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
254490/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
20250512,160939,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14240,890,2,6.67,2888983460,206625,239.75,13530,14290,13360,17350,9350,13350,13981.67,0.52,0,25821,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,2056,33.99,2.39,12,1.43,419.00,5948.00,20000,20241015,-28.80,9100,20250409,56.48,16380,-13.06,20250425,9100,56.48,20250409,20000,-28.80,20241015,9100,56.48,20250409,3.33,Y,254490,100,14 억,,74570,N,N,5497,N,00,N
20250512,150949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14250,900,2,6.74,2555960920,183197,212.56,13530,14290,13360,17350,9350,13350,13951.98,0.52,0,25043,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,2057,34.01,2.40,12,1.27,419.00,5948.00,20000,20241015,-28.75,9100,20250409,56.59,16380,-13.00,20250425,9100,56.59,20250409,20000,-28.75,20241015,9100,56.59,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
20250512,140947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13970,620,2,4.64,1294876565,93963,109.02,13530,14030,13360,17350,9350,13350,13780.71,0.52,0,10443,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,2017,33.34,2.35,12,0.65,419.00,5948.00,20000,20241015,-30.15,9100,20250409,53.52,16380,-14.71,20250425,9100,53.52,20250409,20000,-30.15,20241015,9100,53.52,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
20250512,130948,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13810,460,2,3.45,1125317400,81762,94.87,13530,14030,13360,17350,9350,13350,13763.33,0.52,0,6122,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,1994,32.96,2.32,12,0.57,419.00,5948.00,20000,20241015,-30.95,9100,20250409,51.76,16380,-15.69,20250425,9100,51.76,20250409,20000,-30.95,20241015,9100,51.76,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
20250512,120948,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13820,470,2,3.52,1064264470,77345,89.74,13530,14030,13360,17350,9350,13350,13759.96,0.52,0,6980,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,1995,32.98,2.32,12,0.54,419.00,5948.00,20000,20241015,-30.90,9100,20250409,51.87,16380,-15.63,20250425,9100,51.87,20250409,20000,-30.90,20241015,9100,51.87,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
20250512,110947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,560,2,4.19,618316350,45288,52.55,13530,14000,13360,17350,9350,13350,13652.98,0.52,0,9050,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,2008,33.20,2.34,12,0.31,419.00,5948.00,20000,20241015,-30.45,9100,20250409,52.86,16380,-15.08,20250425,9100,52.86,20250409,20000,-30.45,20241015,9100,52.86,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
20250512,100945,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13520,170,2,1.27,238442080,17702,20.54,13530,13600,13360,17350,9350,13350,13469.78,0.52,0,1652,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,1952,32.27,2.27,12,0.12,419.00,5948.00,20000,20241015,-32.40,9100,20250409,48.57,16380,-17.46,20250425,9100,48.57,20250409,20000,-32.40,20241015,9100,48.57,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
