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
223250/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
20250512,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,10,2,0.34,559313820,186461,21.09,2995,3080,2865,3870,2090,2980,2999.63,52.15,0,46617,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,712,13.47,1.05,12,0.78,222.00,2856.00,5390,20241022,-44.53,2435,20250409,22.79,3230,-7.43,20250509,2435,22.79,20250409,5390,-44.53,20241022,2435,22.79,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,121,N,00,N
20250512,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,10,2,0.34,548795725,182944,20.70,2995,3080,2865,3870,2090,2980,2999.80,52.15,0,47441,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,712,13.47,1.05,12,0.77,222.00,2856.00,5390,20241022,-44.53,2435,20250409,22.79,3230,-7.43,20250509,2435,22.79,20250409,5390,-44.53,20241022,2435,22.79,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
20250512,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,20,2,0.67,514674790,171546,19.41,2995,3080,2865,3870,2090,2980,3000.21,52.15,0,47496,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,714,13.51,1.05,12,0.72,222.00,2856.00,5390,20241022,-44.34,2435,20250409,23.20,3230,-7.12,20250509,2435,23.20,20250409,5390,-44.34,20241022,2435,23.20,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
20250512,130918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,35,2,1.17,487949205,162657,18.40,2995,3080,2865,3870,2090,2980,2999.87,52.15,0,43490,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,718,13.58,1.06,12,0.68,222.00,2856.00,5390,20241022,-44.06,2435,20250409,23.82,3230,-6.66,20250509,2435,23.82,20250409,5390,-44.06,20241022,2435,23.82,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
20250512,120918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,15,2,0.50,473171455,157747,17.85,2995,3080,2865,3870,2090,2980,2999.56,52.15,0,41862,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,713,13.49,1.05,12,0.66,222.00,2856.00,5390,20241022,-44.43,2435,20250409,23.00,3230,-7.28,20250509,2435,23.00,20250409,5390,-44.43,20241022,2435,23.00,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
20250512,110917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,15,2,0.50,428347670,142769,16.15,2995,3080,2865,3870,2090,2980,3000.28,52.15,0,36840,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,713,13.49,1.05,12,0.60,222.00,2856.00,5390,20241022,-44.43,2435,20250409,23.00,3230,-7.28,20250509,2435,23.00,20250409,5390,-44.43,20241022,2435,23.00,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
20250512,100915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,10,2,0.34,382123145,127340,14.41,2995,3080,2865,3870,2090,2980,3000.81,52.15,0,26661,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,712,13.47,1.05,12,0.54,222.00,2856.00,5390,20241022,-44.53,2435,20250409,22.79,3230,-7.43,20250509,2435,22.79,20250409,5390,-44.53,20241022,2435,22.79,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
20250512,090917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-5,5,-0.17,69018590,22997,2.60,2995,3045,2975,3870,2090,2980,3001.20,52.15,0,4150,3343,3161,3048,2866,2753,3105,2810,119,890,500,2080,5,1,23799324,708,13.40,1.04,12,0.10,222.00,2856.00,5390,20241022,-44.81,2435,20250409,22.18,3230,-7.89,20250509,2435,22.18,20250409,5390,-44.81,20241022,2435,22.18,20250409,2.15,Y,223250,500,118 억,,12412461,N,N,7032,N,00,N
20250509,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,30,2,1.02,2686145670,880963,1410.40,2990,3230,2935,3835,2065,2950,3049.16,52.29,0,-31787,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,709,13.42,1.04,12,3.70,222.00,2856.00,5390,20241022,-44.71,2435,20250409,22.38,3230,-7.74,20250509,2435,22.38,20250409,5390,-44.71,20241022,2435,22.38,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,7032,N,00,N
20250509,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,75,2,2.54,2618892225,858549,1374.51,2990,3230,2935,3835,2065,2950,3050.37,52.29,0,-34724,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,720,13.63,1.06,12,3.61,222.00,2856.00,5390,20241022,-43.88,2435,20250409,24.23,3230,-6.35,20250509,2435,24.23,20250409,5390,-43.88,20241022,2435,24.23,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,N,00,N
