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
235980/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
20250512,160922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,30,2,0.96,242669970,77424,190.68,3130,3200,3075,4065,2195,3130,3134.30,5.71,0,-5077,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1083,-5.29,1.88,12,0.23,-597.00,1685.00,10050,20240426,-68.56,2750,20250409,14.91,4975,-36.48,20250109,2750,14.91,20250409,9910,-68.11,20240604,2750,14.91,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,3217,N,00,N
20250512,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3185,55,2,1.76,241679150,77110,189.91,3130,3200,3075,4065,2195,3130,3134.21,5.71,0,-5146,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1092,-5.34,1.89,12,0.22,-597.00,1685.00,10050,20240426,-68.31,2750,20250409,15.82,4975,-35.98,20250109,2750,15.82,20250409,9910,-67.86,20240604,2750,15.82,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
20250512,140930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-20,5,-0.64,171678450,54863,135.12,3130,3200,3075,4065,2195,3130,3129.22,5.71,0,2712,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1066,-5.21,1.85,12,0.16,-597.00,1685.00,10050,20240426,-69.05,2750,20250409,13.09,4975,-37.49,20250109,2750,13.09,20250409,9910,-68.62,20240604,2750,13.09,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
20250512,130930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,30,2,0.96,141968600,45339,111.66,3130,3200,3075,4065,2195,3130,3131.27,5.71,0,4713,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1083,-5.29,1.88,12,0.13,-597.00,1685.00,10050,20240426,-68.56,2750,20250409,14.91,4975,-36.48,20250109,2750,14.91,20250409,9910,-68.11,20240604,2750,14.91,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
20250512,120930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-5,5,-0.16,123377900,39416,97.07,3130,3200,3075,4065,2195,3130,3130.15,5.71,0,3652,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1071,-5.23,1.85,12,0.11,-597.00,1685.00,10050,20240426,-68.91,2750,20250409,13.64,4975,-37.19,20250109,2750,13.64,20250409,9910,-68.47,20240604,2750,13.64,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
20250512,110929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,0,3,0.00,102256380,32636,80.38,3130,3200,3075,4065,2195,3130,3133.24,5.71,0,1620,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1073,-5.24,1.86,12,0.10,-597.00,1685.00,10050,20240426,-68.86,2750,20250409,13.82,4975,-37.09,20250109,2750,13.82,20250409,9910,-68.42,20240604,2750,13.82,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
20250512,100928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-5,5,-0.16,63424705,20264,49.91,3130,3200,3075,4065,2195,3130,3129.92,5.71,0,-35,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1071,-5.23,1.85,12,0.06,-597.00,1685.00,10050,20240426,-68.91,2750,20250409,13.64,4975,-37.19,20250109,2750,13.64,20250409,9910,-68.47,20240604,2750,13.64,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
