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
192440/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
20250512,160833,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26050,50,2,0.19,255344450,9742,132.83,26000,26600,25750,33800,18200,26000,26210.68,8.34,0,-323,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1619,5.59,0.31,12,0.16,4663.00,84563.00,31350,20240426,-16.91,18680,20241209,39.45,27600,-5.62,20250415,18980,37.25,20250102,30950,-15.83,20240613,18680,39.45,20241209,0.26,Y,192440,500,31 억,,518218,N,N,343,N,00,N
20250512,150843,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25850,-150,5,-0.58,246916950,9418,128.42,26000,26600,25750,33800,18200,26000,26217.56,8.34,0,-358,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1607,5.54,0.31,12,0.15,4663.00,84563.00,31350,20240426,-17.54,18680,20241209,38.38,27600,-6.34,20250415,18980,36.20,20250102,30950,-16.48,20240613,18680,38.38,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
20250512,140841,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26200,200,2,0.77,212206650,8086,110.25,26000,26600,25750,33800,18200,26000,26243.71,8.34,0,-55,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1629,5.62,0.31,12,0.13,4663.00,84563.00,31350,20240426,-16.43,18680,20241209,40.26,27600,-5.07,20250415,18980,38.04,20250102,30950,-15.35,20240613,18680,40.26,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
20250512,130841,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26300,300,2,1.15,162767700,6196,84.48,26000,26600,25750,33800,18200,26000,26269.80,8.34,0,108,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1635,5.64,0.31,12,0.10,4663.00,84563.00,31350,20240426,-16.11,18680,20241209,40.79,27600,-4.71,20250415,18980,38.57,20250102,30950,-15.02,20240613,18680,40.79,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
20250512,120841,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26350,350,2,1.35,124480600,4740,64.63,26000,26600,25750,33800,18200,26000,26261.73,8.34,0,569,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1638,5.65,0.31,12,0.08,4663.00,84563.00,31350,20240426,-15.95,18680,20241209,41.06,27600,-4.53,20250415,18980,38.83,20250102,30950,-14.86,20240613,18680,41.06,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
20250512,110841,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26250,250,2,0.96,94840600,3613,49.26,26000,26600,25750,33800,18200,26000,26249.82,8.34,0,850,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1632,5.63,0.31,12,0.06,4663.00,84563.00,31350,20240426,-16.27,18680,20241209,40.52,27600,-4.89,20250415,18980,38.30,20250102,30950,-15.19,20240613,18680,40.52,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
20250512,100839,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26400,400,2,1.54,63152450,2415,32.93,26000,26450,25750,33800,18200,26000,26150.08,8.34,0,937,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1641,5.66,0.31,12,0.04,4663.00,84563.00,31350,20240426,-15.79,18680,20241209,41.33,27600,-4.35,20250415,18980,39.09,20250102,30950,-14.70,20240613,18680,41.33,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
20250512,090840,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26050,50,2,0.19,2917400,112,1.53,26000,26050,26000,33800,18200,26000,26048.21,8.34,0,2,26300,26150,26000,25850,25700,26075,25775,31,7800,500,18720,50,1,6216363,1619,5.59,0.31,12,0.00,4663.00,84563.00,31350,20240426,-16.91,18680,20241209,39.45,27600,-5.62,20250415,18980,37.25,20250102,30950,-15.83,20240613,18680,39.45,20241209,0.26,Y,192440,500,31 억,,518218,N,N,390,N,00,N
20250509,160833,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,-100,5,-0.38,190603875,7334,61.50,26100,26150,25850,33900,18300,26100,25989.07,8.35,0,-788,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1616,5.58,0.31,12,0.12,4663.00,84563.00,31350,20240426,-17.07,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,30950,-15.99,20240613,18680,39.19,20241209,0.25,Y,192440,500,31 억,,518813,N,N,390,N,00,N
20250509,150842,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25850,-250,5,-0.96,181904925,6999,58.69,26100,26150,25850,33900,18300,26100,25990.13,8.35,0,-974,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1607,5.54,0.31,12,0.11,4663.00,84563.00,31350,20240426,-17.54,18680,20241209,38.38,27600,-6.34,20250415,18980,36.20,20250102,30950,-16.48,20240613,18680,38.38,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,N,00,N
20250509,140839,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,-100,5,-0.38,154398425,5938,49.79,26100,26150,25850,33900,18300,26100,26001.76,8.35,0,-1077,27033,26566,26083,25616,25133,26800,25850,31,7800,500,18790,50,1,6216363,1616,5.58,0.31,12,0.10,4663.00,84563.00,31350,20240426,-17.07,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,30950,-15.99,20240613,18680,39.19,20241209,0.25,Y,192440,500,31 억,,518813,N,N,270,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 160833 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26050 50 2 0.19 255344450 9742 132.83 26000 26600 25750 33800 18200 26000 26210.68 8.34 0 -323 26300 26150 26000 25850 25700 26075 25775 31 7800 500 18720 50 1 6216363 1619 5.59 0.31 12 0.16 4663.00 84563.00 31350 20240426 -16.91 18680 20241209 39.45 27600 -5.62 20250415 18980 37.25 20250102 30950 -15.83 20240613 18680 39.45 20241209 0.26 Y 192440 500 31 억 518218 N N 343 N 00 N
