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
180400/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
20250512,160824,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-185,5,-8.26,1290271341,601571,192.67,2370,2375,2050,2910,1570,2240,2144.84,10.30,0,-188792,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1011,-1.70,7.24,12,1.22,-1209.00,284.00,4785,20240807,-57.05,1309,20250214,56.99,2375,-13.47,20250512,1309,56.99,20250214,4785,-57.05,20240807,1309,56.99,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,13798,N,00,N
20250512,150833,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-150,5,-6.70,1187324941,551747,176.71,2370,2375,2050,2910,1570,2240,2151.94,10.30,0,-184152,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1029,-1.73,7.36,12,1.12,-1209.00,284.00,4785,20240807,-56.32,1309,20250214,59.66,2375,-12.00,20250512,1309,59.66,20250214,4785,-56.32,20240807,1309,59.66,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
20250512,140832,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-130,5,-5.80,880673311,404708,129.62,2370,2375,2075,2910,1570,2240,2176.07,10.30,0,-126156,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1039,-1.75,7.43,12,0.82,-1209.00,284.00,4785,20240807,-55.90,1309,20250214,61.19,2375,-11.16,20250512,1309,61.19,20250214,4785,-55.90,20240807,1309,61.19,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
20250512,130832,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-105,5,-4.69,801023941,367108,117.57,2370,2375,2075,2910,1570,2240,2181.98,10.30,0,-97928,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1051,-1.77,7.52,12,0.75,-1209.00,284.00,4785,20240807,-55.38,1309,20250214,63.10,2375,-10.11,20250512,1309,63.10,20250214,4785,-55.38,20240807,1309,63.10,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
20250512,120832,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-110,5,-4.91,774849418,354790,113.63,2370,2375,2075,2910,1570,2240,2183.97,10.30,0,-93587,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1048,-1.76,7.50,12,0.72,-1209.00,284.00,4785,20240807,-55.49,1309,20250214,62.72,2375,-10.32,20250512,1309,62.72,20250214,4785,-55.49,20240807,1309,62.72,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
20250512,110831,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-125,5,-5.58,753395518,344649,110.38,2370,2375,2075,2910,1570,2240,2185.98,10.30,0,-86624,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1041,-1.75,7.45,12,0.70,-1209.00,284.00,4785,20240807,-55.80,1309,20250214,61.57,2375,-10.95,20250512,1309,61.57,20250214,4785,-55.80,20240807,1309,61.57,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
20250512,100830,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-115,5,-5.13,668705420,304615,97.56,2370,2375,2075,2910,1570,2240,2195.25,10.30,0,-59639,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1046,-1.76,7.48,12,0.62,-1209.00,284.00,4785,20240807,-55.59,1309,20250214,62.34,2375,-10.53,20250512,1309,62.34,20250214,4785,-55.59,20240807,1309,62.34,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