20250512,090930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,-15,5,-0.48,9131445,2931,7.22,3130,3140,3085,4065,2195,3130,3115.47,5.71,0,-1768,3253,3191,3158,3096,3063,3175,3080,171,935,500,2250,5,1,34275121,1068,-5.22,1.85,12,0.01,-597.00,1685.00,10050,20240426,-69.00,2750,20250409,13.27,4975,-37.39,20250109,2750,13.27,20250409,9910,-68.57,20240604,2750,13.27,20250409,0.85,Y,235980,500,171 억,,1955932,N,N,1215,N,00,N
20250509,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-90,5,-2.80,127320111,40510,53.15,3145,3220,3125,4185,2255,3220,3142.93,5.72,0,-3981,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1073,-5.24,1.86,12,0.12,-597.00,1685.00,10070,20240425,-68.92,2750,20250409,13.82,4975,-37.09,20250109,2750,13.82,20250409,9910,-68.42,20240604,2750,13.82,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1215,N,00,N
20250509,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3132,-88,5,-2.73,120025380,38182,50.09,3145,3220,3125,4185,2255,3220,3143.51,5.72,0,-3535,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1073,-5.25,1.86,12,0.11,-597.00,1685.00,10070,20240425,-68.90,2750,20250409,13.89,4975,-37.05,20250109,2750,13.89,20250409,9910,-68.40,20240604,2750,13.89,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,N,00,N
20250509,140928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-75,5,-2.33,99084605,31501,41.33,3145,3220,3125,4185,2255,3220,3145.44,5.72,0,-1812,3453,3336,3193,3076,2933,3395,3135,171,965,500,2310,5,1,34275121,1078,-5.27,1.87,12,0.09,-597.00,1685.00,10070,20240425,-68.77,2750,20250409,14.36,4975,-36.78,20250109,2750,14.36,20250409,9910,-68.26,20240604,2750,14.36,20250409,0.86,Y,235980,500,171 억,,1960250,N,N,1583,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 160922 57 100.00 KOSDAQ 일반서비스 N N N N N 3160 30 2 0.96 242669970 77424 190.68 3130 3200 3075 4065 2195 3130 3134.30 5.71 0 -5077 3253 3191 3158 3096 3063 3175 3080 171 935 500 2250 5 1 34275121 1083 -5.29 1.88 12 0.23 -597.00 1685.00 10050 20240426 -68.56 2750 20250409 14.91 4975 -36.48 20250109 2750 14.91 20250409 9910 -68.11 20240604 2750 14.91 20250409 0.85 Y 235980 500 171 억 1955932 N N 3217 N 00 N
3 20250512 150932 57 100.00 KOSDAQ 일반서비스 N N N N N 3185 55 2 1.76 241679150 77110 189.91 3130 3200 3075 4065 2195 3130 3134.21 5.71 0 -5146 3253 3191 3158 3096 3063 3175 3080 171 935 500 2250 5 1 34275121 1092 -5.34 1.89 12 0.22 -597.00 1685.00 10050 20240426 -68.31 2750 20250409 15.82 4975 -35.98 20250109 2750 15.82 20250409 9910 -67.86 20240604 2750 15.82 20250409 0.85 Y 235980 500 171 억 1955932 N N 1215 N 00 N
4 20250512 140930 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 -20 5 -0.64 171678450 54863 135.12 3130 3200 3075 4065 2195 3130 3129.22 5.71 0 2712 3253 3191 3158 3096 3063 3175 3080 171 935 500 2250 5 1 34275121 1066 -5.21 1.85 12 0.16 -597.00 1685.00 10050 20240426 -69.05 2750 20250409 13.09 4975 -37.49 20250109 2750 13.09 20250409 9910 -68.62 20240604 2750 13.09 20250409 0.85 Y 235980 500 171 억 1955932 N N 1215 N 00 N
5 20250512 130930 57 100.00 KOSDAQ 일반서비스 N N N N N 3160 30 2 0.96 141968600 45339 111.66 3130 3200 3075 4065 2195 3130 3131.27 5.71 0 4713 3253 3191 3158 3096 3063 3175 3080 171 935 500 2250 5 1 34275121 1083 -5.29 1.88 12 0.13 -597.00 1685.00 10050 20240426 -68.56 2750 20250409 14.91 4975 -36.48 20250109 2750 14.91 20250409 9910 -68.11 20240604 2750 14.91 20250409 0.85 Y 235980 500 171 억 1955932 N N 1215 N 00 N