20250509,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,215,2,7.29,582848060,191368,306.38,2990,3180,2935,3835,2065,2950,3045.69,52.29,0,-31032,3000,2975,2940,2915,2880,2987,2927,119,885,500,2060,5,1,23799324,753,14.26,1.11,12,0.80,222.00,2856.00,5390,20241022,-41.28,2435,20250409,29.98,3195,-0.94,20250213,2435,29.98,20250409,5390,-41.28,20241022,2435,29.98,20250409,2.17,Y,223250,500,118 억,,12445354,N,N,1891,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 160909 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 10 2 0.34 559313820 186461 21.09 2995 3080 2865 3870 2090 2980 2999.63 52.15 0 46617 3343 3161 3048 2866 2753 3105 2810 119 890 500 2080 5 1 23799324 712 13.47 1.05 12 0.78 222.00 2856.00 5390 20241022 -44.53 2435 20250409 22.79 3230 -7.43 20250509 2435 22.79 20250409 5390 -44.53 20241022 2435 22.79 20250409 2.15 Y 223250 500 118 억 12412461 N N 121 N 00 N
3 20250512 150919 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 10 2 0.34 548795725 182944 20.70 2995 3080 2865 3870 2090 2980 2999.80 52.15 0 47441 3343 3161 3048 2866 2753 3105 2810 119 890 500 2080 5 1 23799324 712 13.47 1.05 12 0.77 222.00 2856.00 5390 20241022 -44.53 2435 20250409 22.79 3230 -7.43 20250509 2435 22.79 20250409 5390 -44.53 20241022 2435 22.79 20250409 2.15 Y 223250 500 118 억 12412461 N N 7032 N 00 N
4 20250512 140917 57 100.00 KOSDAQ 일반서비스 N N N N N 3000 20 2 0.67 514674790 171546 19.41 2995 3080 2865 3870 2090 2980 3000.21 52.15 0 47496 3343 3161 3048 2866 2753 3105 2810 119 890 500 2080 5 1 23799324 714 13.51 1.05 12 0.72 222.00 2856.00 5390 20241022 -44.34 2435 20250409 23.20 3230 -7.12 20250509 2435 23.20 20250409 5390 -44.34 20241022 2435 23.20 20250409 2.15 Y 223250 500 118 억 12412461 N N 7032 N 00 N
5 20250512 130918 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 35 2 1.17 487949205 162657 18.40 2995 3080 2865 3870 2090 2980 2999.87 52.15 0 43490 3343 3161 3048 2866 2753 3105 2810 119 890 500 2080 5 1 23799324 718 13.58 1.06 12 0.68 222.00 2856.00 5390 20241022 -44.06 2435 20250409 23.82 3230 -6.66 20250509 2435 23.82 20250409 5390 -44.06 20241022 2435 23.82 20250409 2.15 Y 223250 500 118 억 12412461 N N 7032 N 00 N
6 20250512 120918 57 100.00 KOSDAQ 일반서비스 N N N N N 2995 15 2 0.50 473171455 157747 17.85 2995 3080 2865 3870 2090 2980 2999.56 52.15 0 41862 3343 3161 3048 2866 2753 3105 2810 119 890 500 2080 5 1 23799324 713 13.49 1.05 12 0.66 222.00 2856.00 5390 20241022 -44.43 2435 20250409 23.00 3230 -7.28 20250509 2435 23.00 20250409 5390 -44.43 20241022 2435 23.00 20250409 2.15 Y 223250 500 118 억 12412461 N N 7032 N 00 N
7 20250512 110917 57 100.00 KOSDAQ 일반서비스 N N N N N 2995 15 2 0.50 428347670 142769 16.15 2995 3080 2865 3870 2090 2980 3000.28 52.15 0 36840 3343 3161 3048 2866 2753 3105 2810 119 890 500 2080 5 1 23799324 713 13.49 1.05 12 0.60 222.00 2856.00 5390 20241022 -44.43 2435 20250409 23.00 3230 -7.28 20250509 2435 23.00 20250409 5390 -44.43 20241022 2435 23.00 20250409 2.15 Y 223250 500 118 억 12412461 N N 7032 N 00 N
8 20250512 100915 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 10 2 0.34 382123145 127340 14.41 2995 3080 2865 3870 2090 2980 3000.81 52.15 0 26661 3343 3161 3048 2866 2753 3105 2810 119 890 500 2080 5 1 23799324 712 13.47 1.05 12 0.54 222.00 2856.00 5390 20241022 -44.53 2435 20250409 22.79 3230 -7.43 20250509 2435 22.79 20250409 5390 -44.53 20241022 2435 22.79 20250409 2.15 Y 223250 500 118 억 12412461 N N 7032 N 00 N
9 20250512 090917 57 100.00 KOSDAQ 일반서비스 N N N N N 2975 -5 5 -0.17 69018590 22997 2.60 2995 3045 2975 3870 2090 2980 3001.20 52.15 0 4150 3343 3161 3048 2866 2753 3105 2810 119 890 500 2080 5 1 23799324 708 13.40 1.04 12 0.10 222.00 2856.00 5390 20241022 -44.81 2435 20250409 22.18 3230 -7.89 20250509 2435 22.18 20250409 5390 -44.81 20241022 2435 22.18 20250409 2.15 Y 223250 500 118 억 12412461 N N 7032 N 00 N
10 20250509 160909 57 100.00 KOSDAQ 일반서비스 N N N N N 2980 30 2 1.02 2686145670 880963 1410.40 2990 3230 2935 3835 2065 2950 3049.16 52.29 0 -31787 3000 2975 2940 2915 2880 2987 2927 119 885 500 2060 5 1 23799324 709 13.42 1.04 12 3.70 222.00 2856.00 5390 20241022 -44.71 2435 20250409 22.38 3230 -7.74 20250509 2435 22.38 20250409 5390 -44.71 20241022 2435 22.38 20250409 2.17 Y 223250 500 118 억 12445354 N N 7032 N 00 N
11 20250509 150919 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 75 2 2.54 2618892225 858549 1374.51 2990 3230 2935 3835 2065 2950 3050.37 52.29 0 -34724 3000 2975 2940 2915 2880 2987 2927 119 885 500 2060 5 1 23799324 720 13.63 1.06 12 3.61 222.00 2856.00 5390 20241022 -43.88 2435 20250409 24.23 3230 -6.35 20250509 2435 24.23 20250409 5390 -43.88 20241022 2435 24.23 20250409 2.17 Y 223250 500 118 억 12445354 N N 1891 N 00 N
12 20250509 140915 57 100.00 KOSDAQ 일반서비스 N N N N N 3165 215 2 7.29 582848060 191368 306.38 2990 3180 2935 3835 2065 2950 3045.69 52.29 0 -31032 3000 2975 2940 2915 2880 2987 2927 119 885 500 2060 5 1 23799324 753 14.26 1.11 12 0.80 222.00 2856.00 5390 20241022 -41.28 2435 20250409 29.98 3195 -0.94 20250213 2435 29.98 20250409 5390 -41.28 20241022 2435 29.98 20250409 2.17 Y 223250 500 118 억 12445354 N N 1891 N 00 N