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
217330/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
20250512,160901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3345,-145,5,-4.15,268455425,81279,144.07,3425,3475,3200,4535,2445,3490,3302.89,2.25,0,-8796,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,774,-4.43,1.49,12,0.35,-755.00,2240.00,13200,20240426,-74.66,2920,20250409,14.55,5150,-35.05,20250228,2920,14.55,20250409,11950,-72.01,20240516,2920,14.55,20250409,0.00,Y,217330,500,115 억,,519346,N,N,2010,N,00,N
20250512,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,-170,5,-4.87,253153630,76706,135.96,3425,3475,3200,4535,2445,3490,3300.31,2.25,0,-6323,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,768,-4.40,1.48,12,0.33,-755.00,2240.00,13200,20240426,-74.85,2920,20250409,13.70,5150,-35.53,20250228,2920,13.70,20250409,11950,-72.22,20240516,2920,13.70,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
20250512,140909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,-215,5,-6.16,239636255,72588,128.66,3425,3475,3200,4535,2445,3490,3301.32,2.25,0,-6184,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,757,-4.34,1.46,12,0.31,-755.00,2240.00,13200,20240426,-75.19,2920,20250409,12.16,5150,-36.41,20250228,2920,12.16,20250409,11950,-72.59,20240516,2920,12.16,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
20250512,130910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-230,5,-6.59,197567190,59821,106.03,3425,3475,3200,4535,2445,3490,3302.64,2.25,0,-1715,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,754,-4.32,1.46,12,0.26,-755.00,2240.00,13200,20240426,-75.30,2920,20250409,11.64,5150,-36.70,20250228,2920,11.64,20250409,11950,-72.72,20240516,2920,11.64,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
20250512,120910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3305,-185,5,-5.30,109849435,32812,58.16,3425,3475,3300,4535,2445,3490,3347.84,2.25,0,-4578,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,764,-4.38,1.48,12,0.14,-755.00,2240.00,13200,20240426,-74.96,2920,20250409,13.18,5150,-35.83,20250228,2920,13.18,20250409,11950,-72.34,20240516,2920,13.18,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
20250512,110909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,-150,5,-4.30,76503505,22774,40.37,3425,3475,3320,4535,2445,3490,3359.25,2.25,0,154,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,773,-4.42,1.49,12,0.10,-755.00,2240.00,13200,20240426,-74.70,2920,20250409,14.38,5150,-35.15,20250228,2920,14.38,20250409,11950,-72.05,20240516,2920,14.38,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
20250512,100907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3375,-115,5,-3.30,59622155,17721,31.41,3425,3475,3320,4535,2445,3490,3364.49,2.25,0,319,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,781,-4.47,1.51,12,0.08,-755.00,2240.00,13200,20240426,-74.43,2920,20250409,15.58,5150,-34.47,20250228,2920,15.58,20250409,11950,-71.76,20240516,2920,15.58,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
