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
169330/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,2275,-5,5,-0.22,19421080,8627,153.92,2280,2280,2225,2960,1600,2280,2251.20,21.27,0,-89,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,415,29.55,1.39,06,0.05,77.00,1634.00,2930,20240426,-22.35,1792,20241209,26.95,2315,-1.73,20250228,1970,15.48,20250114,2900,-21.55,20240513,1792,26.95,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
20250512,150825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-25,5,-1.10,13920210,6198,110.58,2280,2280,2225,2960,1600,2280,2245.92,21.27,0,8,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,412,29.29,1.38,06,0.03,77.00,1634.00,2930,20240426,-23.04,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2900,-22.24,20240513,1792,25.84,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
20250512,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-50,5,-2.19,12786080,5694,101.59,2280,2280,2225,2960,1600,2280,2245.54,21.27,0,8,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,407,28.96,1.36,06,0.03,77.00,1634.00,2930,20240426,-23.89,1792,20241209,24.44,2315,-3.67,20250228,1970,13.20,20250114,2900,-23.10,20240513,1792,24.44,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
20250512,130824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-25,5,-1.10,8050960,3575,63.78,2280,2280,2240,2960,1600,2280,2252.02,21.27,0,5,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,412,29.29,1.38,06,0.02,77.00,1634.00,2930,20240426,-23.04,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2900,-22.24,20240513,1792,25.84,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
20250512,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-40,5,-1.75,8026155,3564,63.59,2280,2280,2240,2960,1600,2280,2252.01,21.27,0,7,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,409,29.09,1.37,06,0.02,77.00,1634.00,2930,20240426,-23.55,1792,20241209,25.00,2315,-3.24,20250228,1970,13.71,20250114,2900,-22.76,20240513,1792,25.00,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
20250512,110823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-20,5,-0.88,3910825,1728,30.83,2280,2280,2250,2960,1600,2280,2263.21,21.27,0,2,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,413,29.35,1.38,06,0.01,77.00,1634.00,2930,20240426,-22.87,1792,20241209,26.12,2315,-2.38,20250228,1970,14.72,20250114,2900,-22.07,20240513,1792,26.12,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
20250512,100822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-30,5,-1.32,3216975,1421,25.35,2280,2280,2250,2960,1600,2280,2263.88,21.27,0,1,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,411,29.22,1.38,06,0.01,77.00,1634.00,2930,20240426,-23.21,1792,20241209,25.56,2315,-2.81,20250228,1970,14.21,20250114,2900,-22.41,20240513,1792,25.56,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
20250512,090823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-10,5,-0.44,1127025,495,8.83,2280,2280,2270,2960,1600,2280,2276.82,21.27,0,0,2340,2310,2260,2230,2180,2285,2205,91,680,500,1550,5,1,18256918,414,29.48,1.39,06,0.00,77.00,1634.00,2930,20240426,-22.53,1792,20241209,26.67,2315,-1.94,20250228,1970,15.23,20250114,2900,-21.72,20240513,1792,26.67,20241209,0.02,Y,169330,500,91 억,,3882711,N,N,29,N,00,N
20250509,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,10,2,0.44,12580845,5605,147.58,2290,2290,2210,2950,1590,2270,2244.58,21.27,0,-37,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,416,29.61,1.40,06,0.03,77.00,1634.00,2960,20240425,-22.97,1792,20241209,27.23,2315,-1.51,20250228,1970,15.74,20250114,2905,-21.51,20240509,1792,27.23,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,29,N,00,N
20250509,150825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-15,5,-0.66,7404070,3298,86.84,2290,2290,2225,2950,1590,2270,2245.02,21.27,0,363,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,412,29.29,1.38,06,0.02,77.00,1634.00,2960,20240425,-23.82,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2905,-22.38,20240509,1792,25.84,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,N,00,N
20250509,140821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-15,5,-0.66,7381520,3288,86.57,2290,2290,2225,2950,1590,2270,2244.99,21.27,0,363,2296,2282,2271,2257,2246,2282,2257,91,680,500,1540,5,1,18256918,412,29.29,1.38,06,0.02,77.00,1634.00,2960,20240425,-23.82,1792,20241209,25.84,2315,-2.59,20250228,1970,14.47,20250114,2905,-22.38,20240509,1792,25.84,20241209,0.02,Y,169330,500,91 억,,3882831,N,N,2,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 2275 -5 5 -0.22 19421080 8627 153.92 2280 2280 2225 2960 1600 2280 2251.20 21.27 0 -89 2340 2310 2260 2230 2180 2285 2205 91 680 500 1550 5 1 18256918 415 29.55 1.39 06 0.05 77.00 1634.00 2930 20240426 -22.35 1792 20241209 26.95 2315 -1.73 20250228 1970 15.48 20250114 2900 -21.55 20240513 1792 26.95 20241209 0.02 Y 169330 500 91 억 3882711 N N 29 N 00 N
