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
142760/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
20250512,160802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,21,2,1.65,50337589,39234,131.26,1308,1308,1251,1649,889,1269,1283.01,0.59,0,-1993,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,487,-6.68,1.30,12,0.10,-193.00,989.00,4500,20240502,-71.33,999,20250203,29.13,1574,-18.04,20250320,999,29.13,20250203,2475,-47.88,20240517,999,29.13,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
20250512,150810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1286,17,2,1.34,46901492,36565,122.33,1308,1308,1251,1649,889,1269,1282.69,0.59,0,-2101,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,485,-6.66,1.30,12,0.10,-193.00,989.00,4500,20240502,-71.42,999,20250203,28.73,1574,-18.30,20250320,999,28.73,20250203,2475,-48.04,20240517,999,28.73,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
20250512,140809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1283,14,2,1.10,46031135,35888,120.07,1308,1308,1251,1649,889,1269,1282.63,0.59,0,-1957,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,484,-6.65,1.30,12,0.10,-193.00,989.00,4500,20240502,-71.49,999,20250203,28.43,1574,-18.49,20250320,999,28.43,20250203,2475,-48.16,20240517,999,28.43,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
20250512,130809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1289,20,2,1.58,42182264,32859,109.93,1308,1308,1251,1649,889,1269,1283.74,0.59,0,-1815,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,486,-6.68,1.30,12,0.09,-193.00,989.00,4500,20240502,-71.36,999,20250203,29.03,1574,-18.11,20250320,999,29.03,20250203,2475,-47.92,20240517,999,29.03,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
20250512,120809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1291,22,2,1.73,33194837,25814,86.36,1308,1308,1251,1649,889,1269,1285.92,0.59,0,-2451,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,487,-6.69,1.31,12,0.07,-193.00,989.00,4500,20240502,-71.31,999,20250203,29.23,1574,-17.98,20250320,999,29.23,20250203,2475,-47.84,20240517,999,29.23,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
20250512,110808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1297,28,2,2.21,32828814,25530,85.41,1308,1308,1251,1649,889,1269,1285.89,0.59,0,-2535,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,489,-6.72,1.31,12,0.07,-193.00,989.00,4500,20240502,-71.18,999,20250203,29.83,1574,-17.60,20250320,999,29.83,20250203,2475,-47.60,20240517,999,29.83,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
20250512,100806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,3,2,0.24,10593875,8386,28.06,1308,1308,1251,1649,889,1269,1263.28,0.59,0,-1033,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,480,-6.59,1.29,12,0.02,-193.00,989.00,4500,20240502,-71.73,999,20250203,27.33,1574,-19.19,20250320,999,27.33,20250203,2475,-48.61,20240517,999,27.33,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
20250512,090808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,11,2,0.87,2209982,1737,5.81,1308,1308,1269,1649,889,1269,1272.30,0.59,0,-261,1293,1280,1265,1252,1237,1287,1259,189,380,500,830,1,1,37734811,483,-6.63,1.29,12,0.00,-193.00,989.00,4500,20240502,-71.56,999,20250203,28.13,1574,-18.68,20250320,999,28.13,20250203,2475,-48.28,20240517,999,28.13,20250203,0.52,Y,142760,500,188 억,,221575,N,N,0,N,00,N
20250509,160801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1269,12,2,0.95,37721293,29884,99.73,1260,1278,1250,1634,880,1257,1262.26,0.59,0,-155,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,479,-6.58,1.28,12,0.08,-193.00,989.00,4500,20240502,-71.80,999,20250203,27.03,1574,-19.38,20250320,999,27.03,20250203,2535,-49.94,20240509,999,27.03,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N
20250509,150810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,15,2,1.19,37096911,29392,98.08,1260,1278,1250,1634,880,1257,1262.14,0.59,0,-136,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,480,-6.59,1.29,12,0.08,-193.00,989.00,4500,20240502,-71.73,999,20250203,27.33,1574,-19.19,20250320,999,27.33,20250203,2535,-49.82,20240509,999,27.33,20250203,0.50,Y,142760,500,188 억,,223342,N,N,0,N,00,N
