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
222420/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
20250512,160908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,895,3,2,0.34,60067874,67063,84.05,897,905,890,1159,625,892,895.69,2.61,0,6308,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,407,-15.98,1.18,12,0.15,-56.00,760.00,1198,20250305,-25.29,549,20241210,63.02,1198,-25.29,20250305,615,45.53,20250103,1198,-25.29,20250305,549,63.02,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
20250512,150917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,891,-1,5,-0.11,57589413,64289,80.57,897,905,890,1159,625,892,895.79,2.61,0,6653,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,405,-15.91,1.17,12,0.14,-56.00,760.00,1198,20250305,-25.63,549,20241210,62.30,1198,-25.63,20250305,615,44.88,20250103,1198,-25.63,20250305,549,62.30,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
20250512,140916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,895,3,2,0.34,45140449,50334,63.08,897,905,890,1159,625,892,896.82,2.61,0,7372,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,407,-15.98,1.18,12,0.11,-56.00,760.00,1198,20250305,-25.29,549,20241210,63.02,1198,-25.29,20250305,615,45.53,20250103,1198,-25.29,20250305,549,63.02,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
20250512,130916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,901,9,2,1.01,35007645,39018,48.90,897,905,890,1159,625,892,897.22,2.61,0,8562,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,410,-16.09,1.19,12,0.09,-56.00,760.00,1198,20250305,-24.79,549,20241210,64.12,1198,-24.79,20250305,615,46.50,20250103,1198,-24.79,20250305,549,64.12,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
20250512,120916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,901,9,2,1.01,29698997,33107,41.49,897,905,890,1159,625,892,897.06,2.61,0,6220,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,410,-16.09,1.19,12,0.07,-56.00,760.00,1198,20250305,-24.79,549,20241210,64.12,1198,-24.79,20250305,615,46.50,20250103,1198,-24.79,20250305,549,64.12,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
20250512,110916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,901,9,2,1.01,28051418,31278,39.20,897,905,890,1159,625,892,896.84,2.61,0,4839,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,410,-16.09,1.19,12,0.07,-56.00,760.00,1198,20250305,-24.79,549,20241210,64.12,1198,-24.79,20250305,615,46.50,20250103,1198,-24.79,20250305,549,64.12,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
20250512,100914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,901,9,2,1.01,19677350,21969,27.53,897,905,890,1159,625,892,895.69,2.61,0,-1210,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,410,-16.09,1.19,12,0.05,-56.00,760.00,1198,20250305,-24.79,549,20241210,64.12,1198,-24.79,20250305,615,46.50,20250103,1198,-24.79,20250305,549,64.12,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
20250512,090916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,898,6,2,0.67,2930685,3273,4.10,897,901,890,1159,625,892,895.41,2.61,0,-2546,938,915,900,877,862,907,869,45,267,100,550,1,1,45460231,408,-16.04,1.18,12,0.01,-56.00,760.00,1198,20250305,-25.04,549,20241210,63.57,1198,-25.04,20250305,615,46.02,20250103,1198,-25.04,20250305,549,63.57,20241210,0.55,Y,222420,100,45 억,,1188704,N,N,0,N,00,N
20250509,160907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,892,-8,5,-0.89,71244693,79787,291.90,900,923,885,1170,630,900,892.94,2.65,0,-13647,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,406,-15.93,1.17,12,0.18,-56.00,760.00,1198,20250305,-25.54,549,20241210,62.48,1198,-25.54,20250305,615,45.04,20250103,1198,-25.54,20250305,549,62.48,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N
20250509,150918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,892,-8,5,-0.89,68755301,77000,281.70,900,923,885,1170,630,900,892.93,2.65,0,-14322,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,406,-15.93,1.17,12,0.17,-56.00,760.00,1198,20250305,-25.54,549,20241210,62.48,1198,-25.54,20250305,615,45.04,20250103,1198,-25.54,20250305,549,62.48,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,N,00,N