20250512,090909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3405,-85,5,-2.44,3135845,916,1.62,3425,3475,3405,4535,2445,3490,3423.41,2.25,0,-133,3613,3551,3438,3376,3263,3495,3320,116,1045,500,2300,5,1,23129547,788,-4.51,1.52,12,0.00,-755.00,2240.00,13200,20240426,-74.20,2920,20250409,16.61,5150,-33.88,20250228,2920,16.61,20250409,11950,-71.51,20240516,2920,16.61,20250409,0.00,Y,217330,500,115 억,,519346,N,N,1469,N,00,N
20250509,160901,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3490,-10,5,-0.29,191636450,56416,55.23,3495,3500,3325,4550,2450,3500,3396.85,2.21,0,9663,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,807,-4.62,1.56,12,0.24,-755.00,2240.00,13200,20240425,-73.56,2920,20250409,19.52,5150,-32.23,20250228,2920,19.52,20250409,11950,-70.79,20240516,2920,19.52,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1469,N,01,N
20250509,150911,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,-60,5,-1.71,180502460,53204,52.09,3495,3500,3325,4550,2450,3500,3392.65,2.21,0,11438,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,796,-4.56,1.54,12,0.23,-755.00,2240.00,13200,20240425,-73.94,2920,20250409,17.81,5150,-33.20,20250228,2920,17.81,20250409,11950,-71.21,20240516,2920,17.81,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,N
20250509,140907,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,-100,5,-2.86,172265255,50801,49.73,3495,3500,3325,4550,2450,3500,3390.98,2.21,0,12315,3960,3730,3565,3335,3170,3647,3252,116,1050,500,2310,5,1,23129547,786,-4.50,1.52,12,0.22,-755.00,2240.00,13200,20240425,-74.24,2920,20250409,16.44,5150,-33.98,20250228,2920,16.44,20250409,11950,-71.55,20240516,2920,16.44,20250409,0.00,Y,217330,500,115 억,,510213,N,N,1202,N,01,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 160901 57 100.00 KOSDAQ 일반서비스 N N N N N 3345 -145 5 -4.15 268455425 81279 144.07 3425 3475 3200 4535 2445 3490 3302.89 2.25 0 -8796 3613 3551 3438 3376 3263 3495 3320 116 1045 500 2300 5 1 23129547 774 -4.43 1.49 12 0.35 -755.00 2240.00 13200 20240426 -74.66 2920 20250409 14.55 5150 -35.05 20250228 2920 14.55 20250409 11950 -72.01 20240516 2920 14.55 20250409 0.00 Y 217330 500 115 억 519346 N N 2010 N 00 N
3 20250512 150911 57 100.00 KOSDAQ 일반서비스 N N N N N 3320 -170 5 -4.87 253153630 76706 135.96 3425 3475 3200 4535 2445 3490 3300.31 2.25 0 -6323 3613 3551 3438 3376 3263 3495 3320 116 1045 500 2300 5 1 23129547 768 -4.40 1.48 12 0.33 -755.00 2240.00 13200 20240426 -74.85 2920 20250409 13.70 5150 -35.53 20250228 2920 13.70 20250409 11950 -72.22 20240516 2920 13.70 20250409 0.00 Y 217330 500 115 억 519346 N N 1469 N 00 N
4 20250512 140909 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 -215 5 -6.16 239636255 72588 128.66 3425 3475 3200 4535 2445 3490 3301.32 2.25 0 -6184 3613 3551 3438 3376 3263 3495 3320 116 1045 500 2300 5 1 23129547 757 -4.34 1.46 12 0.31 -755.00 2240.00 13200 20240426 -75.19 2920 20250409 12.16 5150 -36.41 20250228 2920 12.16 20250409 11950 -72.59 20240516 2920 12.16 20250409 0.00 Y 217330 500 115 억 519346 N N 1469 N 00 N