3 20250512 150843 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25850 -150 5 -0.58 246916950 9418 128.42 26000 26600 25750 33800 18200 26000 26217.56 8.34 0 -358 26300 26150 26000 25850 25700 26075 25775 31 7800 500 18720 50 1 6216363 1607 5.54 0.31 12 0.15 4663.00 84563.00 31350 20240426 -17.54 18680 20241209 38.38 27600 -6.34 20250415 18980 36.20 20250102 30950 -16.48 20240613 18680 38.38 20241209 0.26 Y 192440 500 31 억 518218 N N 390 N 00 N
4 20250512 140841 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26200 200 2 0.77 212206650 8086 110.25 26000 26600 25750 33800 18200 26000 26243.71 8.34 0 -55 26300 26150 26000 25850 25700 26075 25775 31 7800 500 18720 50 1 6216363 1629 5.62 0.31 12 0.13 4663.00 84563.00 31350 20240426 -16.43 18680 20241209 40.26 27600 -5.07 20250415 18980 38.04 20250102 30950 -15.35 20240613 18680 40.26 20241209 0.26 Y 192440 500 31 억 518218 N N 390 N 00 N
5 20250512 130841 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26300 300 2 1.15 162767700 6196 84.48 26000 26600 25750 33800 18200 26000 26269.80 8.34 0 108 26300 26150 26000 25850 25700 26075 25775 31 7800 500 18720 50 1 6216363 1635 5.64 0.31 12 0.10 4663.00 84563.00 31350 20240426 -16.11 18680 20241209 40.79 27600 -4.71 20250415 18980 38.57 20250102 30950 -15.02 20240613 18680 40.79 20241209 0.26 Y 192440 500 31 억 518218 N N 390 N 00 N
6 20250512 120841 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26350 350 2 1.35 124480600 4740 64.63 26000 26600 25750 33800 18200 26000 26261.73 8.34 0 569 26300 26150 26000 25850 25700 26075 25775 31 7800 500 18720 50 1 6216363 1638 5.65 0.31 12 0.08 4663.00 84563.00 31350 20240426 -15.95 18680 20241209 41.06 27600 -4.53 20250415 18980 38.83 20250102 30950 -14.86 20240613 18680 41.06 20241209 0.26 Y 192440 500 31 억 518218 N N 390 N 00 N
7 20250512 110841 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26250 250 2 0.96 94840600 3613 49.26 26000 26600 25750 33800 18200 26000 26249.82 8.34 0 850 26300 26150 26000 25850 25700 26075 25775 31 7800 500 18720 50 1 6216363 1632 5.63 0.31 12 0.06 4663.00 84563.00 31350 20240426 -16.27 18680 20241209 40.52 27600 -4.89 20250415 18980 38.30 20250102 30950 -15.19 20240613 18680 40.52 20241209 0.26 Y 192440 500 31 억 518218 N N 390 N 00 N
8 20250512 100839 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26400 400 2 1.54 63152450 2415 32.93 26000 26450 25750 33800 18200 26000 26150.08 8.34 0 937 26300 26150 26000 25850 25700 26075 25775 31 7800 500 18720 50 1 6216363 1641 5.66 0.31 12 0.04 4663.00 84563.00 31350 20240426 -15.79 18680 20241209 41.33 27600 -4.35 20250415 18980 39.09 20250102 30950 -14.70 20240613 18680 41.33 20241209 0.26 Y 192440 500 31 억 518218 N N 390 N 00 N
9 20250512 090840 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26050 50 2 0.19 2917400 112 1.53 26000 26050 26000 33800 18200 26000 26048.21 8.34 0 2 26300 26150 26000 25850 25700 26075 25775 31 7800 500 18720 50 1 6216363 1619 5.59 0.31 12 0.00 4663.00 84563.00 31350 20240426 -16.91 18680 20241209 39.45 27600 -5.62 20250415 18980 37.25 20250102 30950 -15.83 20240613 18680 39.45 20241209 0.26 Y 192440 500 31 억 518218 N N 390 N 00 N
10 20250509 160833 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26000 -100 5 -0.38 190603875 7334 61.50 26100 26150 25850 33900 18300 26100 25989.07 8.35 0 -788 27033 26566 26083 25616 25133 26800 25850 31 7800 500 18790 50 1 6216363 1616 5.58 0.31 12 0.12 4663.00 84563.00 31350 20240426 -17.07 18680 20241209 39.19 27600 -5.80 20250415 18980 36.99 20250102 30950 -15.99 20240613 18680 39.19 20241209 0.25 Y 192440 500 31 억 518813 N N 390 N 00 N
11 20250509 150842 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25850 -250 5 -0.96 181904925 6999 58.69 26100 26150 25850 33900 18300 26100 25990.13 8.35 0 -974 27033 26566 26083 25616 25133 26800 25850 31 7800 500 18790 50 1 6216363 1607 5.54 0.31 12 0.11 4663.00 84563.00 31350 20240426 -17.54 18680 20241209 38.38 27600 -6.34 20250415 18980 36.20 20250102 30950 -16.48 20240613 18680 38.38 20241209 0.25 Y 192440 500 31 억 518813 N N 270 N 00 N
12 20250509 140839 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26000 -100 5 -0.38 154398425 5938 49.79 26100 26150 25850 33900 18300 26100 26001.76 8.35 0 -1077 27033 26566 26083 25616 25133 26800 25850 31 7800 500 18790 50 1 6216363 1616 5.58 0.31 12 0.10 4663.00 84563.00 31350 20240426 -17.07 18680 20241209 39.19 27600 -5.80 20250415 18980 36.99 20250102 30950 -15.99 20240613 18680 39.19 20241209 0.25 Y 192440 500 31 억 518813 N N 270 N 00 N