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
255220/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
20250512,160939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,190,2,7.65,4784851850,1778808,413.06,2795,2795,2640,3230,1740,2485,2689.93,1.08,0,-149591,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2633,-5.96,2.46,12,1.81,-449.00,1087.00,4005,20240731,-33.21,1229,20240705,117.66,3955,-32.36,20250213,1914,39.76,20250409,4005,-33.21,20240731,1229,117.66,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,137047,N,00,N
20250512,150949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2660,175,2,7.04,4604558355,1711259,397.37,2795,2795,2640,3230,1740,2485,2690.74,1.08,0,-168018,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2618,-5.92,2.45,12,1.74,-449.00,1087.00,4005,20240731,-33.58,1229,20240705,116.44,3955,-32.74,20250213,1914,38.98,20250409,4005,-33.58,20240731,1229,116.44,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
20250512,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2665,180,2,7.24,4347041806,1614362,374.87,2795,2795,2645,3230,1740,2485,2692.73,1.08,0,-166323,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2623,-5.94,2.45,12,1.64,-449.00,1087.00,4005,20240731,-33.46,1229,20240705,116.84,3955,-32.62,20250213,1914,39.24,20250409,4005,-33.46,20240731,1229,116.84,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
20250512,130948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,190,2,7.65,4072455906,1511618,351.01,2795,2795,2645,3230,1740,2485,2694.10,1.08,0,-185683,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2633,-5.96,2.46,12,1.54,-449.00,1087.00,4005,20240731,-33.21,1229,20240705,117.66,3955,-32.36,20250213,1914,39.76,20250409,4005,-33.21,20240731,1229,117.66,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
20250512,120948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2665,180,2,7.24,3838178721,1423761,330.61,2795,2795,2645,3230,1740,2485,2695.80,1.08,0,-194675,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2623,-5.94,2.45,12,1.45,-449.00,1087.00,4005,20240731,-33.46,1229,20240705,116.84,3955,-32.62,20250213,1914,39.24,20250409,4005,-33.46,20240731,1229,116.84,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
20250512,110947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,190,2,7.65,3408900636,1262144,293.08,2795,2795,2655,3230,1740,2485,2700.88,1.08,0,-188321,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2633,-5.96,2.46,12,1.28,-449.00,1087.00,4005,20240731,-33.21,1229,20240705,117.66,3955,-32.36,20250213,1914,39.76,20250409,4005,-33.21,20240731,1229,117.66,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
20250512,100945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2665,180,2,7.24,2966137483,1096642,254.65,2795,2795,2655,3230,1740,2485,2704.75,1.08,0,-183608,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2623,-5.94,2.45,12,1.11,-449.00,1087.00,4005,20240731,-33.46,1229,20240705,116.84,3955,-32.62,20250213,1914,39.24,20250409,4005,-33.46,20240731,1229,116.84,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
