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
188260/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
20250512,160829,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-30,5,-1.17,49792610,19458,104.29,2565,2590,2525,3330,1800,2565,2558.93,2.35,0,212,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,183,-3.62,1.65,12,0.27,-701.00,1538.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2290,10.70,20250407,5700,-55.53,20240826,2200,15.23,20241209,0.00,Y,188260,500,36 억,,169830,N,N,513,N,00,N
20250512,150838,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,-35,5,-1.36,47844800,18689,100.17,2565,2590,2525,3330,1800,2565,2560.01,2.35,0,917,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,183,-3.61,1.64,12,0.26,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2290,10.48,20250407,5700,-55.61,20240826,2200,15.00,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
20250512,140836,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,-30,5,-1.17,41822915,16310,87.42,2565,2590,2535,3330,1800,2565,2564.24,2.35,0,852,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,183,-3.62,1.65,12,0.23,-701.00,1538.00,5700,20240826,-55.53,2200,20241209,15.23,4705,-46.12,20250109,2290,10.70,20250407,5700,-55.53,20240826,2200,15.23,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
20250512,130837,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2570,5,2,0.19,20474135,7977,42.75,2565,2590,2545,3330,1800,2565,2566.68,2.35,0,1493,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,186,-3.67,1.67,12,0.11,-701.00,1538.00,5700,20240826,-54.91,2200,20241209,16.82,4705,-45.38,20250109,2290,12.23,20250407,5700,-54.91,20240826,2200,16.82,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
20250512,120837,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2575,10,2,0.39,17141635,6679,35.80,2565,2590,2545,3330,1800,2565,2566.54,2.35,0,1043,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,186,-3.67,1.67,12,0.09,-701.00,1538.00,5700,20240826,-54.82,2200,20241209,17.05,4705,-45.27,20250109,2290,12.45,20250407,5700,-54.82,20240826,2200,17.05,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
20250512,110836,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2575,10,2,0.39,16894905,6583,35.28,2565,2590,2545,3330,1800,2565,2566.48,2.35,0,1019,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,186,-3.67,1.67,12,0.09,-701.00,1538.00,5700,20240826,-54.82,2200,20241209,17.05,4705,-45.27,20250109,2290,12.45,20250407,5700,-54.82,20240826,2200,17.05,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
20250512,100834,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2570,5,2,0.19,11520535,4492,24.08,2565,2590,2545,3330,1800,2565,2564.67,2.35,0,301,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,186,-3.67,1.67,12,0.06,-701.00,1538.00,5700,20240826,-54.91,2200,20241209,16.82,4705,-45.38,20250109,2290,12.23,20250407,5700,-54.91,20240826,2200,16.82,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
