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
154030/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
20250512,160810,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2195,50,2,2.33,215634020,98314,145.78,2145,2230,2140,2785,1505,2145,2193.32,2.00,0,28441,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,265,-41.42,1.16,09,0.82,-53.00,1898.00,3105,20240904,-29.31,1697,20250306,29.35,2985,-26.47,20250328,1697,29.35,20250306,3105,-29.31,20240904,1697,29.35,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
20250512,150819,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,60,2,2.80,211217645,96305,142.80,2145,2230,2140,2785,1505,2145,2193.22,2.00,0,27652,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,266,-41.60,1.16,09,0.80,-53.00,1898.00,3105,20240904,-28.99,1697,20250306,29.94,2985,-26.13,20250328,1697,29.94,20250306,3105,-28.99,20240904,1697,29.94,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
20250512,140817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,60,2,2.80,166347360,76005,112.70,2145,2230,2140,2785,1505,2145,2188.64,2.00,0,18284,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,266,-41.60,1.16,09,0.63,-53.00,1898.00,3105,20240904,-28.99,1697,20250306,29.94,2985,-26.13,20250328,1697,29.94,20250306,3105,-28.99,20240904,1697,29.94,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
20250512,130817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2190,45,2,2.10,143902730,65780,97.54,2145,2230,2140,2785,1505,2145,2187.64,2.00,0,13205,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,264,-41.32,1.15,09,0.55,-53.00,1898.00,3105,20240904,-29.47,1697,20250306,29.05,2985,-26.63,20250328,1697,29.05,20250306,3105,-29.47,20240904,1697,29.05,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
20250512,120818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2195,50,2,2.33,139402845,63729,94.50,2145,2230,2140,2785,1505,2145,2187.43,2.00,0,13150,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,265,-41.42,1.16,09,0.53,-53.00,1898.00,3105,20240904,-29.31,1697,20250306,29.35,2985,-26.47,20250328,1697,29.35,20250306,3105,-29.31,20240904,1697,29.35,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
20250512,110817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2210,65,2,3.03,118627180,54256,80.45,2145,2230,2140,2785,1505,2145,2186.43,2.00,0,11486,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,267,-41.70,1.16,09,0.45,-53.00,1898.00,3105,20240904,-28.82,1697,20250306,30.23,2985,-25.96,20250328,1697,30.23,20250306,3105,-28.82,20240904,1697,30.23,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
20250512,100815,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,60,2,2.80,88253395,40483,60.03,2145,2230,2140,2785,1505,2145,2180.01,2.00,0,9353,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,266,-41.60,1.16,09,0.34,-53.00,1898.00,3105,20240904,-28.99,1697,20250306,29.94,2985,-26.13,20250328,1697,29.94,20250306,3105,-28.99,20240904,1697,29.94,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
20250512,090817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2155,10,2,0.47,11584035,5341,7.92,2145,2230,2140,2785,1505,2145,2168.89,2.00,0,1010,2288,2216,2158,2086,2028,2187,2057,60,640,500,1410,5,1,12061867,260,-40.66,1.14,09,0.04,-53.00,1898.00,3105,20240904,-30.60,1697,20250306,26.99,2985,-27.81,20250328,1697,26.99,20250306,3105,-30.60,20240904,1697,26.99,20250306,0.29,Y,154030,500,60 억,,241185,N,N,0,N,00,N
20250509,160810,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2145,-10,5,-0.46,144278539,67440,37.70,2230,2230,2100,2800,1510,2155,2139.36,1.94,0,7402,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,259,-40.47,1.13,09,0.56,-53.00,1898.00,3105,20240904,-30.92,1697,20250306,26.40,2985,-28.14,20250328,1697,26.40,20250306,3105,-30.92,20240904,1697,26.40,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N
20250509,150818,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2155,0,3,0.00,140060729,65468,36.60,2230,2230,2100,2800,1510,2155,2139.38,1.94,0,8712,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,260,-40.66,1.14,09,0.54,-53.00,1898.00,3105,20240904,-30.60,1697,20250306,26.99,2985,-27.81,20250328,1697,26.99,20250306,3105,-30.60,20240904,1697,26.99,20250306,0.42,Y,154030,500,60 억,,234202,N,N,0,N,00,N