20250512,090947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,190,2,7.65,1282440101,471285,109.44,2795,2795,2665,3230,1740,2485,2721.16,1.08,0,-146830,2578,2531,2493,2446,2408,2512,2427,98,745,100,1540,5,1,98425162,2633,-5.96,2.46,12,0.48,-449.00,1087.00,4005,20240731,-33.21,1229,20240705,117.66,3955,-32.36,20250213,1914,39.76,20250409,4005,-33.21,20240731,1229,117.66,20240705,2.61,Y,255220,100,98 억,,1064205,N,N,7362,N,00,N
20250509,160938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-5,5,-0.20,1075737152,430642,71.88,2515,2540,2455,3235,1745,2490,2497.99,1.06,0,11491,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2446,-5.53,2.29,12,0.44,-449.00,1087.00,4005,20240731,-37.95,1229,20240705,102.20,3955,-37.17,20250213,1914,29.83,20250409,4005,-37.95,20240731,1229,102.20,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,7362,N,00,N
20250509,150949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2490,0,3,0.00,995530957,398394,66.50,2515,2540,2455,3235,1745,2490,2498.86,1.06,0,9117,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2451,-5.55,2.29,12,0.40,-449.00,1087.00,4005,20240731,-37.83,1229,20240705,102.60,3955,-37.04,20250213,1914,30.09,20250409,4005,-37.83,20240731,1229,102.60,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,N,00,N
20250509,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2480,-10,5,-0.40,853293707,341018,56.92,2515,2540,2455,3235,1745,2490,2502.20,1.06,0,18504,2580,2535,2500,2455,2420,2517,2437,98,745,100,1540,5,1,98425162,2441,-5.52,2.28,12,0.35,-449.00,1087.00,4005,20240731,-38.08,1229,20240705,101.79,3955,-37.29,20250213,1914,29.57,20250409,4005,-38.08,20240731,1229,101.79,20240705,2.62,Y,255220,100,98 억,,1044613,N,N,85020,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 57 100.00 KOSDAQ 비금속 N N N N N 2675 190 2 7.65 4784851850 1778808 413.06 2795 2795 2640 3230 1740 2485 2689.93 1.08 0 -149591 2578 2531 2493 2446 2408 2512 2427 98 745 100 1540 5 1 98425162 2633 -5.96 2.46 12 1.81 -449.00 1087.00 4005 20240731 -33.21 1229 20240705 117.66 3955 -32.36 20250213 1914 39.76 20250409 4005 -33.21 20240731 1229 117.66 20240705 2.61 Y 255220 100 98 억 1064205 N N 137047 N 00 N
3 20250512 150949 57 100.00 KOSDAQ 비금속 N N N N N 2660 175 2 7.04 4604558355 1711259 397.37 2795 2795 2640 3230 1740 2485 2690.74 1.08 0 -168018 2578 2531 2493 2446 2408 2512 2427 98 745 100 1540 5 1 98425162 2618 -5.92 2.45 12 1.74 -449.00 1087.00 4005 20240731 -33.58 1229 20240705 116.44 3955 -32.74 20250213 1914 38.98 20250409 4005 -33.58 20240731 1229 116.44 20240705 2.61 Y 255220 100 98 억 1064205 N N 7362 N 00 N
4 20250512 140948 57 100.00 KOSDAQ 비금속 N N N N N 2665 180 2 7.24 4347041806 1614362 374.87 2795 2795 2645 3230 1740 2485 2692.73 1.08 0 -166323 2578 2531 2493 2446 2408 2512 2427 98 745 100 1540 5 1 98425162 2623 -5.94 2.45 12 1.64 -449.00 1087.00 4005 20240731 -33.46 1229 20240705 116.84 3955 -32.62 20250213 1914 39.24 20250409 4005 -33.46 20240731 1229 116.84 20240705 2.61 Y 255220 100 98 억 1064205 N N 7362 N 00 N