20250512,090836,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2590,25,2,0.97,2514210,979,5.25,2565,2590,2565,3330,1800,2565,2568.79,2.35,0,-11,2591,2577,2551,2537,2511,2585,2545,36,765,500,1530,5,1,7228470,187,-3.69,1.68,12,0.01,-701.00,1538.00,5700,20240826,-54.56,2200,20241209,17.73,4705,-44.95,20250109,2290,13.10,20250407,5700,-54.56,20240826,2200,17.73,20241209,0.00,Y,188260,500,36 억,,169830,N,N,332,N,00,N
20250509,160829,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2565,0,3,0.00,46980685,18517,251.15,2535,2565,2525,3330,1800,2565,2537.17,2.34,0,480,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,185,-3.66,1.67,12,0.26,-701.00,1538.00,5700,20240826,-55.00,2200,20241209,16.59,4705,-45.48,20250109,2290,12.01,20250407,5700,-55.00,20240826,2200,16.59,20241209,0.00,Y,188260,500,36 억,,169350,N,N,332,N,00,N
20250509,150838,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2550,-15,5,-0.58,34724430,13684,185.60,2535,2565,2525,3330,1800,2565,2537.59,2.34,0,536,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,184,-3.64,1.66,12,0.19,-701.00,1538.00,5700,20240826,-55.26,2200,20241209,15.91,4705,-45.80,20250109,2290,11.35,20250407,5700,-55.26,20240826,2200,15.91,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,N,00,N
20250509,140835,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,-35,5,-1.36,28465840,11214,152.10,2535,2565,2525,3330,1800,2565,2538.42,2.34,0,292,2675,2620,2590,2535,2505,2605,2520,36,765,500,1530,5,1,7228470,183,-3.61,1.64,12,0.16,-701.00,1538.00,5700,20240826,-55.61,2200,20241209,15.00,4705,-46.23,20250109,2290,10.48,20250407,5700,-55.61,20240826,2200,15.00,20241209,0.00,Y,188260,500,36 억,,169350,N,N,177,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 160829 57 100.00 KOSDAQ 기타제조 N N N N N 2535 -30 5 -1.17 49792610 19458 104.29 2565 2590 2525 3330 1800 2565 2558.93 2.35 0 212 2591 2577 2551 2537 2511 2585 2545 36 765 500 1530 5 1 7228470 183 -3.62 1.65 12 0.27 -701.00 1538.00 5700 20240826 -55.53 2200 20241209 15.23 4705 -46.12 20250109 2290 10.70 20250407 5700 -55.53 20240826 2200 15.23 20241209 0.00 Y 188260 500 36 억 169830 N N 513 N 00 N
3 20250512 150838 57 100.00 KOSDAQ 기타제조 N N N N N 2530 -35 5 -1.36 47844800 18689 100.17 2565 2590 2525 3330 1800 2565 2560.01 2.35 0 917 2591 2577 2551 2537 2511 2585 2545 36 765 500 1530 5 1 7228470 183 -3.61 1.64 12 0.26 -701.00 1538.00 5700 20240826 -55.61 2200 20241209 15.00 4705 -46.23 20250109 2290 10.48 20250407 5700 -55.61 20240826 2200 15.00 20241209 0.00 Y 188260 500 36 억 169830 N N 332 N 00 N
4 20250512 140836 57 100.00 KOSDAQ 기타제조 N N N N N 2535 -30 5 -1.17 41822915 16310 87.42 2565 2590 2535 3330 1800 2565 2564.24 2.35 0 852 2591 2577 2551 2537 2511 2585 2545 36 765 500 1530 5 1 7228470 183 -3.62 1.65 12 0.23 -701.00 1538.00 5700 20240826 -55.53 2200 20241209 15.23 4705 -46.12 20250109 2290 10.70 20250407 5700 -55.53 20240826 2200 15.23 20241209 0.00 Y 188260 500 36 억 169830 N N 332 N 00 N