6 20250512 120930 57 100.00 KOSDAQ 일반서비스 N N N N N 3125 -5 5 -0.16 123377900 39416 97.07 3130 3200 3075 4065 2195 3130 3130.15 5.71 0 3652 3253 3191 3158 3096 3063 3175 3080 171 935 500 2250 5 1 34275121 1071 -5.23 1.85 12 0.11 -597.00 1685.00 10050 20240426 -68.91 2750 20250409 13.64 4975 -37.19 20250109 2750 13.64 20250409 9910 -68.47 20240604 2750 13.64 20250409 0.85 Y 235980 500 171 억 1955932 N N 1215 N 00 N
7 20250512 110929 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 0 3 0.00 102256380 32636 80.38 3130 3200 3075 4065 2195 3130 3133.24 5.71 0 1620 3253 3191 3158 3096 3063 3175 3080 171 935 500 2250 5 1 34275121 1073 -5.24 1.86 12 0.10 -597.00 1685.00 10050 20240426 -68.86 2750 20250409 13.82 4975 -37.09 20250109 2750 13.82 20250409 9910 -68.42 20240604 2750 13.82 20250409 0.85 Y 235980 500 171 억 1955932 N N 1215 N 00 N
8 20250512 100928 57 100.00 KOSDAQ 일반서비스 N N N N N 3125 -5 5 -0.16 63424705 20264 49.91 3130 3200 3075 4065 2195 3130 3129.92 5.71 0 -35 3253 3191 3158 3096 3063 3175 3080 171 935 500 2250 5 1 34275121 1071 -5.23 1.85 12 0.06 -597.00 1685.00 10050 20240426 -68.91 2750 20250409 13.64 4975 -37.19 20250109 2750 13.64 20250409 9910 -68.47 20240604 2750 13.64 20250409 0.85 Y 235980 500 171 억 1955932 N N 1215 N 00 N
9 20250512 090930 57 100.00 KOSDAQ 일반서비스 N N N N N 3115 -15 5 -0.48 9131445 2931 7.22 3130 3140 3085 4065 2195 3130 3115.47 5.71 0 -1768 3253 3191 3158 3096 3063 3175 3080 171 935 500 2250 5 1 34275121 1068 -5.22 1.85 12 0.01 -597.00 1685.00 10050 20240426 -69.00 2750 20250409 13.27 4975 -37.39 20250109 2750 13.27 20250409 9910 -68.57 20240604 2750 13.27 20250409 0.85 Y 235980 500 171 억 1955932 N N 1215 N 00 N
10 20250509 160921 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 -90 5 -2.80 127320111 40510 53.15 3145 3220 3125 4185 2255 3220 3142.93 5.72 0 -3981 3453 3336 3193 3076 2933 3395 3135 171 965 500 2310 5 1 34275121 1073 -5.24 1.86 12 0.12 -597.00 1685.00 10070 20240425 -68.92 2750 20250409 13.82 4975 -37.09 20250109 2750 13.82 20250409 9910 -68.42 20240604 2750 13.82 20250409 0.86 Y 235980 500 171 억 1960250 N N 1215 N 00 N
11 20250509 150932 57 100.00 KOSDAQ 일반서비스 N N N N N 3132 -88 5 -2.73 120025380 38182 50.09 3145 3220 3125 4185 2255 3220 3143.51 5.72 0 -3535 3453 3336 3193 3076 2933 3395 3135 171 965 500 2310 5 1 34275121 1073 -5.25 1.86 12 0.11 -597.00 1685.00 10070 20240425 -68.90 2750 20250409 13.89 4975 -37.05 20250109 2750 13.89 20250409 9910 -68.40 20240604 2750 13.89 20250409 0.86 Y 235980 500 171 억 1960250 N N 1583 N 00 N
12 20250509 140928 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 -75 5 -2.33 99084605 31501 41.33 3145 3220 3125 4185 2255 3220 3145.44 5.72 0 -1812 3453 3336 3193 3076 2933 3395 3135 171 965 500 2310 5 1 34275121 1078 -5.27 1.87 12 0.09 -597.00 1685.00 10070 20240425 -68.77 2750 20250409 14.36 4975 -36.78 20250109 2750 14.36 20250409 9910 -68.26 20240604 2750 14.36 20250409 0.86 Y 235980 500 171 억 1960250 N N 1583 N 00 N