20250512,090831,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,35,2,1.56,176144565,76205,24.41,2370,2375,2250,2910,1570,2240,2311.46,10.30,0,-23144,2346,2292,2241,2187,2136,2267,2162,246,670,500,0,5,1,49219432,1120,-1.88,8.01,12,0.15,-1209.00,284.00,4785,20240807,-52.46,1309,20250214,73.80,2375,-4.21,20250512,1309,73.80,20250214,4785,-52.46,20240807,1309,73.80,20250214,0.62,Y,180400,500,246 억,,5068511,N,N,18746,N,00,N
20250509,160824,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-40,5,-1.75,694215253,311773,49.71,2280,2295,2190,2960,1600,2280,2226.67,10.36,0,-30521,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1103,-1.85,7.89,12,0.63,-1209.00,284.00,4785,20240807,-53.19,1309,20250214,71.12,2360,-5.08,20250508,1309,71.12,20250214,4785,-53.19,20240807,1309,71.12,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,18746,N,00,N
20250509,150833,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-50,5,-2.19,666991868,299592,47.77,2280,2295,2190,2960,1600,2280,2226.33,10.36,0,-27958,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1098,-1.84,7.85,12,0.61,-1209.00,284.00,4785,20240807,-53.40,1309,20250214,70.36,2360,-5.51,20250508,1309,70.36,20250214,4785,-53.40,20240807,1309,70.36,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,N,00,N
20250509,140829,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-25,5,-1.10,589754073,265221,42.29,2280,2295,2190,2960,1600,2280,2223.63,10.36,0,-18451,2420,2350,2290,2220,2160,2385,2255,246,680,500,0,5,1,49219432,1110,-1.87,7.94,12,0.54,-1209.00,284.00,4785,20240807,-52.87,1309,20250214,72.27,2360,-4.45,20250508,1309,72.27,20250214,4785,-52.87,20240807,1309,72.27,20250214,0.63,Y,180400,500,246 억,,5100916,N,N,14901,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 160824 51 100.00 KOSDAQ 일반서비스 N N N N N 2055 -185 5 -8.26 1290271341 601571 192.67 2370 2375 2050 2910 1570 2240 2144.84 10.30 0 -188792 2346 2292 2241 2187 2136 2267 2162 246 670 500 0 5 1 49219432 1011 -1.70 7.24 12 1.22 -1209.00 284.00 4785 20240807 -57.05 1309 20250214 56.99 2375 -13.47 20250512 1309 56.99 20250214 4785 -57.05 20240807 1309 56.99 20250214 0.62 Y 180400 500 246 억 5068511 N N 13798 N 00 N
3 20250512 150833 51 100.00 KOSDAQ 일반서비스 N N N N N 2090 -150 5 -6.70 1187324941 551747 176.71 2370 2375 2050 2910 1570 2240 2151.94 10.30 0 -184152 2346 2292 2241 2187 2136 2267 2162 246 670 500 0 5 1 49219432 1029 -1.73 7.36 12 1.12 -1209.00 284.00 4785 20240807 -56.32 1309 20250214 59.66 2375 -12.00 20250512 1309 59.66 20250214 4785 -56.32 20240807 1309 59.66 20250214 0.62 Y 180400 500 246 억 5068511 N N 18746 N 00 N
4 20250512 140832 51 100.00 KOSDAQ 일반서비스 N N N N N 2110 -130 5 -5.80 880673311 404708 129.62 2370 2375 2075 2910 1570 2240 2176.07 10.30 0 -126156 2346 2292 2241 2187 2136 2267 2162 246 670 500 0 5 1 49219432 1039 -1.75 7.43 12 0.82 -1209.00 284.00 4785 20240807 -55.90 1309 20250214 61.19 2375 -11.16 20250512 1309 61.19 20250214 4785 -55.90 20240807 1309 61.19 20250214 0.62 Y 180400 500 246 억 5068511 N N 18746 N 00 N
