805,49.36,3130,-21.41,20250411,1971,24.81,20250203,3135,-21.53,20240517,1647,49.36,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
20250512,110757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,115,2,4.89,579030292,236084,162.22,2365,2505,2365,3055,1645,2350,2452.65,3.38,0,29971,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,577,15.22,0.88,12,1.01,162.00,2810.00,3135,20240517,-21.37,1647,20240805,49.67,3130,-21.25,20250411,1971,25.06,20250203,3135,-21.37,20240517,1647,49.67,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
20250512,100756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,125,2,5.32,371541398,152385,104.71,2365,2495,2365,3055,1645,2350,2438.18,3.38,0,18131,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,579,15.28,0.88,12,0.65,162.00,2810.00,3135,20240517,-21.05,1647,20240805,50.27,3130,-20.93,20250411,1971,25.57,20250203,3135,-21.05,20240517,1647,50.27,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
20250512,090757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,55,2,2.34,28929420,12145,8.35,2365,2410,2365,3055,1645,2350,2382.00,3.38,0,5506,2393,2371,2348,2326,2303,2372,2327,117,705,500,1640,5,1,23407077,563,14.85,0.86,12,0.05,162.00,2810.00,3135,20240517,-23.29,1647,20240805,46.02,3130,-23.16,20250411,1971,22.02,20250203,3135,-23.29,20240517,1647,46.02,20240805,4.09,Y,133750,500,117 억,,790636,N,N,9,N,00,N
20250509,160751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-20,5,-0.84,335402715,143020,65.47,2350,2370,2325,3080,1660,2370,2345.09,3.05,0,42697,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,550,14.51,0.84,12,0.61,162.00,2810.00,3135,20240517,-25.04,1647,20240805,42.68,3130,-24.92,20250411,1971,19.23,20250203,3135,-25.04,20240517,1647,42.68,20240805,4.04,Y,133750,500,117 억,,712756,N,N,9,N,00,N
20250509,150759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-15,5,-0.63,309467425,131997,60.42,2350,2370,2325,3080,1660,2370,2344.46,3.05,0,41389,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,551,14.54,0.84,12,0.56,162.00,2810.00,3135,20240517,-24.88,1647,20240805,42.99,3130,-24.76,20250411,1971,19.48,20250203,3135,-24.88,20240517,1647,42.99,20240805,4.04,Y,133750,500,117 억,,712756,N,N,0,N,00,N
20250509,140756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-15,5,-0.63,261025075,111349,50.97,2350,2370,2325,3080,1660,2370,2344.15,3.05,0,35537,2463,2416,2383,2336,2303,2400,2320,117,710,500,1650,5,1,23407077,551,14.54,0.84,12,0.48,162.00,2810.00,3135,20240517,-24.88,1647,20240805,42.99,3130,-24.76,20250411,1971,19.48,20250203,3135,-24.88,20240517,1647,42.99,20240805,4.04,Y,133750,500,117 억,,712756,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 160751 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 110 2 4.68 822596458 335249 230.35 2365 2505 2365 3055 1645 2350 2453.69 3.38 0 32684 2393 2371 2348 2326 2303 2372 2327 117 705 500 1640 5 1 23407077 576 15.19 0.88 12 1.43 162.00 2810.00 3135 20240517 -21.53 1647 20240805 49.36 3130 -21.41 20250411 1971 24.81 20250203 3135 -21.53 20240517 1647 49.36 20240805 4.09 Y 133750 500 117 억 790636 N N 9 N 00 N
3 20250512 150759 57 100.00 KOSDAQ 일반서비스 N N N N N 2455 105 2 4.47 765923088 312130 214.47 2365 2505 2365 3055 1645 2350 2453.86 3.38 0 31809 2393 2371 2348 2326 2303 2372 2327 117 705 500 1640 5 1 23407077 575 15.15 0.87 12 1.33 162.00 2810.00 3135 20240517 -21.69 1647 20240805 49.06 3130 -21.57 20250411 1971 24.56 20250203 3135 -21.69 20240517 1647 49.06 20240805 4.09 Y 133750 500 117 억 790636 N N 9 N 00 N
