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
263700/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
20250512,160946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,115,2,3.67,1297637103,395602,197.78,3150,3370,3105,4075,2195,3135,3280.25,1.99,0,28444,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,631,-3.11,1.30,12,2.04,-1045.00,2501.00,4480,20240708,-27.46,1980,20241209,64.14,3940,-17.51,20250418,1987,63.56,20250409,4480,-27.46,20240708,1980,64.14,20241209,0.92,Y,263700,500,98 억,,386664,N,N,548,N,00,N
20250512,150956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,125,2,3.99,1239914463,377878,188.91,3150,3370,3105,4075,2195,3135,3281.26,1.99,0,28606,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,633,-3.12,1.30,12,1.95,-1045.00,2501.00,4480,20240708,-27.23,1980,20241209,64.65,3940,-17.26,20250418,1987,64.07,20250409,4480,-27.23,20240708,1980,64.65,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
20250512,140955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,145,2,4.63,1132463715,344856,172.41,3150,3370,3105,4075,2195,3135,3283.87,1.99,0,30106,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,637,-3.14,1.31,12,1.78,-1045.00,2501.00,4480,20240708,-26.79,1980,20241209,65.66,3940,-16.75,20250418,1987,65.07,20250409,4480,-26.79,20240708,1980,65.66,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
20250512,130955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,140,2,4.47,1091268018,332217,166.09,3150,3370,3105,4075,2195,3135,3284.80,1.99,0,27088,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,636,-3.13,1.31,12,1.71,-1045.00,2501.00,4480,20240708,-26.90,1980,20241209,65.40,3940,-16.88,20250418,1987,64.82,20250409,4480,-26.90,20240708,1980,65.40,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
20250512,120955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,140,2,4.47,967899378,294643,147.30,3150,3370,3105,4075,2195,3135,3284.99,1.99,0,17705,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,636,-3.13,1.31,12,1.52,-1045.00,2501.00,4480,20240708,-26.90,1980,20241209,65.40,3940,-16.88,20250418,1987,64.82,20250409,4480,-26.90,20240708,1980,65.40,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
20250512,110954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,135,2,4.31,882076578,268330,134.15,3150,3370,3105,4075,2195,3135,3287.28,1.99,0,13854,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,635,-3.13,1.31,12,1.38,-1045.00,2501.00,4480,20240708,-27.01,1980,20241209,65.15,3940,-17.01,20250418,1987,64.57,20250409,4480,-27.01,20240708,1980,65.15,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
20250512,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3305,170,2,5.42,694329333,211413,105.69,3150,3370,3105,4075,2195,3135,3284.23,1.99,0,19298,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,642,-3.16,1.32,12,1.09,-1045.00,2501.00,4480,20240708,-26.23,1980,20241209,66.92,3940,-16.12,20250418,1987,66.33,20250409,4480,-26.23,20240708,1980,66.92,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
20250512,090954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,5,2,0.16,43763935,13853,6.93,3150,3180,3135,4075,2195,3135,3159.17,1.99,0,-1289,3248,3191,3133,3076,3018,3220,3105,98,940,500,2130,5,1,19414200,610,-3.00,1.26,12,0.07,-1045.00,2501.00,4480,20240708,-29.91,1980,20241209,58.59,3940,-20.30,20250418,1987,58.03,20250409,4480,-29.91,20240708,1980,58.59,20241209,0.92,Y,263700,500,98 억,,386664,N,N,5359,N,00,N
20250509,160945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,60,2,1.95,618069217,197255,22.40,3075,3190,3075,3995,2155,3075,3133.35,2.05,0,-9718,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,609,-3.00,1.25,12,1.02,-1045.00,2501.00,4480,20240708,-30.02,1980,20241209,58.33,3940,-20.43,20250418,1987,57.78,20250409,4480,-30.02,20240708,1980,58.33,20241209,0.92,Y,263700,500,98 억,,397603,N,N,5359,N,00,N
20250509,150956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,80,2,2.60,598774177,191121,21.71,3075,3190,3075,3995,2155,3075,3132.96,2.05,0,-9521,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,613,-3.02,1.26,12,0.98,-1045.00,2501.00,4480,20240708,-29.58,1980,20241209,59.34,3940,-19.92,20250418,1987,58.78,20250409,4480,-29.58,20240708,1980,59.34,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,N,00,N
