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
215600/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
20250512,160859,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3265,-90,5,-2.68,3313237812,1009782,35.32,3335,3335,3250,4360,2350,3355,3281.14,2.48,0,148815,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4510,-15.19,3.40,12,0.73,-215.00,960.00,5090,20240516,-35.85,1873,20250409,74.32,4700,-30.53,20250424,1873,74.32,20250409,5090,-35.85,20240516,1873,74.32,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,38847,N,00,N
20250512,150909,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3275,-80,5,-2.38,3152480297,960577,33.60,3335,3335,3250,4360,2350,3355,3281.86,2.48,0,147641,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4524,-15.23,3.41,12,0.70,-215.00,960.00,5090,20240516,-35.66,1873,20250409,74.85,4700,-30.32,20250424,1873,74.85,20250409,5090,-35.66,20240516,1873,74.85,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
20250512,140907,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3285,-70,5,-2.09,2808085031,855435,29.92,3335,3335,3250,4360,2350,3355,3282.64,2.48,0,151332,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4538,-15.28,3.42,12,0.62,-215.00,960.00,5090,20240516,-35.46,1873,20250409,75.39,4700,-30.11,20250424,1873,75.39,20250409,5090,-35.46,20240516,1873,75.39,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
20250512,130908,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3260,-95,5,-2.83,2610670629,794989,27.81,3335,3335,3250,4360,2350,3355,3283.91,2.48,0,132897,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4503,-15.16,3.40,12,0.58,-215.00,960.00,5090,20240516,-35.95,1873,20250409,74.05,4700,-30.64,20250424,1873,74.05,20250409,5090,-35.95,20240516,1873,74.05,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
20250512,120908,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3265,-90,5,-2.68,2238231548,680702,23.81,3335,3335,3250,4360,2350,3355,3288.12,2.48,0,132538,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4510,-15.19,3.40,12,0.49,-215.00,960.00,5090,20240516,-35.85,1873,20250409,74.32,4700,-30.53,20250424,1873,74.32,20250409,5090,-35.85,20240516,1873,74.32,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
20250512,110907,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3300,-55,5,-1.64,1855688736,563994,19.73,3335,3335,3250,4360,2350,3355,3290.26,2.48,0,133677,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4558,-15.35,3.44,12,0.41,-215.00,960.00,5090,20240516,-35.17,1873,20250409,76.19,4700,-29.79,20250424,1873,76.19,20250409,5090,-35.17,20240516,1873,76.19,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
20250512,100905,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3280,-75,5,-2.24,1355525190,411795,14.40,3335,3335,3255,4360,2350,3355,3291.75,2.48,0,101717,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4531,-15.26,3.42,12,0.30,-215.00,960.00,5090,20240516,-35.56,1873,20250409,75.12,4700,-30.21,20250424,1873,75.12,20250409,5090,-35.56,20240516,1873,75.12,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
20250512,090907,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3285,-70,5,-2.09,367138230,111092,3.89,3335,3335,3280,4360,2350,3355,3304.81,2.48,0,35345,3818,3586,3443,3211,3068,3515,3140,691,1005,500,2410,5,1,138129836,4538,-15.28,3.42,12,0.08,-215.00,960.00,5090,20240516,-35.46,1873,20250409,75.39,4700,-30.11,20250424,1873,75.39,20250409,5090,-35.46,20240516,1873,75.39,20250409,0.27,Y,215600,500,690 억,,3425176,N,N,181203,N,00,N
20250509,160859,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3355,-90,5,-2.61,9937955285,2858894,38.44,3615,3675,3300,4475,2415,3445,3476.16,2.90,0,-534482,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4634,-15.60,3.49,12,2.07,-215.00,960.00,5090,20240516,-34.09,1873,20250409,79.12,4700,-28.62,20250424,1873,79.12,20250409,5090,-34.09,20240516,1873,79.12,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,181203,N,00,N
20250509,150909,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3340,-105,5,-3.05,9778478045,2811255,37.80,3615,3675,3300,4475,2415,3445,3478.33,2.90,0,-530987,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4614,-15.53,3.48,12,2.04,-215.00,960.00,5090,20240516,-34.38,1873,20250409,78.32,4700,-28.94,20250424,1873,78.32,20250409,5090,-34.38,20240516,1873,78.32,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,N,00,N
20250509,140905,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3355,-90,5,-2.61,9123539255,2615919,35.18,3615,3675,3300,4475,2415,3445,3487.70,2.90,0,-504592,4015,3730,3440,3155,2865,3872,3297,691,1030,500,2480,5,1,138129836,4634,-15.60,3.49,12,1.89,-215.00,960.00,5090,20240516,-34.09,1873,20250409,79.12,4700,-28.62,20250424,1873,79.12,20250409,5090,-34.09,20240516,1873,79.12,20250409,0.30,Y,215600,500,690 억,,4001174,N,N,242316,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 160859 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3265 -90 5 -2.68 3313237812 1009782 35.32 3335 3335 3250 4360 2350 3355 3281.14 2.48 0 148815 3818 3586 3443 3211 3068 3515 3140 691 1005 500 2410 5 1 138129836 4510 -15.19 3.40 12 0.73 -215.00 960.00 5090 20240516 -35.85 1873 20250409 74.32 4700 -30.53 20250424 1873 74.32 20250409 5090 -35.85 20240516 1873 74.32 20250409 0.27 Y 215600 500 690 억 3425176 N N 38847 N 00 N