20250509,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1274,17,2,1.35,33953127,26921,89.84,1260,1278,1250,1634,880,1257,1261.21,0.59,0,-134,1341,1298,1277,1234,1213,1288,1224,189,377,500,820,1,1,37734811,481,-6.60,1.29,12,0.07,-193.00,989.00,4500,20240502,-71.69,999,20250203,27.53,1574,-19.06,20250320,999,27.53,20250203,2535,-49.74,20240509,999,27.53,20250203,0.50,Y,142760,500,188 억,,223342,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 160802 57 100.00 KOSDAQ 일반서비스 N N N N N 1290 21 2 1.65 50337589 39234 131.26 1308 1308 1251 1649 889 1269 1283.01 0.59 0 -1993 1293 1280 1265 1252 1237 1287 1259 189 380 500 830 1 1 37734811 487 -6.68 1.30 12 0.10 -193.00 989.00 4500 20240502 -71.33 999 20250203 29.13 1574 -18.04 20250320 999 29.13 20250203 2475 -47.88 20240517 999 29.13 20250203 0.52 Y 142760 500 188 억 221575 N N 0 N 00 N
3 20250512 150810 57 100.00 KOSDAQ 일반서비스 N N N N N 1286 17 2 1.34 46901492 36565 122.33 1308 1308 1251 1649 889 1269 1282.69 0.59 0 -2101 1293 1280 1265 1252 1237 1287 1259 189 380 500 830 1 1 37734811 485 -6.66 1.30 12 0.10 -193.00 989.00 4500 20240502 -71.42 999 20250203 28.73 1574 -18.30 20250320 999 28.73 20250203 2475 -48.04 20240517 999 28.73 20250203 0.52 Y 142760 500 188 억 221575 N N 0 N 00 N
4 20250512 140809 57 100.00 KOSDAQ 일반서비스 N N N N N 1283 14 2 1.10 46031135 35888 120.07 1308 1308 1251 1649 889 1269 1282.63 0.59 0 -1957 1293 1280 1265 1252 1237 1287 1259 189 380 500 830 1 1 37734811 484 -6.65 1.30 12 0.10 -193.00 989.00 4500 20240502 -71.49 999 20250203 28.43 1574 -18.49 20250320 999 28.43 20250203 2475 -48.16 20240517 999 28.43 20250203 0.52 Y 142760 500 188 억 221575 N N 0 N 00 N
5 20250512 130809 57 100.00 KOSDAQ 일반서비스 N N N N N 1289 20 2 1.58 42182264 32859 109.93 1308 1308 1251 1649 889 1269 1283.74 0.59 0 -1815 1293 1280 1265 1252 1237 1287 1259 189 380 500 830 1 1 37734811 486 -6.68 1.30 12 0.09 -193.00 989.00 4500 20240502 -71.36 999 20250203 29.03 1574 -18.11 20250320 999 29.03 20250203 2475 -47.92 20240517 999 29.03 20250203 0.52 Y 142760 500 188 억 221575 N N 0 N 00 N
6 20250512 120809 57 100.00 KOSDAQ 일반서비스 N N N N N 1291 22 2 1.73 33194837 25814 86.36 1308 1308 1251 1649 889 1269 1285.92 0.59 0 -2451 1293 1280 1265 1252 1237 1287 1259 189 380 500 830 1 1 37734811 487 -6.69 1.31 12 0.07 -193.00 989.00 4500 20240502 -71.31 999 20250203 29.23 1574 -17.98 20250320 999 29.23 20250203 2475 -47.84 20240517 999 29.23 20250203 0.52 Y 142760 500 188 억 221575 N N 0 N 00 N
7 20250512 110808 57 100.00 KOSDAQ 일반서비스 N N N N N 1297 28 2 2.21 32828814 25530 85.41 1308 1308 1251 1649 889 1269 1285.89 0.59 0 -2535 1293 1280 1265 1252 1237 1287 1259 189 380 500 830 1 1 37734811 489 -6.72 1.31 12 0.07 -193.00 989.00 4500 20240502 -71.18 999 20250203 29.83 1574 -17.60 20250320 999 29.83 20250203 2475 -47.60 20240517 999 29.83 20250203 0.52 Y 142760 500 188 억 221575 N N 0 N 00 N
8 20250512 100806 57 100.00 KOSDAQ 일반서비스 N N N N N 1272 3 2 0.24 10593875 8386 28.06 1308 1308 1251 1649 889 1269 1263.28 0.59 0 -1033 1293 1280 1265 1252 1237 1287 1259 189 380 500 830 1 1 37734811 480 -6.59 1.29 12 0.02 -193.00 989.00 4500 20240502 -71.73 999 20250203 27.33 1574 -19.19 20250320 999 27.33 20250203 2475 -48.61 20240517 999 27.33 20250203 0.52 Y 142760 500 188 억 221575 N N 0 N 00 N
9 20250512 090808 57 100.00 KOSDAQ 일반서비스 N N N N N 1280 11 2 0.87 2209982 1737 5.81 1308 1308 1269 1649 889 1269 1272.30 0.59 0 -261 1293 1280 1265 1252 1237 1287 1259 189 380 500 830 1 1 37734811 483 -6.63 1.29 12 0.00 -193.00 989.00 4500 20240502 -71.56 999 20250203 28.13 1574 -18.68 20250320 999 28.13 20250203 2475 -48.28 20240517 999 28.13 20250203 0.52 Y 142760 500 188 억 221575 N N 0 N 00 N
10 20250509 160801 57 100.00 KOSDAQ 일반서비스 N N N N N 1269 12 2 0.95 37721293 29884 99.73 1260 1278 1250 1634 880 1257 1262.26 0.59 0 -155 1341 1298 1277 1234 1213 1288 1224 189 377 500 820 1 1 37734811 479 -6.58 1.28 12 0.08 -193.00 989.00 4500 20240502 -71.80 999 20250203 27.03 1574 -19.38 20250320 999 27.03 20250203 2535 -49.94 20240509 999 27.03 20250203 0.50 Y 142760 500 188 억 223342 N N 0 N 00 N
11 20250509 150810 57 100.00 KOSDAQ 일반서비스 N N N N N 1272 15 2 1.19 37096911 29392 98.08 1260 1278 1250 1634 880 1257 1262.14 0.59 0 -136 1341 1298 1277 1234 1213 1288 1224 189 377 500 820 1 1 37734811 480 -6.59 1.29 12 0.08 -193.00 989.00 4500 20240502 -71.73 999 20250203 27.33 1574 -19.19 20250320 999 27.33 20250203 2535 -49.82 20240509 999 27.33 20250203 0.50 Y 142760 500 188 억 223342 N N 0 N 00 N
12 20250509 140806 57 100.00 KOSDAQ 일반서비스 N N N N N 1274 17 2 1.35 33953127 26921 89.84 1260 1278 1250 1634 880 1257 1261.21 0.59 0 -134 1341 1298 1277 1234 1213 1288 1224 189 377 500 820 1 1 37734811 481 -6.60 1.29 12 0.07 -193.00 989.00 4500 20240502 -71.69 999 20250203 27.53 1574 -19.06 20250320 999 27.53 20250203 2535 -49.74 20240509 999 27.53 20250203 0.50 Y 142760 500 188 억 223342 N N 0 N 00 N