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
159580/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
20250512,160812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,30,2,0.51,4626632580,769535,261.51,5910,6150,5870,7670,4130,5900,6012.36,0.85,0,-21187,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1188,237.20,1.47,12,3.84,25.00,4033.00,7900,20250422,-24.94,3805,20240909,55.85,7900,-24.94,20250422,4580,29.48,20250401,7900,-24.94,20250422,3805,55.85,20240909,7.47,Y,159580,500,100 억,,170464,N,N,38511,N,00,N
20250512,150821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,10,2,0.17,4471289985,743264,252.58,5910,6150,5870,7670,4130,5900,6015.77,0.85,0,-20462,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1184,236.40,1.47,12,3.71,25.00,4033.00,7900,20250422,-25.19,3805,20240909,55.32,7900,-25.19,20250422,4580,29.04,20250401,7900,-25.19,20250422,3805,55.32,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
20250512,140819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,50,2,0.85,3951708910,655255,222.67,5910,6150,5900,7670,4130,5900,6030.83,0.85,0,-12284,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1192,238.00,1.48,12,3.27,25.00,4033.00,7900,20250422,-24.68,3805,20240909,56.37,7900,-24.68,20250422,4580,29.91,20250401,7900,-24.68,20250422,3805,56.37,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
20250512,130819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,60,2,1.02,3741435900,619852,210.64,5910,6150,5900,7670,4130,5900,6036.05,0.85,0,-1366,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1194,238.40,1.48,12,3.09,25.00,4033.00,7900,20250422,-24.56,3805,20240909,56.64,7900,-24.56,20250422,4580,30.13,20250401,7900,-24.56,20250422,3805,56.64,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
20250512,120820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,50,2,0.85,3493328075,578235,196.50,5910,6150,5900,7670,4130,5900,6041.40,0.85,0,-2674,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1192,238.00,1.48,12,2.89,25.00,4033.00,7900,20250422,-24.68,3805,20240909,56.37,7900,-24.68,20250422,4580,29.91,20250401,7900,-24.68,20250422,3805,56.37,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
20250512,110819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,110,2,1.86,3110221635,514007,174.67,5910,6150,5900,7670,4130,5900,6050.98,0.85,0,2501,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1204,240.40,1.49,12,2.57,25.00,4033.00,7900,20250422,-23.92,3805,20240909,57.95,7900,-23.92,20250422,4580,31.22,20250401,7900,-23.92,20250422,3805,57.95,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
20250512,100817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6120,220,2,3.73,1915736950,316826,107.67,5910,6150,5900,7670,4130,5900,6046.72,0.85,0,4937,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1226,244.80,1.52,12,1.58,25.00,4033.00,7900,20250422,-22.53,3805,20240909,60.84,7900,-22.53,20250422,4580,33.62,20250401,7900,-22.53,20250422,3805,60.84,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
