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
168330/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
20250512,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,71,2,3.65,126794264,63565,328.65,1944,2030,1918,2525,1361,1944,1994.72,1.07,0,-543,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,5,1,31754900,640,-16.52,1.93,12,0.20,-122.00,1042.00,2805,20240508,-28.16,1262,20241114,59.67,2145,-6.06,20250416,1278,57.67,20250307,2685,-24.95,20240513,1262,59.67,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
20250512,150825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,56,2,2.88,54424074,27700,143.22,1944,2000,1918,2525,1361,1944,1964.77,1.07,0,-378,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,5,1,31754900,635,-16.39,1.92,12,0.09,-122.00,1042.00,2805,20240508,-28.70,1262,20241114,58.48,2145,-6.76,20250416,1278,56.49,20250307,2685,-25.51,20240513,1262,58.48,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
20250512,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1980,36,2,1.85,38532626,19714,101.93,1944,1990,1918,2525,1361,1944,1954.58,1.07,0,-59,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,1,1,31754900,629,-16.23,1.90,12,0.06,-122.00,1042.00,2805,20240508,-29.41,1262,20241114,56.89,2145,-7.69,20250416,1278,54.93,20250307,2685,-26.26,20240513,1262,56.89,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
20250512,130823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1968,24,2,1.23,36295302,18578,96.06,1944,1990,1918,2525,1361,1944,1953.67,1.07,0,-185,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,1,1,31754900,625,-16.13,1.89,12,0.06,-122.00,1042.00,2805,20240508,-29.84,1262,20241114,55.94,2145,-8.25,20250416,1278,53.99,20250307,2685,-26.70,20240513,1262,55.94,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
20250512,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1953,9,2,0.46,35958918,18407,95.17,1944,1990,1918,2525,1361,1944,1953.55,1.07,0,-96,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,1,1,31754900,620,-16.01,1.87,12,0.06,-122.00,1042.00,2805,20240508,-30.37,1262,20241114,54.75,2145,-8.95,20250416,1278,52.82,20250307,2685,-27.26,20240513,1262,54.75,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
20250512,110823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1964,20,2,1.03,31924829,16352,84.55,1944,1990,1918,2525,1361,1944,1952.35,1.07,0,-416,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,1,1,31754900,624,-16.10,1.88,12,0.05,-122.00,1042.00,2805,20240508,-29.98,1262,20241114,55.63,2145,-8.44,20250416,1278,53.68,20250307,2685,-26.85,20240513,1262,55.63,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
20250512,100821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1932,-12,5,-0.62,10774993,5584,28.87,1944,1944,1918,2525,1361,1944,1929.62,1.07,0,-509,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,1,1,31754900,614,-15.84,1.85,12,0.02,-122.00,1042.00,2805,20240508,-31.12,1262,20241114,53.09,2145,-9.93,20250416,1278,51.17,20250307,2685,-28.04,20240513,1262,53.09,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