20250509,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,85,2,2.76,502947754,160856,18.27,3075,3160,3075,3995,2155,3075,3126.70,2.05,0,-8033,3551,3312,3186,2947,2821,3432,3067,98,920,500,2090,5,1,19414200,613,-3.02,1.26,12,0.83,-1045.00,2501.00,4480,20240708,-29.46,1980,20241209,59.60,3940,-19.80,20250418,1987,59.03,20250409,4480,-29.46,20240708,1980,59.60,20241209,0.92,Y,263700,500,98 억,,397603,N,N,29363,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 160946 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 115 2 3.67 1297637103 395602 197.78 3150 3370 3105 4075 2195 3135 3280.25 1.99 0 28444 3248 3191 3133 3076 3018 3220 3105 98 940 500 2130 5 1 19414200 631 -3.11 1.30 12 2.04 -1045.00 2501.00 4480 20240708 -27.46 1980 20241209 64.14 3940 -17.51 20250418 1987 63.56 20250409 4480 -27.46 20240708 1980 64.14 20241209 0.92 Y 263700 500 98 억 386664 N N 548 N 00 N
3 20250512 150956 57 100.00 KOSDAQ 일반서비스 N N N N N 3260 125 2 3.99 1239914463 377878 188.91 3150 3370 3105 4075 2195 3135 3281.26 1.99 0 28606 3248 3191 3133 3076 3018 3220 3105 98 940 500 2130 5 1 19414200 633 -3.12 1.30 12 1.95 -1045.00 2501.00 4480 20240708 -27.23 1980 20241209 64.65 3940 -17.26 20250418 1987 64.07 20250409 4480 -27.23 20240708 1980 64.65 20241209 0.92 Y 263700 500 98 억 386664 N N 5359 N 00 N
4 20250512 140955 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 145 2 4.63 1132463715 344856 172.41 3150 3370 3105 4075 2195 3135 3283.87 1.99 0 30106 3248 3191 3133 3076 3018 3220 3105 98 940 500 2130 5 1 19414200 637 -3.14 1.31 12 1.78 -1045.00 2501.00 4480 20240708 -26.79 1980 20241209 65.66 3940 -16.75 20250418 1987 65.07 20250409 4480 -26.79 20240708 1980 65.66 20241209 0.92 Y 263700 500 98 억 386664 N N 5359 N 00 N
5 20250512 130955 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 140 2 4.47 1091268018 332217 166.09 3150 3370 3105 4075 2195 3135 3284.80 1.99 0 27088 3248 3191 3133 3076 3018 3220 3105 98 940 500 2130 5 1 19414200 636 -3.13 1.31 12 1.71 -1045.00 2501.00 4480 20240708 -26.90 1980 20241209 65.40 3940 -16.88 20250418 1987 64.82 20250409 4480 -26.90 20240708 1980 65.40 20241209 0.92 Y 263700 500 98 억 386664 N N 5359 N 00 N
6 20250512 120955 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 140 2 4.47 967899378 294643 147.30 3150 3370 3105 4075 2195 3135 3284.99 1.99 0 17705 3248 3191 3133 3076 3018 3220 3105 98 940 500 2130 5 1 19414200 636 -3.13 1.31 12 1.52 -1045.00 2501.00 4480 20240708 -26.90 1980 20241209 65.40 3940 -16.88 20250418 1987 64.82 20250409 4480 -26.90 20240708 1980 65.40 20241209 0.92 Y 263700 500 98 억 386664 N N 5359 N 00 N
7 20250512 110954 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 135 2 4.31 882076578 268330 134.15 3150 3370 3105 4075 2195 3135 3287.28 1.99 0 13854 3248 3191 3133 3076 3018 3220 3105 98 940 500 2130 5 1 19414200 635 -3.13 1.31 12 1.38 -1045.00 2501.00 4480 20240708 -27.01 1980 20241209 65.15 3940 -17.01 20250418 1987 64.57 20250409 4480 -27.01 20240708 1980 65.15 20241209 0.92 Y 263700 500 98 억 386664 N N 5359 N 00 N
8 20250512 100952 57 100.00 KOSDAQ 일반서비스 N N N N N 3305 170 2 5.42 694329333 211413 105.69 3150 3370 3105 4075 2195 3135 3284.23 1.99 0 19298 3248 3191 3133 3076 3018 3220 3105 98 940 500 2130 5 1 19414200 642 -3.16 1.32 12 1.09 -1045.00 2501.00 4480 20240708 -26.23 1980 20241209 66.92 3940 -16.12 20250418 1987 66.33 20250409 4480 -26.23 20240708 1980 66.92 20241209 0.92 Y 263700 500 98 억 386664 N N 5359 N 00 N
9 20250512 090954 57 100.00 KOSDAQ 일반서비스 N N N N N 3140 5 2 0.16 43763935 13853 6.93 3150 3180 3135 4075 2195 3135 3159.17 1.99 0 -1289 3248 3191 3133 3076 3018 3220 3105 98 940 500 2130 5 1 19414200 610 -3.00 1.26 12 0.07 -1045.00 2501.00 4480 20240708 -29.91 1980 20241209 58.59 3940 -20.30 20250418 1987 58.03 20250409 4480 -29.91 20240708 1980 58.59 20241209 0.92 Y 263700 500 98 억 386664 N N 5359 N 00 N
10 20250509 160945 57 100.00 KOSDAQ 일반서비스 N N N N N 3135 60 2 1.95 618069217 197255 22.40 3075 3190 3075 3995 2155 3075 3133.35 2.05 0 -9718 3551 3312 3186 2947 2821 3432 3067 98 920 500 2090 5 1 19414200 609 -3.00 1.25 12 1.02 -1045.00 2501.00 4480 20240708 -30.02 1980 20241209 58.33 3940 -20.43 20250418 1987 57.78 20250409 4480 -30.02 20240708 1980 58.33 20241209 0.92 Y 263700 500 98 억 397603 N N 5359 N 00 N
11 20250509 150956 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 80 2 2.60 598774177 191121 21.71 3075 3190 3075 3995 2155 3075 3132.96 2.05 0 -9521 3551 3312 3186 2947 2821 3432 3067 98 920 500 2090 5 1 19414200 613 -3.02 1.26 12 0.98 -1045.00 2501.00 4480 20240708 -29.58 1980 20241209 59.34 3940 -19.92 20250418 1987 58.78 20250409 4480 -29.58 20240708 1980 59.34 20241209 0.92 Y 263700 500 98 억 397603 N N 29363 N 00 N
12 20250509 140952 57 100.00 KOSDAQ 일반서비스 N N N N N 3160 85 2 2.76 502947754 160856 18.27 3075 3160 3075 3995 2155 3075 3126.70 2.05 0 -8033 3551 3312 3186 2947 2821 3432 3067 98 920 500 2090 5 1 19414200 613 -3.02 1.26 12 0.83 -1045.00 2501.00 4480 20240708 -29.46 1980 20241209 59.60 3940 -19.80 20250418 1987 59.03 20250409 4480 -29.46 20240708 1980 59.60 20241209 0.92 Y 263700 500 98 억 397603 N N 29363 N 00 N