5 20250512 130832 51 100.00 KOSDAQ 일반서비스 N N N N N 2135 -105 5 -4.69 801023941 367108 117.57 2370 2375 2075 2910 1570 2240 2181.98 10.30 0 -97928 2346 2292 2241 2187 2136 2267 2162 246 670 500 0 5 1 49219432 1051 -1.77 7.52 12 0.75 -1209.00 284.00 4785 20240807 -55.38 1309 20250214 63.10 2375 -10.11 20250512 1309 63.10 20250214 4785 -55.38 20240807 1309 63.10 20250214 0.62 Y 180400 500 246 억 5068511 N N 18746 N 00 N
6 20250512 120832 51 100.00 KOSDAQ 일반서비스 N N N N N 2130 -110 5 -4.91 774849418 354790 113.63 2370 2375 2075 2910 1570 2240 2183.97 10.30 0 -93587 2346 2292 2241 2187 2136 2267 2162 246 670 500 0 5 1 49219432 1048 -1.76 7.50 12 0.72 -1209.00 284.00 4785 20240807 -55.49 1309 20250214 62.72 2375 -10.32 20250512 1309 62.72 20250214 4785 -55.49 20240807 1309 62.72 20250214 0.62 Y 180400 500 246 억 5068511 N N 18746 N 00 N
7 20250512 110831 51 100.00 KOSDAQ 일반서비스 N N N N N 2115 -125 5 -5.58 753395518 344649 110.38 2370 2375 2075 2910 1570 2240 2185.98 10.30 0 -86624 2346 2292 2241 2187 2136 2267 2162 246 670 500 0 5 1 49219432 1041 -1.75 7.45 12 0.70 -1209.00 284.00 4785 20240807 -55.80 1309 20250214 61.57 2375 -10.95 20250512 1309 61.57 20250214 4785 -55.80 20240807 1309 61.57 20250214 0.62 Y 180400 500 246 억 5068511 N N 18746 N 00 N
8 20250512 100830 51 100.00 KOSDAQ 일반서비스 N N N N N 2125 -115 5 -5.13 668705420 304615 97.56 2370 2375 2075 2910 1570 2240 2195.25 10.30 0 -59639 2346 2292 2241 2187 2136 2267 2162 246 670 500 0 5 1 49219432 1046 -1.76 7.48 12 0.62 -1209.00 284.00 4785 20240807 -55.59 1309 20250214 62.34 2375 -10.53 20250512 1309 62.34 20250214 4785 -55.59 20240807 1309 62.34 20250214 0.62 Y 180400 500 246 억 5068511 N N 18746 N 00 N
9 20250512 090831 51 100.00 KOSDAQ 일반서비스 N N N N N 2275 35 2 1.56 176144565 76205 24.41 2370 2375 2250 2910 1570 2240 2311.46 10.30 0 -23144 2346 2292 2241 2187 2136 2267 2162 246 670 500 0 5 1 49219432 1120 -1.88 8.01 12 0.15 -1209.00 284.00 4785 20240807 -52.46 1309 20250214 73.80 2375 -4.21 20250512 1309 73.80 20250214 4785 -52.46 20240807 1309 73.80 20250214 0.62 Y 180400 500 246 억 5068511 N N 18746 N 00 N
10 20250509 160824 51 100.00 KOSDAQ 일반서비스 N N N N N 2240 -40 5 -1.75 694215253 311773 49.71 2280 2295 2190 2960 1600 2280 2226.67 10.36 0 -30521 2420 2350 2290 2220 2160 2385 2255 246 680 500 0 5 1 49219432 1103 -1.85 7.89 12 0.63 -1209.00 284.00 4785 20240807 -53.19 1309 20250214 71.12 2360 -5.08 20250508 1309 71.12 20250214 4785 -53.19 20240807 1309 71.12 20250214 0.63 Y 180400 500 246 억 5100916 N N 18746 N 00 N
11 20250509 150833 51 100.00 KOSDAQ 일반서비스 N N N N N 2230 -50 5 -2.19 666991868 299592 47.77 2280 2295 2190 2960 1600 2280 2226.33 10.36 0 -27958 2420 2350 2290 2220 2160 2385 2255 246 680 500 0 5 1 49219432 1098 -1.84 7.85 12 0.61 -1209.00 284.00 4785 20240807 -53.40 1309 20250214 70.36 2360 -5.51 20250508 1309 70.36 20250214 4785 -53.40 20240807 1309 70.36 20250214 0.63 Y 180400 500 246 억 5100916 N N 14901 N 00 N
12 20250509 140829 51 100.00 KOSDAQ 일반서비스 N N N N N 2255 -25 5 -1.10 589754073 265221 42.29 2280 2295 2190 2960 1600 2280 2223.63 10.36 0 -18451 2420 2350 2290 2220 2160 2385 2255 246 680 500 0 5 1 49219432 1110 -1.87 7.94 12 0.54 -1209.00 284.00 4785 20240807 -52.87 1309 20250214 72.27 2360 -4.45 20250508 1309 72.27 20250214 4785 -52.87 20240807 1309 72.27 20250214 0.63 Y 180400 500 246 억 5100916 N N 14901 N 00 N