4 20250512 140758 57 100.00 KOSDAQ 일반서비스 N N N N N 2465 115 2 4.89 662289294 269877 185.44 2365 2505 2365 3055 1645 2350 2454.04 3.38 0 34987 2393 2371 2348 2326 2303 2372 2327 117 705 500 1640 5 1 23407077 577 15.22 0.88 12 1.15 162.00 2810.00 3135 20240517 -21.37 1647 20240805 49.67 3130 -21.25 20250411 1971 25.06 20250203 3135 -21.37 20240517 1647 49.67 20240805 4.09 Y 133750 500 117 억 790636 N N 9 N 00 N
5 20250512 130758 57 100.00 KOSDAQ 일반서비스 N N N N N 2465 115 2 4.89 633937429 258390 177.54 2365 2505 2365 3055 1645 2350 2453.41 3.38 0 34574 2393 2371 2348 2326 2303 2372 2327 117 705 500 1640 5 1 23407077 577 15.22 0.88 12 1.10 162.00 2810.00 3135 20240517 -21.37 1647 20240805 49.67 3130 -21.25 20250411 1971 25.06 20250203 3135 -21.37 20240517 1647 49.67 20240805 4.09 Y 133750 500 117 억 790636 N N 9 N 00 N
6 20250512 120758 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 110 2 4.68 596386914 243130 167.06 2365 2505 2365 3055 1645 2350 2452.95 3.38 0 30862 2393 2371 2348 2326 2303 2372 2327 117 705 500 1640 5 1 23407077 576 15.19 0.88 12 1.04 162.00 2810.00 3135 20240517 -21.53 1647 20240805 49.36 3130 -21.41 20250411 1971 24.81 20250203 3135 -21.53 20240517 1647 49.36 20240805 4.09 Y 133750 500 117 억 790636 N N 9 N 00 N
7 20250512 110757 57 100.00 KOSDAQ 일반서비스 N N N N N 2465 115 2 4.89 579030292 236084 162.22 2365 2505 2365 3055 1645 2350 2452.65 3.38 0 29971 2393 2371 2348 2326 2303 2372 2327 117 705 500 1640 5 1 23407077 577 15.22 0.88 12 1.01 162.00 2810.00 3135 20240517 -21.37 1647 20240805 49.67 3130 -21.25 20250411 1971 25.06 20250203 3135 -21.37 20240517 1647 49.67 20240805 4.09 Y 133750 500 117 억 790636 N N 9 N 00 N
8 20250512 100756 57 100.00 KOSDAQ 일반서비스 N N N N N 2475 125 2 5.32 371541398 152385 104.71 2365 2495 2365 3055 1645 2350 2438.18 3.38 0 18131 2393 2371 2348 2326 2303 2372 2327 117 705 500 1640 5 1 23407077 579 15.28 0.88 12 0.65 162.00 2810.00 3135 20240517 -21.05 1647 20240805 50.27 3130 -20.93 20250411 1971 25.57 20250203 3135 -21.05 20240517 1647 50.27 20240805 4.09 Y 133750 500 117 억 790636 N N 9 N 00 N
9 20250512 090757 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 55 2 2.34 28929420 12145 8.35 2365 2410 2365 3055 1645 2350 2382.00 3.38 0 5506 2393 2371 2348 2326 2303 2372 2327 117 705 500 1640 5 1 23407077 563 14.85 0.86 12 0.05 162.00 2810.00 3135 20240517 -23.29 1647 20240805 46.02 3130 -23.16 20250411 1971 22.02 20250203 3135 -23.29 20240517 1647 46.02 20240805 4.09 Y 133750 500 117 억 790636 N N 9 N 00 N
10 20250509 160751 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 -20 5 -0.84 335402715 143020 65.47 2350 2370 2325 3080 1660 2370 2345.09 3.05 0 42697 2463 2416 2383 2336 2303 2400 2320 117 710 500 1650 5 1 23407077 550 14.51 0.84 12 0.61 162.00 2810.00 3135 20240517 -25.04 1647 20240805 42.68 3130 -24.92 20250411 1971 19.23 20250203 3135 -25.04 20240517 1647 42.68 20240805 4.04 Y 133750 500 117 억 712756 N N 9 N 00 N
11 20250509 150759 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -15 5 -0.63 309467425 131997 60.42 2350 2370 2325 3080 1660 2370 2344.46 3.05 0 41389 2463 2416 2383 2336 2303 2400 2320 117 710 500 1650 5 1 23407077 551 14.54 0.84 12 0.56 162.00 2810.00 3135 20240517 -24.88 1647 20240805 42.99 3130 -24.76 20250411 1971 19.48 20250203 3135 -24.88 20240517 1647 42.99 20240805 4.04 Y 133750 500 117 억 712756 N N 0 N 00 N
12 20250509 140756 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -15 5 -0.63 261025075 111349 50.97 2350 2370 2325 3080 1660 2370 2344.15 3.05 0 35537 2463 2416 2383 2336 2303 2400 2320 117 710 500 1650 5 1 23407077 551 14.54 0.84 12 0.48 162.00 2810.00 3135 20240517 -24.88 1647 20240805 42.99 3130 -24.76 20250411 1971 19.48 20250203 3135 -24.88 20240517 1647 42.99 20240805 4.04 Y 133750 500 117 억 712756 N N 0 N 00 N