5 20250512 130837 57 100.00 KOSDAQ 기타제조 N N N N N 2570 5 2 0.19 20474135 7977 42.75 2565 2590 2545 3330 1800 2565 2566.68 2.35 0 1493 2591 2577 2551 2537 2511 2585 2545 36 765 500 1530 5 1 7228470 186 -3.67 1.67 12 0.11 -701.00 1538.00 5700 20240826 -54.91 2200 20241209 16.82 4705 -45.38 20250109 2290 12.23 20250407 5700 -54.91 20240826 2200 16.82 20241209 0.00 Y 188260 500 36 억 169830 N N 332 N 00 N
6 20250512 120837 57 100.00 KOSDAQ 기타제조 N N N N N 2575 10 2 0.39 17141635 6679 35.80 2565 2590 2545 3330 1800 2565 2566.54 2.35 0 1043 2591 2577 2551 2537 2511 2585 2545 36 765 500 1530 5 1 7228470 186 -3.67 1.67 12 0.09 -701.00 1538.00 5700 20240826 -54.82 2200 20241209 17.05 4705 -45.27 20250109 2290 12.45 20250407 5700 -54.82 20240826 2200 17.05 20241209 0.00 Y 188260 500 36 억 169830 N N 332 N 00 N
7 20250512 110836 57 100.00 KOSDAQ 기타제조 N N N N N 2575 10 2 0.39 16894905 6583 35.28 2565 2590 2545 3330 1800 2565 2566.48 2.35 0 1019 2591 2577 2551 2537 2511 2585 2545 36 765 500 1530 5 1 7228470 186 -3.67 1.67 12 0.09 -701.00 1538.00 5700 20240826 -54.82 2200 20241209 17.05 4705 -45.27 20250109 2290 12.45 20250407 5700 -54.82 20240826 2200 17.05 20241209 0.00 Y 188260 500 36 억 169830 N N 332 N 00 N
8 20250512 100834 57 100.00 KOSDAQ 기타제조 N N N N N 2570 5 2 0.19 11520535 4492 24.08 2565 2590 2545 3330 1800 2565 2564.67 2.35 0 301 2591 2577 2551 2537 2511 2585 2545 36 765 500 1530 5 1 7228470 186 -3.67 1.67 12 0.06 -701.00 1538.00 5700 20240826 -54.91 2200 20241209 16.82 4705 -45.38 20250109 2290 12.23 20250407 5700 -54.91 20240826 2200 16.82 20241209 0.00 Y 188260 500 36 억 169830 N N 332 N 00 N
9 20250512 090836 57 100.00 KOSDAQ 기타제조 N N N N N 2590 25 2 0.97 2514210 979 5.25 2565 2590 2565 3330 1800 2565 2568.79 2.35 0 -11 2591 2577 2551 2537 2511 2585 2545 36 765 500 1530 5 1 7228470 187 -3.69 1.68 12 0.01 -701.00 1538.00 5700 20240826 -54.56 2200 20241209 17.73 4705 -44.95 20250109 2290 13.10 20250407 5700 -54.56 20240826 2200 17.73 20241209 0.00 Y 188260 500 36 억 169830 N N 332 N 00 N
10 20250509 160829 57 100.00 KOSDAQ 기타제조 N N N N N 2565 0 3 0.00 46980685 18517 251.15 2535 2565 2525 3330 1800 2565 2537.17 2.34 0 480 2675 2620 2590 2535 2505 2605 2520 36 765 500 1530 5 1 7228470 185 -3.66 1.67 12 0.26 -701.00 1538.00 5700 20240826 -55.00 2200 20241209 16.59 4705 -45.48 20250109 2290 12.01 20250407 5700 -55.00 20240826 2200 16.59 20241209 0.00 Y 188260 500 36 억 169350 N N 332 N 00 N
11 20250509 150838 57 100.00 KOSDAQ 기타제조 N N N N N 2550 -15 5 -0.58 34724430 13684 185.60 2535 2565 2525 3330 1800 2565 2537.59 2.34 0 536 2675 2620 2590 2535 2505 2605 2520 36 765 500 1530 5 1 7228470 184 -3.64 1.66 12 0.19 -701.00 1538.00 5700 20240826 -55.26 2200 20241209 15.91 4705 -45.80 20250109 2290 11.35 20250407 5700 -55.26 20240826 2200 15.91 20241209 0.00 Y 188260 500 36 억 169350 N N 177 N 00 N
12 20250509 140835 57 100.00 KOSDAQ 기타제조 N N N N N 2530 -35 5 -1.36 28465840 11214 152.10 2535 2565 2525 3330 1800 2565 2538.42 2.34 0 292 2675 2620 2590 2535 2505 2605 2520 36 765 500 1530 5 1 7228470 183 -3.61 1.64 12 0.16 -701.00 1538.00 5700 20240826 -55.61 2200 20241209 15.00 4705 -46.23 20250109 2290 10.48 20250407 5700 -55.61 20240826 2200 15.00 20241209 0.00 Y 188260 500 36 억 169350 N N 177 N 00 N