5 20250512 130910 57 100.00 KOSDAQ 일반서비스 N N N N N 3260 -230 5 -6.59 197567190 59821 106.03 3425 3475 3200 4535 2445 3490 3302.64 2.25 0 -1715 3613 3551 3438 3376 3263 3495 3320 116 1045 500 2300 5 1 23129547 754 -4.32 1.46 12 0.26 -755.00 2240.00 13200 20240426 -75.30 2920 20250409 11.64 5150 -36.70 20250228 2920 11.64 20250409 11950 -72.72 20240516 2920 11.64 20250409 0.00 Y 217330 500 115 억 519346 N N 1469 N 00 N
6 20250512 120910 57 100.00 KOSDAQ 일반서비스 N N N N N 3305 -185 5 -5.30 109849435 32812 58.16 3425 3475 3300 4535 2445 3490 3347.84 2.25 0 -4578 3613 3551 3438 3376 3263 3495 3320 116 1045 500 2300 5 1 23129547 764 -4.38 1.48 12 0.14 -755.00 2240.00 13200 20240426 -74.96 2920 20250409 13.18 5150 -35.83 20250228 2920 13.18 20250409 11950 -72.34 20240516 2920 13.18 20250409 0.00 Y 217330 500 115 억 519346 N N 1469 N 00 N
7 20250512 110909 57 100.00 KOSDAQ 일반서비스 N N N N N 3340 -150 5 -4.30 76503505 22774 40.37 3425 3475 3320 4535 2445 3490 3359.25 2.25 0 154 3613 3551 3438 3376 3263 3495 3320 116 1045 500 2300 5 1 23129547 773 -4.42 1.49 12 0.10 -755.00 2240.00 13200 20240426 -74.70 2920 20250409 14.38 5150 -35.15 20250228 2920 14.38 20250409 11950 -72.05 20240516 2920 14.38 20250409 0.00 Y 217330 500 115 억 519346 N N 1469 N 00 N
8 20250512 100907 57 100.00 KOSDAQ 일반서비스 N N N N N 3375 -115 5 -3.30 59622155 17721 31.41 3425 3475 3320 4535 2445 3490 3364.49 2.25 0 319 3613 3551 3438 3376 3263 3495 3320 116 1045 500 2300 5 1 23129547 781 -4.47 1.51 12 0.08 -755.00 2240.00 13200 20240426 -74.43 2920 20250409 15.58 5150 -34.47 20250228 2920 15.58 20250409 11950 -71.76 20240516 2920 15.58 20250409 0.00 Y 217330 500 115 억 519346 N N 1469 N 00 N
9 20250512 090909 57 100.00 KOSDAQ 일반서비스 N N N N N 3405 -85 5 -2.44 3135845 916 1.62 3425 3475 3405 4535 2445 3490 3423.41 2.25 0 -133 3613 3551 3438 3376 3263 3495 3320 116 1045 500 2300 5 1 23129547 788 -4.51 1.52 12 0.00 -755.00 2240.00 13200 20240426 -74.20 2920 20250409 16.61 5150 -33.88 20250228 2920 16.61 20250409 11950 -71.51 20240516 2920 16.61 20250409 0.00 Y 217330 500 115 억 519346 N N 1469 N 00 N
10 20250509 160901 54 100.00 KOSDAQ 일반서비스 N N N N N 3490 -10 5 -0.29 191636450 56416 55.23 3495 3500 3325 4550 2450 3500 3396.85 2.21 0 9663 3960 3730 3565 3335 3170 3647 3252 116 1050 500 2310 5 1 23129547 807 -4.62 1.56 12 0.24 -755.00 2240.00 13200 20240425 -73.56 2920 20250409 19.52 5150 -32.23 20250228 2920 19.52 20250409 11950 -70.79 20240516 2920 19.52 20250409 0.00 Y 217330 500 115 억 510213 N N 1469 N 01 N
11 20250509 150911 54 100.00 KOSDAQ 일반서비스 N N N N N 3440 -60 5 -1.71 180502460 53204 52.09 3495 3500 3325 4550 2450 3500 3392.65 2.21 0 11438 3960 3730 3565 3335 3170 3647 3252 116 1050 500 2310 5 1 23129547 796 -4.56 1.54 12 0.23 -755.00 2240.00 13200 20240425 -73.94 2920 20250409 17.81 5150 -33.20 20250228 2920 17.81 20250409 11950 -71.21 20240516 2920 17.81 20250409 0.00 Y 217330 500 115 억 510213 N N 1202 N 01 N
12 20250509 140907 54 100.00 KOSDAQ 일반서비스 N N N N N 3400 -100 5 -2.86 172265255 50801 49.73 3495 3500 3325 4550 2450 3500 3390.98 2.21 0 12315 3960 3730 3565 3335 3170 3647 3252 116 1050 500 2310 5 1 23129547 786 -4.50 1.52 12 0.22 -755.00 2240.00 13200 20240425 -74.24 2920 20250409 16.44 5150 -33.98 20250228 2920 16.44 20250409 11950 -71.55 20240516 2920 16.44 20250409 0.00 Y 217330 500 115 억 510213 N N 1202 N 01 N