20250512,090818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,10,2,0.17,136813190,23047,7.83,5910,5980,5900,7670,4130,5900,5936.51,0.85,0,5729,6093,5996,5873,5776,5653,6045,5825,100,1770,500,4130,10,1,20032636,1184,236.40,1.47,12,0.12,25.00,4033.00,7900,20250422,-25.19,3805,20240909,55.32,7900,-25.19,20250422,4580,29.04,20250401,7900,-25.19,20250422,3805,55.32,20240909,7.47,Y,159580,500,100 억,,170464,N,N,1394,N,00,N
20250509,160811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,20,2,0.34,1696171480,289979,92.62,5870,5970,5750,7640,4120,5880,5849.24,0.85,0,-11878,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1182,236.00,1.46,12,1.45,25.00,4033.00,7900,20250422,-25.32,3805,20240909,55.06,7900,-25.32,20250422,4580,28.82,20250401,7900,-25.32,20250422,3805,55.06,20240909,7.92,Y,159580,500,100 억,,170064,N,N,1394,N,00,N
20250509,150820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,40,2,0.68,1608214440,275082,87.86,5870,5970,5750,7640,4120,5880,5846.30,0.85,0,-10929,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1186,236.80,1.47,12,1.37,25.00,4033.00,7900,20250422,-25.06,3805,20240909,55.58,7900,-25.06,20250422,4580,29.26,20250401,7900,-25.06,20250422,3805,55.58,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,N,00,N
20250509,140817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,-20,5,-0.34,1234531780,211640,67.60,5870,5910,5750,7640,4120,5880,5833.14,0.85,0,-11440,6120,6000,5940,5820,5760,5970,5790,100,1760,500,4110,10,1,20032636,1174,234.40,1.45,12,1.06,25.00,4033.00,7900,20250422,-25.82,3805,20240909,54.01,7900,-25.82,20250422,4580,27.95,20250401,7900,-25.82,20250422,3805,54.01,20240909,7.92,Y,159580,500,100 억,,170064,N,N,161,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 160812 57 100.00 KOSDAQ 유통 N N N N N 5930 30 2 0.51 4626632580 769535 261.51 5910 6150 5870 7670 4130 5900 6012.36 0.85 0 -21187 6093 5996 5873 5776 5653 6045 5825 100 1770 500 4130 10 1 20032636 1188 237.20 1.47 12 3.84 25.00 4033.00 7900 20250422 -24.94 3805 20240909 55.85 7900 -24.94 20250422 4580 29.48 20250401 7900 -24.94 20250422 3805 55.85 20240909 7.47 Y 159580 500 100 억 170464 N N 38511 N 00 N
3 20250512 150821 57 100.00 KOSDAQ 유통 N N N N N 5910 10 2 0.17 4471289985 743264 252.58 5910 6150 5870 7670 4130 5900 6015.77 0.85 0 -20462 6093 5996 5873 5776 5653 6045 5825 100 1770 500 4130 10 1 20032636 1184 236.40 1.47 12 3.71 25.00 4033.00 7900 20250422 -25.19 3805 20240909 55.32 7900 -25.19 20250422 4580 29.04 20250401 7900 -25.19 20250422 3805 55.32 20240909 7.47 Y 159580 500 100 억 170464 N N 1394 N 00 N
4 20250512 140819 57 100.00 KOSDAQ 유통 N N N N N 5950 50 2 0.85 3951708910 655255 222.67 5910 6150 5900 7670 4130 5900 6030.83 0.85 0 -12284 6093 5996 5873 5776 5653 6045 5825 100 1770 500 4130 10 1 20032636 1192 238.00 1.48 12 3.27 25.00 4033.00 7900 20250422 -24.68 3805 20240909 56.37 7900 -24.68 20250422 4580 29.91 20250401 7900 -24.68 20250422 3805 56.37 20240909 7.47 Y 159580 500 100 억 170464 N N 1394 N 00 N