5 20250512 130948 57 100.00 KOSDAQ 비금속 N N N N N 2675 190 2 7.65 4072455906 1511618 351.01 2795 2795 2645 3230 1740 2485 2694.10 1.08 0 -185683 2578 2531 2493 2446 2408 2512 2427 98 745 100 1540 5 1 98425162 2633 -5.96 2.46 12 1.54 -449.00 1087.00 4005 20240731 -33.21 1229 20240705 117.66 3955 -32.36 20250213 1914 39.76 20250409 4005 -33.21 20240731 1229 117.66 20240705 2.61 Y 255220 100 98 억 1064205 N N 7362 N 00 N
6 20250512 120948 57 100.00 KOSDAQ 비금속 N N N N N 2665 180 2 7.24 3838178721 1423761 330.61 2795 2795 2645 3230 1740 2485 2695.80 1.08 0 -194675 2578 2531 2493 2446 2408 2512 2427 98 745 100 1540 5 1 98425162 2623 -5.94 2.45 12 1.45 -449.00 1087.00 4005 20240731 -33.46 1229 20240705 116.84 3955 -32.62 20250213 1914 39.24 20250409 4005 -33.46 20240731 1229 116.84 20240705 2.61 Y 255220 100 98 억 1064205 N N 7362 N 00 N
7 20250512 110947 57 100.00 KOSDAQ 비금속 N N N N N 2675 190 2 7.65 3408900636 1262144 293.08 2795 2795 2655 3230 1740 2485 2700.88 1.08 0 -188321 2578 2531 2493 2446 2408 2512 2427 98 745 100 1540 5 1 98425162 2633 -5.96 2.46 12 1.28 -449.00 1087.00 4005 20240731 -33.21 1229 20240705 117.66 3955 -32.36 20250213 1914 39.76 20250409 4005 -33.21 20240731 1229 117.66 20240705 2.61 Y 255220 100 98 억 1064205 N N 7362 N 00 N
8 20250512 100945 57 100.00 KOSDAQ 비금속 N N N N N 2665 180 2 7.24 2966137483 1096642 254.65 2795 2795 2655 3230 1740 2485 2704.75 1.08 0 -183608 2578 2531 2493 2446 2408 2512 2427 98 745 100 1540 5 1 98425162 2623 -5.94 2.45 12 1.11 -449.00 1087.00 4005 20240731 -33.46 1229 20240705 116.84 3955 -32.62 20250213 1914 39.24 20250409 4005 -33.46 20240731 1229 116.84 20240705 2.61 Y 255220 100 98 억 1064205 N N 7362 N 00 N
9 20250512 090947 57 100.00 KOSDAQ 비금속 N N N N N 2675 190 2 7.65 1282440101 471285 109.44 2795 2795 2665 3230 1740 2485 2721.16 1.08 0 -146830 2578 2531 2493 2446 2408 2512 2427 98 745 100 1540 5 1 98425162 2633 -5.96 2.46 12 0.48 -449.00 1087.00 4005 20240731 -33.21 1229 20240705 117.66 3955 -32.36 20250213 1914 39.76 20250409 4005 -33.21 20240731 1229 117.66 20240705 2.61 Y 255220 100 98 억 1064205 N N 7362 N 00 N
10 20250509 160938 57 100.00 KOSDAQ 비금속 N N N N N 2485 -5 5 -0.20 1075737152 430642 71.88 2515 2540 2455 3235 1745 2490 2497.99 1.06 0 11491 2580 2535 2500 2455 2420 2517 2437 98 745 100 1540 5 1 98425162 2446 -5.53 2.29 12 0.44 -449.00 1087.00 4005 20240731 -37.95 1229 20240705 102.20 3955 -37.17 20250213 1914 29.83 20250409 4005 -37.95 20240731 1229 102.20 20240705 2.62 Y 255220 100 98 억 1044613 N N 7362 N 00 N
11 20250509 150949 57 100.00 KOSDAQ 비금속 N N N N N 2490 0 3 0.00 995530957 398394 66.50 2515 2540 2455 3235 1745 2490 2498.86 1.06 0 9117 2580 2535 2500 2455 2420 2517 2437 98 745 100 1540 5 1 98425162 2451 -5.55 2.29 12 0.40 -449.00 1087.00 4005 20240731 -37.83 1229 20240705 102.60 3955 -37.04 20250213 1914 30.09 20250409 4005 -37.83 20240731 1229 102.60 20240705 2.62 Y 255220 100 98 억 1044613 N N 85020 N 00 N
12 20250509 140946 57 100.00 KOSDAQ 비금속 N N N N N 2480 -10 5 -0.40 853293707 341018 56.92 2515 2540 2455 3235 1745 2490 2502.20 1.06 0 18504 2580 2535 2500 2455 2420 2517 2437 98 745 100 1540 5 1 98425162 2441 -5.52 2.28 12 0.35 -449.00 1087.00 4005 20240731 -38.08 1229 20240705 101.79 3955 -37.29 20250213 1914 29.57 20250409 4005 -38.08 20240731 1229 101.79 20240705 2.62 Y 255220 100 98 억 1044613 N N 85020 N 00 N