20250512,090947,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13430,80,2,0.60,61691000,4564,5.30,13530,13600,13430,17350,9350,13350,13516.87,0.52,0,689,14016,13682,13446,13112,12876,13565,12995,14,4000,100,9610,10,1,14438000,1939,32.05,2.26,12,0.03,419.00,5948.00,20000,20241015,-32.85,9100,20250409,47.58,16380,-18.01,20250425,9100,47.58,20250409,20000,-32.85,20241015,9100,47.58,20250409,3.33,Y,254490,100,14 억,,74570,N,N,17117,N,00,N
20250509,160938,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13350,-430,5,-3.12,1154050185,86185,45.11,13780,13780,13210,17910,9650,13780,13390.40,0.55,0,-6083,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1927,31.86,2.24,12,0.60,419.00,5948.00,20000,20241015,-33.25,9100,20250409,46.70,16380,-18.50,20250425,9100,46.70,20250409,20000,-33.25,20241015,9100,46.70,20250409,3.31,Y,254490,100,14 억,,79348,N,N,17117,N,00,N
20250509,150949,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13390,-390,5,-2.83,1050108765,78399,41.04,13780,13780,13210,17910,9650,13780,13394.42,0.55,0,-7901,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1933,31.96,2.25,12,0.54,419.00,5948.00,20000,20241015,-33.05,9100,20250409,47.14,16380,-18.25,20250425,9100,47.14,20250409,20000,-33.05,20241015,9100,47.14,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,N,00,N
20250509,140945,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13320,-460,5,-3.34,912301645,68071,35.63,13780,13780,13210,17910,9650,13780,13402.21,0.55,0,-8382,14306,14042,13826,13562,13346,13935,13455,14,4130,100,9920,10,1,14438000,1923,31.79,2.24,12,0.47,419.00,5948.00,20000,20241015,-33.40,9100,20250409,46.37,16380,-18.68,20250425,9100,46.37,20250409,20000,-33.40,20241015,9100,46.37,20250409,3.31,Y,254490,100,14 억,,79348,N,N,23153,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 160939 55 60.00 KOSDAQ 유통 N N N Y 60 N 14240 890 2 6.67 2888983460 206625 239.75 13530 14290 13360 17350 9350 13350 13981.67 0.52 0 25821 14016 13682 13446 13112 12876 13565 12995 14 4000 100 9610 10 1 14438000 2056 33.99 2.39 12 1.43 419.00 5948.00 20000 20241015 -28.80 9100 20250409 56.48 16380 -13.06 20250425 9100 56.48 20250409 20000 -28.80 20241015 9100 56.48 20250409 3.33 Y 254490 100 14 억 74570 N N 5497 N 00 N
3 20250512 150949 55 60.00 KOSDAQ 유통 N N N Y 60 N 14250 900 2 6.74 2555960920 183197 212.56 13530 14290 13360 17350 9350 13350 13951.98 0.52 0 25043 14016 13682 13446 13112 12876 13565 12995 14 4000 100 9610 10 1 14438000 2057 34.01 2.40 12 1.27 419.00 5948.00 20000 20241015 -28.75 9100 20250409 56.59 16380 -13.00 20250425 9100 56.59 20250409 20000 -28.75 20241015 9100 56.59 20250409 3.33 Y 254490 100 14 억 74570 N N 17117 N 00 N
4 20250512 140947 55 60.00 KOSDAQ 유통 N N N Y 60 N 13970 620 2 4.64 1294876565 93963 109.02 13530 14030 13360 17350 9350 13350 13780.71 0.52 0 10443 14016 13682 13446 13112 12876 13565 12995 14 4000 100 9610 10 1 14438000 2017 33.34 2.35 12 0.65 419.00 5948.00 20000 20241015 -30.15 9100 20250409 53.52 16380 -14.71 20250425 9100 53.52 20250409 20000 -30.15 20241015 9100 53.52 20250409 3.33 Y 254490 100 14 억 74570 N N 17117 N 00 N
5 20250512 130948 55 60.00 KOSDAQ 유통 N N N Y 60 N 13810 460 2 3.45 1125317400 81762 94.87 13530 14030 13360 17350 9350 13350 13763.33 0.52 0 6122 14016 13682 13446 13112 12876 13565 12995 14 4000 100 9610 10 1 14438000 1994 32.96 2.32 12 0.57 419.00 5948.00 20000 20241015 -30.95 9100 20250409 51.76 16380 -15.69 20250425 9100 51.76 20250409 20000 -30.95 20241015 9100 51.76 20250409 3.33 Y 254490 100 14 억 74570 N N 17117 N 00 N