3 20250512 150825 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -25 5 -1.10 13920210 6198 110.58 2280 2280 2225 2960 1600 2280 2245.92 21.27 0 8 2340 2310 2260 2230 2180 2285 2205 91 680 500 1550 5 1 18256918 412 29.29 1.38 06 0.03 77.00 1634.00 2930 20240426 -23.04 1792 20241209 25.84 2315 -2.59 20250228 1970 14.47 20250114 2900 -22.24 20240513 1792 25.84 20241209 0.02 Y 169330 500 91 억 3882711 N N 29 N 00 N
4 20250512 140823 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 -50 5 -2.19 12786080 5694 101.59 2280 2280 2225 2960 1600 2280 2245.54 21.27 0 8 2340 2310 2260 2230 2180 2285 2205 91 680 500 1550 5 1 18256918 407 28.96 1.36 06 0.03 77.00 1634.00 2930 20240426 -23.89 1792 20241209 24.44 2315 -3.67 20250228 1970 13.20 20250114 2900 -23.10 20240513 1792 24.44 20241209 0.02 Y 169330 500 91 억 3882711 N N 29 N 00 N
5 20250512 130824 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -25 5 -1.10 8050960 3575 63.78 2280 2280 2240 2960 1600 2280 2252.02 21.27 0 5 2340 2310 2260 2230 2180 2285 2205 91 680 500 1550 5 1 18256918 412 29.29 1.38 06 0.02 77.00 1634.00 2930 20240426 -23.04 1792 20241209 25.84 2315 -2.59 20250228 1970 14.47 20250114 2900 -22.24 20240513 1792 25.84 20241209 0.02 Y 169330 500 91 억 3882711 N N 29 N 00 N
6 20250512 120824 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 -40 5 -1.75 8026155 3564 63.59 2280 2280 2240 2960 1600 2280 2252.01 21.27 0 7 2340 2310 2260 2230 2180 2285 2205 91 680 500 1550 5 1 18256918 409 29.09 1.37 06 0.02 77.00 1634.00 2930 20240426 -23.55 1792 20241209 25.00 2315 -3.24 20250228 1970 13.71 20250114 2900 -22.76 20240513 1792 25.00 20241209 0.02 Y 169330 500 91 억 3882711 N N 29 N 00 N
7 20250512 110823 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 -20 5 -0.88 3910825 1728 30.83 2280 2280 2250 2960 1600 2280 2263.21 21.27 0 2 2340 2310 2260 2230 2180 2285 2205 91 680 500 1550 5 1 18256918 413 29.35 1.38 06 0.01 77.00 1634.00 2930 20240426 -22.87 1792 20241209 26.12 2315 -2.38 20250228 1970 14.72 20250114 2900 -22.07 20240513 1792 26.12 20241209 0.02 Y 169330 500 91 억 3882711 N N 29 N 00 N
8 20250512 100822 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -30 5 -1.32 3216975 1421 25.35 2280 2280 2250 2960 1600 2280 2263.88 21.27 0 1 2340 2310 2260 2230 2180 2285 2205 91 680 500 1550 5 1 18256918 411 29.22 1.38 06 0.01 77.00 1634.00 2930 20240426 -23.21 1792 20241209 25.56 2315 -2.81 20250228 1970 14.21 20250114 2900 -22.41 20240513 1792 25.56 20241209 0.02 Y 169330 500 91 억 3882711 N N 29 N 00 N
9 20250512 090823 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 -10 5 -0.44 1127025 495 8.83 2280 2280 2270 2960 1600 2280 2276.82 21.27 0 0 2340 2310 2260 2230 2180 2285 2205 91 680 500 1550 5 1 18256918 414 29.48 1.39 06 0.00 77.00 1634.00 2930 20240426 -22.53 1792 20241209 26.67 2315 -1.94 20250228 1970 15.23 20250114 2900 -21.72 20240513 1792 26.67 20241209 0.02 Y 169330 500 91 억 3882711 N N 29 N 00 N
10 20250509 160816 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 10 2 0.44 12580845 5605 147.58 2290 2290 2210 2950 1590 2270 2244.58 21.27 0 -37 2296 2282 2271 2257 2246 2282 2257 91 680 500 1540 5 1 18256918 416 29.61 1.40 06 0.03 77.00 1634.00 2960 20240425 -22.97 1792 20241209 27.23 2315 -1.51 20250228 1970 15.74 20250114 2905 -21.51 20240509 1792 27.23 20241209 0.02 Y 169330 500 91 억 3882831 N N 29 N 00 N
11 20250509 150825 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -15 5 -0.66 7404070 3298 86.84 2290 2290 2225 2950 1590 2270 2245.02 21.27 0 363 2296 2282 2271 2257 2246 2282 2257 91 680 500 1540 5 1 18256918 412 29.29 1.38 06 0.02 77.00 1634.00 2960 20240425 -23.82 1792 20241209 25.84 2315 -2.59 20250228 1970 14.47 20250114 2905 -22.38 20240509 1792 25.84 20241209 0.02 Y 169330 500 91 억 3882831 N N 2 N 00 N
12 20250509 140821 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -15 5 -0.66 7381520 3288 86.57 2290 2290 2225 2950 1590 2270 2244.99 21.27 0 363 2296 2282 2271 2257 2246 2282 2257 91 680 500 1540 5 1 18256918 412 29.29 1.38 06 0.02 77.00 1634.00 2960 20240425 -23.82 1792 20241209 25.84 2315 -2.59 20250228 1970 14.47 20250114 2905 -22.38 20240509 1792 25.84 20241209 0.02 Y 169330 500 91 억 3882831 N N 2 N 00 N