20250509,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,891,-9,5,-1.00,65797208,73687,269.58,900,923,885,1170,630,900,892.93,2.65,0,-14071,926,912,903,889,880,920,897,45,270,100,550,1,1,45460231,405,-15.91,1.17,12,0.16,-56.00,760.00,1198,20250305,-25.63,549,20241210,62.30,1198,-25.63,20250305,615,44.88,20250103,1198,-25.63,20250305,549,62.30,20241210,0.54,Y,222420,100,45 억,,1204305,N,N,0,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 160908 57 100.00 KOSDAQ 비금속 N N N N N 895 3 2 0.34 60067874 67063 84.05 897 905 890 1159 625 892 895.69 2.61 0 6308 938 915 900 877 862 907 869 45 267 100 550 1 1 45460231 407 -15.98 1.18 12 0.15 -56.00 760.00 1198 20250305 -25.29 549 20241210 63.02 1198 -25.29 20250305 615 45.53 20250103 1198 -25.29 20250305 549 63.02 20241210 0.55 Y 222420 100 45 억 1188704 N N 0 N 00 N
3 20250512 150917 57 100.00 KOSDAQ 비금속 N N N N N 891 -1 5 -0.11 57589413 64289 80.57 897 905 890 1159 625 892 895.79 2.61 0 6653 938 915 900 877 862 907 869 45 267 100 550 1 1 45460231 405 -15.91 1.17 12 0.14 -56.00 760.00 1198 20250305 -25.63 549 20241210 62.30 1198 -25.63 20250305 615 44.88 20250103 1198 -25.63 20250305 549 62.30 20241210 0.55 Y 222420 100 45 억 1188704 N N 0 N 00 N
4 20250512 140916 57 100.00 KOSDAQ 비금속 N N N N N 895 3 2 0.34 45140449 50334 63.08 897 905 890 1159 625 892 896.82 2.61 0 7372 938 915 900 877 862 907 869 45 267 100 550 1 1 45460231 407 -15.98 1.18 12 0.11 -56.00 760.00 1198 20250305 -25.29 549 20241210 63.02 1198 -25.29 20250305 615 45.53 20250103 1198 -25.29 20250305 549 63.02 20241210 0.55 Y 222420 100 45 억 1188704 N N 0 N 00 N
5 20250512 130916 57 100.00 KOSDAQ 비금속 N N N N N 901 9 2 1.01 35007645 39018 48.90 897 905 890 1159 625 892 897.22 2.61 0 8562 938 915 900 877 862 907 869 45 267 100 550 1 1 45460231 410 -16.09 1.19 12 0.09 -56.00 760.00 1198 20250305 -24.79 549 20241210 64.12 1198 -24.79 20250305 615 46.50 20250103 1198 -24.79 20250305 549 64.12 20241210 0.55 Y 222420 100 45 억 1188704 N N 0 N 00 N
6 20250512 120916 57 100.00 KOSDAQ 비금속 N N N N N 901 9 2 1.01 29698997 33107 41.49 897 905 890 1159 625 892 897.06 2.61 0 6220 938 915 900 877 862 907 869 45 267 100 550 1 1 45460231 410 -16.09 1.19 12 0.07 -56.00 760.00 1198 20250305 -24.79 549 20241210 64.12 1198 -24.79 20250305 615 46.50 20250103 1198 -24.79 20250305 549 64.12 20241210 0.55 Y 222420 100 45 억 1188704 N N 0 N 00 N
7 20250512 110916 57 100.00 KOSDAQ 비금속 N N N N N 901 9 2 1.01 28051418 31278 39.20 897 905 890 1159 625 892 896.84 2.61 0 4839 938 915 900 877 862 907 869 45 267 100 550 1 1 45460231 410 -16.09 1.19 12 0.07 -56.00 760.00 1198 20250305 -24.79 549 20241210 64.12 1198 -24.79 20250305 615 46.50 20250103 1198 -24.79 20250305 549 64.12 20241210 0.55 Y 222420 100 45 억 1188704 N N 0 N 00 N
8 20250512 100914 57 100.00 KOSDAQ 비금속 N N N N N 901 9 2 1.01 19677350 21969 27.53 897 905 890 1159 625 892 895.69 2.61 0 -1210 938 915 900 877 862 907 869 45 267 100 550 1 1 45460231 410 -16.09 1.19 12 0.05 -56.00 760.00 1198 20250305 -24.79 549 20241210 64.12 1198 -24.79 20250305 615 46.50 20250103 1198 -24.79 20250305 549 64.12 20241210 0.55 Y 222420 100 45 억 1188704 N N 0 N 00 N
9 20250512 090916 57 100.00 KOSDAQ 비금속 N N N N N 898 6 2 0.67 2930685 3273 4.10 897 901 890 1159 625 892 895.41 2.61 0 -2546 938 915 900 877 862 907 869 45 267 100 550 1 1 45460231 408 -16.04 1.18 12 0.01 -56.00 760.00 1198 20250305 -25.04 549 20241210 63.57 1198 -25.04 20250305 615 46.02 20250103 1198 -25.04 20250305 549 63.57 20241210 0.55 Y 222420 100 45 억 1188704 N N 0 N 00 N
10 20250509 160907 57 100.00 KOSDAQ 비금속 N N N N N 892 -8 5 -0.89 71244693 79787 291.90 900 923 885 1170 630 900 892.94 2.65 0 -13647 926 912 903 889 880 920 897 45 270 100 550 1 1 45460231 406 -15.93 1.17 12 0.18 -56.00 760.00 1198 20250305 -25.54 549 20241210 62.48 1198 -25.54 20250305 615 45.04 20250103 1198 -25.54 20250305 549 62.48 20241210 0.54 Y 222420 100 45 억 1204305 N N 0 N 00 N
11 20250509 150918 57 100.00 KOSDAQ 비금속 N N N N N 892 -8 5 -0.89 68755301 77000 281.70 900 923 885 1170 630 900 892.93 2.65 0 -14322 926 912 903 889 880 920 897 45 270 100 550 1 1 45460231 406 -15.93 1.17 12 0.17 -56.00 760.00 1198 20250305 -25.54 549 20241210 62.48 1198 -25.54 20250305 615 45.04 20250103 1198 -25.54 20250305 549 62.48 20241210 0.54 Y 222420 100 45 억 1204305 N N 0 N 00 N
12 20250509 140914 57 100.00 KOSDAQ 비금속 N N N N N 891 -9 5 -1.00 65797208 73687 269.58 900 923 885 1170 630 900 892.93 2.65 0 -14071 926 912 903 889 880 920 897 45 270 100 550 1 1 45460231 405 -15.91 1.17 12 0.16 -56.00 760.00 1198 20250305 -25.63 549 20241210 62.30 1198 -25.63 20250305 615 44.88 20250103 1198 -25.63 20250305 549 62.30 20241210 0.54 Y 222420 100 45 억 1204305 N N 0 N 00 N