20250512,090822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1918,-26,5,-1.34,2201300,1140,5.89,1944,1944,1918,2525,1361,1944,1930.96,1.07,0,-654,2008,1976,1948,1916,1888,1992,1932,159,581,500,1360,1,1,31754900,609,-15.72,1.84,12,0.00,-122.00,1042.00,2805,20240508,-31.62,1262,20241114,51.98,2145,-10.58,20250416,1278,50.08,20250307,2685,-28.57,20240513,1262,51.98,20241114,0.00,Y,168330,500,158 억,,340941,N,N,0,N,00,N
20250509,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1944,-16,5,-0.82,37468904,19341,118.78,1938,1980,1920,2545,1372,1960,1937.28,1.07,0,1154,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,617,-15.93,1.87,12,0.06,-122.00,1042.00,2805,20240508,-30.70,1262,20241114,54.04,2145,-9.37,20250416,1278,52.11,20250307,2725,-28.66,20240509,1262,54.04,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N
20250509,150824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1958,-2,5,-0.10,37082031,19142,117.56,1938,1980,1920,2545,1372,1960,1937.21,1.07,0,1322,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,622,-16.05,1.88,12,0.06,-122.00,1042.00,2805,20240508,-30.20,1262,20241114,55.15,2145,-8.72,20250416,1278,53.21,20250307,2725,-28.15,20240509,1262,55.15,20241114,0.00,Y,168330,500,158 억,,340987,N,N,0,N,00,N
20250509,140821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1940,-20,5,-1.02,35634936,18399,113.00,1938,1980,1920,2545,1372,1960,1936.79,1.07,0,1579,1990,1974,1954,1938,1918,1983,1947,159,585,500,1370,1,1,31754900,616,-15.90,1.86,12,0.06,-122.00,1042.00,2805,20240508,-30.84,1262,20241114,53.72,2145,-9.56,20250416,1278,51.80,20250307,2725,-28.81,20240509,1262,53.72,20241114,0.00,Y,168330,500,158 억,,340987,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 160816 57 100.00 KOSDAQ 일반서비스 N N N N N 2015 71 2 3.65 126794264 63565 328.65 1944 2030 1918 2525 1361 1944 1994.72 1.07 0 -543 2008 1976 1948 1916 1888 1992 1932 159 581 500 1360 5 1 31754900 640 -16.52 1.93 12 0.20 -122.00 1042.00 2805 20240508 -28.16 1262 20241114 59.67 2145 -6.06 20250416 1278 57.67 20250307 2685 -24.95 20240513 1262 59.67 20241114 0.00 Y 168330 500 158 억 340941 N N 0 N 00 N
3 20250512 150825 57 100.00 KOSDAQ 일반서비스 N N N N N 2000 56 2 2.88 54424074 27700 143.22 1944 2000 1918 2525 1361 1944 1964.77 1.07 0 -378 2008 1976 1948 1916 1888 1992 1932 159 581 500 1360 5 1 31754900 635 -16.39 1.92 12 0.09 -122.00 1042.00 2805 20240508 -28.70 1262 20241114 58.48 2145 -6.76 20250416 1278 56.49 20250307 2685 -25.51 20240513 1262 58.48 20241114 0.00 Y 168330 500 158 억 340941 N N 0 N 00 N
4 20250512 140823 57 100.00 KOSDAQ 일반서비스 N N N N N 1980 36 2 1.85 38532626 19714 101.93 1944 1990 1918 2525 1361 1944 1954.58 1.07 0 -59 2008 1976 1948 1916 1888 1992 1932 159 581 500 1360 1 1 31754900 629 -16.23 1.90 12 0.06 -122.00 1042.00 2805 20240508 -29.41 1262 20241114 56.89 2145 -7.69 20250416 1278 54.93 20250307 2685 -26.26 20240513 1262 56.89 20241114 0.00 Y 168330 500 158 억 340941 N N 0 N 00 N