20250509,140815,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2125,-30,5,-1.39,132004975,61674,34.48,2230,2230,2100,2800,1510,2155,2140.37,1.94,0,8668,2435,2295,2210,2070,1985,2252,2027,60,645,500,1420,5,1,12061867,256,-40.09,1.12,09,0.51,-53.00,1898.00,3105,20240904,-31.56,1697,20250306,25.22,2985,-28.81,20250328,1697,25.22,20250306,3105,-31.56,20240904,1697,25.22,20250306,0.42,Y,154030,500,60 억,,234202,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 160810 57 100.00 KOSDAQ N N N N N 2195 50 2 2.33 215634020 98314 145.78 2145 2230 2140 2785 1505 2145 2193.32 2.00 0 28441 2288 2216 2158 2086 2028 2187 2057 60 640 500 1410 5 1 12061867 265 -41.42 1.16 09 0.82 -53.00 1898.00 3105 20240904 -29.31 1697 20250306 29.35 2985 -26.47 20250328 1697 29.35 20250306 3105 -29.31 20240904 1697 29.35 20250306 0.29 Y 154030 500 60 억 241185 N N 0 N 00 N
3 20250512 150819 57 100.00 KOSDAQ N N N N N 2205 60 2 2.80 211217645 96305 142.80 2145 2230 2140 2785 1505 2145 2193.22 2.00 0 27652 2288 2216 2158 2086 2028 2187 2057 60 640 500 1410 5 1 12061867 266 -41.60 1.16 09 0.80 -53.00 1898.00 3105 20240904 -28.99 1697 20250306 29.94 2985 -26.13 20250328 1697 29.94 20250306 3105 -28.99 20240904 1697 29.94 20250306 0.29 Y 154030 500 60 억 241185 N N 0 N 00 N
4 20250512 140817 57 100.00 KOSDAQ N N N N N 2205 60 2 2.80 166347360 76005 112.70 2145 2230 2140 2785 1505 2145 2188.64 2.00 0 18284 2288 2216 2158 2086 2028 2187 2057 60 640 500 1410 5 1 12061867 266 -41.60 1.16 09 0.63 -53.00 1898.00 3105 20240904 -28.99 1697 20250306 29.94 2985 -26.13 20250328 1697 29.94 20250306 3105 -28.99 20240904 1697 29.94 20250306 0.29 Y 154030 500 60 억 241185 N N 0 N 00 N
5 20250512 130817 57 100.00 KOSDAQ N N N N N 2190 45 2 2.10 143902730 65780 97.54 2145 2230 2140 2785 1505 2145 2187.64 2.00 0 13205 2288 2216 2158 2086 2028 2187 2057 60 640 500 1410 5 1 12061867 264 -41.32 1.15 09 0.55 -53.00 1898.00 3105 20240904 -29.47 1697 20250306 29.05 2985 -26.63 20250328 1697 29.05 20250306 3105 -29.47 20240904 1697 29.05 20250306 0.29 Y 154030 500 60 억 241185 N N 0 N 00 N
6 20250512 120818 57 100.00 KOSDAQ N N N N N 2195 50 2 2.33 139402845 63729 94.50 2145 2230 2140 2785 1505 2145 2187.43 2.00 0 13150 2288 2216 2158 2086 2028 2187 2057 60 640 500 1410 5 1 12061867 265 -41.42 1.16 09 0.53 -53.00 1898.00 3105 20240904 -29.31 1697 20250306 29.35 2985 -26.47 20250328 1697 29.35 20250306 3105 -29.31 20240904 1697 29.35 20250306 0.29 Y 154030 500 60 억 241185 N N 0 N 00 N
7 20250512 110817 57 100.00 KOSDAQ N N N N N 2210 65 2 3.03 118627180 54256 80.45 2145 2230 2140 2785 1505 2145 2186.43 2.00 0 11486 2288 2216 2158 2086 2028 2187 2057 60 640 500 1410 5 1 12061867 267 -41.70 1.16 09 0.45 -53.00 1898.00 3105 20240904 -28.82 1697 20250306 30.23 2985 -25.96 20250328 1697 30.23 20250306 3105 -28.82 20240904 1697 30.23 20250306 0.29 Y 154030 500 60 억 241185 N N 0 N 00 N
8 20250512 100815 57 100.00 KOSDAQ N N N N N 2205 60 2 2.80 88253395 40483 60.03 2145 2230 2140 2785 1505 2145 2180.01 2.00 0 9353 2288 2216 2158 2086 2028 2187 2057 60 640 500 1410 5 1 12061867 266 -41.60 1.16 09 0.34 -53.00 1898.00 3105 20240904 -28.99 1697 20250306 29.94 2985 -26.13 20250328 1697 29.94 20250306 3105 -28.99 20240904 1697 29.94 20250306 0.29 Y 154030 500 60 억 241185 N N 0 N 00 N
9 20250512 090817 57 100.00 KOSDAQ N N N N N 2155 10 2 0.47 11584035 5341 7.92 2145 2230 2140 2785 1505 2145 2168.89 2.00 0 1010 2288 2216 2158 2086 2028 2187 2057 60 640 500 1410 5 1 12061867 260 -40.66 1.14 09 0.04 -53.00 1898.00 3105 20240904 -30.60 1697 20250306 26.99 2985 -27.81 20250328 1697 26.99 20250306 3105 -30.60 20240904 1697 26.99 20250306 0.29 Y 154030 500 60 억 241185 N N 0 N 00 N
10 20250509 160810 57 100.00 KOSDAQ N N N N N 2145 -10 5 -0.46 144278539 67440 37.70 2230 2230 2100 2800 1510 2155 2139.36 1.94 0 7402 2435 2295 2210 2070 1985 2252 2027 60 645 500 1420 5 1 12061867 259 -40.47 1.13 09 0.56 -53.00 1898.00 3105 20240904 -30.92 1697 20250306 26.40 2985 -28.14 20250328 1697 26.40 20250306 3105 -30.92 20240904 1697 26.40 20250306 0.42 Y 154030 500 60 억 234202 N N 0 N 00 N
11 20250509 150818 57 100.00 KOSDAQ N N N N N 2155 0 3 0.00 140060729 65468 36.60 2230 2230 2100 2800 1510 2155 2139.38 1.94 0 8712 2435 2295 2210 2070 1985 2252 2027 60 645 500 1420 5 1 12061867 260 -40.66 1.14 09 0.54 -53.00 1898.00 3105 20240904 -30.60 1697 20250306 26.99 2985 -27.81 20250328 1697 26.99 20250306 3105 -30.60 20240904 1697 26.99 20250306 0.42 Y 154030 500 60 억 234202 N N 0 N 00 N
12 20250509 140815 57 100.00 KOSDAQ N N N N N 2125 -30 5 -1.39 132004975 61674 34.48 2230 2230 2100 2800 1510 2155 2140.37 1.94 0 8668 2435 2295 2210 2070 1985 2252 2027 60 645 500 1420 5 1 12061867 256 -40.09 1.12 09 0.51 -53.00 1898.00 3105 20240904 -31.56 1697 20250306 25.22 2985 -28.81 20250328 1697 25.22 20250306 3105 -31.56 20240904 1697 25.22 20250306 0.42 Y 154030 500 60 억 234202 N N 0 N 00 N