3 20250512 150909 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3275 -80 5 -2.38 3152480297 960577 33.60 3335 3335 3250 4360 2350 3355 3281.86 2.48 0 147641 3818 3586 3443 3211 3068 3515 3140 691 1005 500 2410 5 1 138129836 4524 -15.23 3.41 12 0.70 -215.00 960.00 5090 20240516 -35.66 1873 20250409 74.85 4700 -30.32 20250424 1873 74.85 20250409 5090 -35.66 20240516 1873 74.85 20250409 0.27 Y 215600 500 690 억 3425176 N N 181203 N 00 N
4 20250512 140907 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3285 -70 5 -2.09 2808085031 855435 29.92 3335 3335 3250 4360 2350 3355 3282.64 2.48 0 151332 3818 3586 3443 3211 3068 3515 3140 691 1005 500 2410 5 1 138129836 4538 -15.28 3.42 12 0.62 -215.00 960.00 5090 20240516 -35.46 1873 20250409 75.39 4700 -30.11 20250424 1873 75.39 20250409 5090 -35.46 20240516 1873 75.39 20250409 0.27 Y 215600 500 690 억 3425176 N N 181203 N 00 N
5 20250512 130908 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3260 -95 5 -2.83 2610670629 794989 27.81 3335 3335 3250 4360 2350 3355 3283.91 2.48 0 132897 3818 3586 3443 3211 3068 3515 3140 691 1005 500 2410 5 1 138129836 4503 -15.16 3.40 12 0.58 -215.00 960.00 5090 20240516 -35.95 1873 20250409 74.05 4700 -30.64 20250424 1873 74.05 20250409 5090 -35.95 20240516 1873 74.05 20250409 0.27 Y 215600 500 690 억 3425176 N N 181203 N 00 N
6 20250512 120908 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3265 -90 5 -2.68 2238231548 680702 23.81 3335 3335 3250 4360 2350 3355 3288.12 2.48 0 132538 3818 3586 3443 3211 3068 3515 3140 691 1005 500 2410 5 1 138129836 4510 -15.19 3.40 12 0.49 -215.00 960.00 5090 20240516 -35.85 1873 20250409 74.32 4700 -30.53 20250424 1873 74.32 20250409 5090 -35.85 20240516 1873 74.32 20250409 0.27 Y 215600 500 690 억 3425176 N N 181203 N 00 N
7 20250512 110907 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3300 -55 5 -1.64 1855688736 563994 19.73 3335 3335 3250 4360 2350 3355 3290.26 2.48 0 133677 3818 3586 3443 3211 3068 3515 3140 691 1005 500 2410 5 1 138129836 4558 -15.35 3.44 12 0.41 -215.00 960.00 5090 20240516 -35.17 1873 20250409 76.19 4700 -29.79 20250424 1873 76.19 20250409 5090 -35.17 20240516 1873 76.19 20250409 0.27 Y 215600 500 690 억 3425176 N N 181203 N 00 N
8 20250512 100905 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3280 -75 5 -2.24 1355525190 411795 14.40 3335 3335 3255 4360 2350 3355 3291.75 2.48 0 101717 3818 3586 3443 3211 3068 3515 3140 691 1005 500 2410 5 1 138129836 4531 -15.26 3.42 12 0.30 -215.00 960.00 5090 20240516 -35.56 1873 20250409 75.12 4700 -30.21 20250424 1873 75.12 20250409 5090 -35.56 20240516 1873 75.12 20250409 0.27 Y 215600 500 690 억 3425176 N N 181203 N 00 N
9 20250512 090907 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3285 -70 5 -2.09 367138230 111092 3.89 3335 3335 3280 4360 2350 3355 3304.81 2.48 0 35345 3818 3586 3443 3211 3068 3515 3140 691 1005 500 2410 5 1 138129836 4538 -15.28 3.42 12 0.08 -215.00 960.00 5090 20240516 -35.46 1873 20250409 75.39 4700 -30.11 20250424 1873 75.39 20250409 5090 -35.46 20240516 1873 75.39 20250409 0.27 Y 215600 500 690 억 3425176 N N 181203 N 00 N
10 20250509 160859 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3355 -90 5 -2.61 9937955285 2858894 38.44 3615 3675 3300 4475 2415 3445 3476.16 2.90 0 -534482 4015 3730 3440 3155 2865 3872 3297 691 1030 500 2480 5 1 138129836 4634 -15.60 3.49 12 2.07 -215.00 960.00 5090 20240516 -34.09 1873 20250409 79.12 4700 -28.62 20250424 1873 79.12 20250409 5090 -34.09 20240516 1873 79.12 20250409 0.30 Y 215600 500 690 억 4001174 N N 181203 N 00 N
11 20250509 150909 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3340 -105 5 -3.05 9778478045 2811255 37.80 3615 3675 3300 4475 2415 3445 3478.33 2.90 0 -530987 4015 3730 3440 3155 2865 3872 3297 691 1030 500 2480 5 1 138129836 4614 -15.53 3.48 12 2.04 -215.00 960.00 5090 20240516 -34.38 1873 20250409 78.32 4700 -28.94 20250424 1873 78.32 20250409 5090 -34.38 20240516 1873 78.32 20250409 0.30 Y 215600 500 690 억 4001174 N N 242316 N 00 N
12 20250509 140905 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3355 -90 5 -2.61 9123539255 2615919 35.18 3615 3675 3300 4475 2415 3445 3487.70 2.90 0 -504592 4015 3730 3440 3155 2865 3872 3297 691 1030 500 2480 5 1 138129836 4634 -15.60 3.49 12 1.89 -215.00 960.00 5090 20240516 -34.09 1873 20250409 79.12 4700 -28.62 20250424 1873 79.12 20250409 5090 -34.09 20240516 1873 79.12 20250409 0.30 Y 215600 500 690 억 4001174 N N 242316 N 00 N