6 20250512 120948 55 60.00 KOSDAQ 유통 N N N Y 60 N 13820 470 2 3.52 1064264470 77345 89.74 13530 14030 13360 17350 9350 13350 13759.96 0.52 0 6980 14016 13682 13446 13112 12876 13565 12995 14 4000 100 9610 10 1 14438000 1995 32.98 2.32 12 0.54 419.00 5948.00 20000 20241015 -30.90 9100 20250409 51.87 16380 -15.63 20250425 9100 51.87 20250409 20000 -30.90 20241015 9100 51.87 20250409 3.33 Y 254490 100 14 억 74570 N N 17117 N 00 N
7 20250512 110947 55 60.00 KOSDAQ 유통 N N N Y 60 N 13910 560 2 4.19 618316350 45288 52.55 13530 14000 13360 17350 9350 13350 13652.98 0.52 0 9050 14016 13682 13446 13112 12876 13565 12995 14 4000 100 9610 10 1 14438000 2008 33.20 2.34 12 0.31 419.00 5948.00 20000 20241015 -30.45 9100 20250409 52.86 16380 -15.08 20250425 9100 52.86 20250409 20000 -30.45 20241015 9100 52.86 20250409 3.33 Y 254490 100 14 억 74570 N N 17117 N 00 N
8 20250512 100945 55 60.00 KOSDAQ 유통 N N N Y 60 N 13520 170 2 1.27 238442080 17702 20.54 13530 13600 13360 17350 9350 13350 13469.78 0.52 0 1652 14016 13682 13446 13112 12876 13565 12995 14 4000 100 9610 10 1 14438000 1952 32.27 2.27 12 0.12 419.00 5948.00 20000 20241015 -32.40 9100 20250409 48.57 16380 -17.46 20250425 9100 48.57 20250409 20000 -32.40 20241015 9100 48.57 20250409 3.33 Y 254490 100 14 억 74570 N N 17117 N 00 N
9 20250512 090947 55 60.00 KOSDAQ 유통 N N N Y 60 N 13430 80 2 0.60 61691000 4564 5.30 13530 13600 13430 17350 9350 13350 13516.87 0.52 0 689 14016 13682 13446 13112 12876 13565 12995 14 4000 100 9610 10 1 14438000 1939 32.05 2.26 12 0.03 419.00 5948.00 20000 20241015 -32.85 9100 20250409 47.58 16380 -18.01 20250425 9100 47.58 20250409 20000 -32.85 20241015 9100 47.58 20250409 3.33 Y 254490 100 14 억 74570 N N 17117 N 00 N
10 20250509 160938 55 60.00 KOSDAQ 유통 N N N Y 60 N 13350 -430 5 -3.12 1154050185 86185 45.11 13780 13780 13210 17910 9650 13780 13390.40 0.55 0 -6083 14306 14042 13826 13562 13346 13935 13455 14 4130 100 9920 10 1 14438000 1927 31.86 2.24 12 0.60 419.00 5948.00 20000 20241015 -33.25 9100 20250409 46.70 16380 -18.50 20250425 9100 46.70 20250409 20000 -33.25 20241015 9100 46.70 20250409 3.31 Y 254490 100 14 억 79348 N N 17117 N 00 N
11 20250509 150949 55 60.00 KOSDAQ 유통 N N N Y 60 N 13390 -390 5 -2.83 1050108765 78399 41.04 13780 13780 13210 17910 9650 13780 13394.42 0.55 0 -7901 14306 14042 13826 13562 13346 13935 13455 14 4130 100 9920 10 1 14438000 1933 31.96 2.25 12 0.54 419.00 5948.00 20000 20241015 -33.05 9100 20250409 47.14 16380 -18.25 20250425 9100 47.14 20250409 20000 -33.05 20241015 9100 47.14 20250409 3.31 Y 254490 100 14 억 79348 N N 23153 N 00 N
12 20250509 140945 55 60.00 KOSDAQ 유통 N N N Y 60 N 13320 -460 5 -3.34 912301645 68071 35.63 13780 13780 13210 17910 9650 13780 13402.21 0.55 0 -8382 14306 14042 13826 13562 13346 13935 13455 14 4130 100 9920 10 1 14438000 1923 31.79 2.24 12 0.47 419.00 5948.00 20000 20241015 -33.40 9100 20250409 46.37 16380 -18.68 20250425 9100 46.37 20250409 20000 -33.40 20241015 9100 46.37 20250409 3.31 Y 254490 100 14 억 79348 N N 23153 N 00 N