5 20250512 130819 57 100.00 KOSDAQ 유통 N N N N N 5960 60 2 1.02 3741435900 619852 210.64 5910 6150 5900 7670 4130 5900 6036.05 0.85 0 -1366 6093 5996 5873 5776 5653 6045 5825 100 1770 500 4130 10 1 20032636 1194 238.40 1.48 12 3.09 25.00 4033.00 7900 20250422 -24.56 3805 20240909 56.64 7900 -24.56 20250422 4580 30.13 20250401 7900 -24.56 20250422 3805 56.64 20240909 7.47 Y 159580 500 100 억 170464 N N 1394 N 00 N
6 20250512 120820 57 100.00 KOSDAQ 유통 N N N N N 5950 50 2 0.85 3493328075 578235 196.50 5910 6150 5900 7670 4130 5900 6041.40 0.85 0 -2674 6093 5996 5873 5776 5653 6045 5825 100 1770 500 4130 10 1 20032636 1192 238.00 1.48 12 2.89 25.00 4033.00 7900 20250422 -24.68 3805 20240909 56.37 7900 -24.68 20250422 4580 29.91 20250401 7900 -24.68 20250422 3805 56.37 20240909 7.47 Y 159580 500 100 억 170464 N N 1394 N 00 N
7 20250512 110819 57 100.00 KOSDAQ 유통 N N N N N 6010 110 2 1.86 3110221635 514007 174.67 5910 6150 5900 7670 4130 5900 6050.98 0.85 0 2501 6093 5996 5873 5776 5653 6045 5825 100 1770 500 4130 10 1 20032636 1204 240.40 1.49 12 2.57 25.00 4033.00 7900 20250422 -23.92 3805 20240909 57.95 7900 -23.92 20250422 4580 31.22 20250401 7900 -23.92 20250422 3805 57.95 20240909 7.47 Y 159580 500 100 억 170464 N N 1394 N 00 N
8 20250512 100817 57 100.00 KOSDAQ 유통 N N N N N 6120 220 2 3.73 1915736950 316826 107.67 5910 6150 5900 7670 4130 5900 6046.72 0.85 0 4937 6093 5996 5873 5776 5653 6045 5825 100 1770 500 4130 10 1 20032636 1226 244.80 1.52 12 1.58 25.00 4033.00 7900 20250422 -22.53 3805 20240909 60.84 7900 -22.53 20250422 4580 33.62 20250401 7900 -22.53 20250422 3805 60.84 20240909 7.47 Y 159580 500 100 억 170464 N N 1394 N 00 N
9 20250512 090818 57 100.00 KOSDAQ 유통 N N N N N 5910 10 2 0.17 136813190 23047 7.83 5910 5980 5900 7670 4130 5900 5936.51 0.85 0 5729 6093 5996 5873 5776 5653 6045 5825 100 1770 500 4130 10 1 20032636 1184 236.40 1.47 12 0.12 25.00 4033.00 7900 20250422 -25.19 3805 20240909 55.32 7900 -25.19 20250422 4580 29.04 20250401 7900 -25.19 20250422 3805 55.32 20240909 7.47 Y 159580 500 100 억 170464 N N 1394 N 00 N
10 20250509 160811 57 100.00 KOSDAQ 유통 N N N N N 5900 20 2 0.34 1696171480 289979 92.62 5870 5970 5750 7640 4120 5880 5849.24 0.85 0 -11878 6120 6000 5940 5820 5760 5970 5790 100 1760 500 4110 10 1 20032636 1182 236.00 1.46 12 1.45 25.00 4033.00 7900 20250422 -25.32 3805 20240909 55.06 7900 -25.32 20250422 4580 28.82 20250401 7900 -25.32 20250422 3805 55.06 20240909 7.92 Y 159580 500 100 억 170064 N N 1394 N 00 N
11 20250509 150820 57 100.00 KOSDAQ 유통 N N N N N 5920 40 2 0.68 1608214440 275082 87.86 5870 5970 5750 7640 4120 5880 5846.30 0.85 0 -10929 6120 6000 5940 5820 5760 5970 5790 100 1760 500 4110 10 1 20032636 1186 236.80 1.47 12 1.37 25.00 4033.00 7900 20250422 -25.06 3805 20240909 55.58 7900 -25.06 20250422 4580 29.26 20250401 7900 -25.06 20250422 3805 55.58 20240909 7.92 Y 159580 500 100 억 170064 N N 161 N 00 N
12 20250509 140817 57 100.00 KOSDAQ 유통 N N N N N 5860 -20 5 -0.34 1234531780 211640 67.60 5870 5910 5750 7640 4120 5880 5833.14 0.85 0 -11440 6120 6000 5940 5820 5760 5970 5790 100 1760 500 4110 10 1 20032636 1174 234.40 1.45 12 1.06 25.00 4033.00 7900 20250422 -25.82 3805 20240909 54.01 7900 -25.82 20250422 4580 27.95 20250401 7900 -25.82 20250422 3805 54.01 20240909 7.92 Y 159580 500 100 억 170064 N N 161 N 00 N