5 20250512 130823 57 100.00 KOSDAQ 일반서비스 N N N N N 1968 24 2 1.23 36295302 18578 96.06 1944 1990 1918 2525 1361 1944 1953.67 1.07 0 -185 2008 1976 1948 1916 1888 1992 1932 159 581 500 1360 1 1 31754900 625 -16.13 1.89 12 0.06 -122.00 1042.00 2805 20240508 -29.84 1262 20241114 55.94 2145 -8.25 20250416 1278 53.99 20250307 2685 -26.70 20240513 1262 55.94 20241114 0.00 Y 168330 500 158 억 340941 N N 0 N 00 N
6 20250512 120824 57 100.00 KOSDAQ 일반서비스 N N N N N 1953 9 2 0.46 35958918 18407 95.17 1944 1990 1918 2525 1361 1944 1953.55 1.07 0 -96 2008 1976 1948 1916 1888 1992 1932 159 581 500 1360 1 1 31754900 620 -16.01 1.87 12 0.06 -122.00 1042.00 2805 20240508 -30.37 1262 20241114 54.75 2145 -8.95 20250416 1278 52.82 20250307 2685 -27.26 20240513 1262 54.75 20241114 0.00 Y 168330 500 158 억 340941 N N 0 N 00 N
7 20250512 110823 57 100.00 KOSDAQ 일반서비스 N N N N N 1964 20 2 1.03 31924829 16352 84.55 1944 1990 1918 2525 1361 1944 1952.35 1.07 0 -416 2008 1976 1948 1916 1888 1992 1932 159 581 500 1360 1 1 31754900 624 -16.10 1.88 12 0.05 -122.00 1042.00 2805 20240508 -29.98 1262 20241114 55.63 2145 -8.44 20250416 1278 53.68 20250307 2685 -26.85 20240513 1262 55.63 20241114 0.00 Y 168330 500 158 억 340941 N N 0 N 00 N
8 20250512 100821 57 100.00 KOSDAQ 일반서비스 N N N N N 1932 -12 5 -0.62 10774993 5584 28.87 1944 1944 1918 2525 1361 1944 1929.62 1.07 0 -509 2008 1976 1948 1916 1888 1992 1932 159 581 500 1360 1 1 31754900 614 -15.84 1.85 12 0.02 -122.00 1042.00 2805 20240508 -31.12 1262 20241114 53.09 2145 -9.93 20250416 1278 51.17 20250307 2685 -28.04 20240513 1262 53.09 20241114 0.00 Y 168330 500 158 억 340941 N N 0 N 00 N
9 20250512 090822 57 100.00 KOSDAQ 일반서비스 N N N N N 1918 -26 5 -1.34 2201300 1140 5.89 1944 1944 1918 2525 1361 1944 1930.96 1.07 0 -654 2008 1976 1948 1916 1888 1992 1932 159 581 500 1360 1 1 31754900 609 -15.72 1.84 12 0.00 -122.00 1042.00 2805 20240508 -31.62 1262 20241114 51.98 2145 -10.58 20250416 1278 50.08 20250307 2685 -28.57 20240513 1262 51.98 20241114 0.00 Y 168330 500 158 억 340941 N N 0 N 00 N
10 20250509 160816 57 100.00 KOSDAQ 일반서비스 N N N N N 1944 -16 5 -0.82 37468904 19341 118.78 1938 1980 1920 2545 1372 1960 1937.28 1.07 0 1154 1990 1974 1954 1938 1918 1983 1947 159 585 500 1370 1 1 31754900 617 -15.93 1.87 12 0.06 -122.00 1042.00 2805 20240508 -30.70 1262 20241114 54.04 2145 -9.37 20250416 1278 52.11 20250307 2725 -28.66 20240509 1262 54.04 20241114 0.00 Y 168330 500 158 억 340987 N N 0 N 00 N
11 20250509 150824 57 100.00 KOSDAQ 일반서비스 N N N N N 1958 -2 5 -0.10 37082031 19142 117.56 1938 1980 1920 2545 1372 1960 1937.21 1.07 0 1322 1990 1974 1954 1938 1918 1983 1947 159 585 500 1370 1 1 31754900 622 -16.05 1.88 12 0.06 -122.00 1042.00 2805 20240508 -30.20 1262 20241114 55.15 2145 -8.72 20250416 1278 53.21 20250307 2725 -28.15 20240509 1262 55.15 20241114 0.00 Y 168330 500 158 억 340987 N N 0 N 00 N
12 20250509 140821 57 100.00 KOSDAQ 일반서비스 N N N N N 1940 -20 5 -1.02 35634936 18399 113.00 1938 1980 1920 2545 1372 1960 1936.79 1.07 0 1579 1990 1974 1954 1938 1918 1983 1947 159 585 500 1370 1 1 31754900 616 -15.90 1.86 12 0.06 -122.00 1042.00 2805 20240508 -30.84 1262 20241114 53.72 2145 -9.56 20250416 1278 51.80 20250307 2725 -28.81 20240509 1262 53.72 20241114 0.00 Y 168330 500 158 억 340987 N N 0 N 00 N