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
284620/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
20250512,161003,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1186,-9,5,-0.75,38677290,32523,100.48,1195,1248,1171,1553,837,1195,1189.23,3.32,0,-3954,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,392,-2.73,18.25,12,0.10,-434.00,65.00,7100,20240702,-83.30,1052,20250407,12.74,3130,-62.11,20250103,1052,12.74,20250407,7100,-83.30,20240702,1052,12.74,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
20250512,151014,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1187,-8,5,-0.67,37837593,31815,98.29,1195,1248,1171,1553,837,1195,1189.30,3.32,0,-3880,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,393,-2.74,18.26,12,0.10,-434.00,65.00,7100,20240702,-83.28,1052,20250407,12.83,3130,-62.08,20250103,1052,12.83,20250407,7100,-83.28,20240702,1052,12.83,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
20250512,141013,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1196,1,2,0.08,15930202,13308,41.12,1195,1248,1186,1553,837,1195,1197.04,3.32,0,-749,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,396,-2.76,18.40,12,0.04,-434.00,65.00,7100,20240702,-83.15,1052,20250407,13.69,3130,-61.79,20250103,1052,13.69,20250407,7100,-83.15,20240702,1052,13.69,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
20250512,131013,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,5,2,0.42,13908096,11614,35.88,1195,1248,1186,1553,837,1195,1197.53,3.32,0,-708,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,397,-2.76,18.46,12,0.04,-434.00,65.00,7100,20240702,-83.10,1052,20250407,14.07,3130,-61.66,20250103,1052,14.07,20250407,7100,-83.10,20240702,1052,14.07,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
20250512,121013,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1196,1,2,0.08,12590285,10515,32.49,1195,1248,1186,1553,837,1195,1197.36,3.32,0,-714,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,396,-2.76,18.40,12,0.03,-434.00,65.00,7100,20240702,-83.15,1052,20250407,13.69,3130,-61.79,20250103,1052,13.69,20250407,7100,-83.15,20240702,1052,13.69,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
20250512,111012,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1215,20,2,1.67,12013851,10037,31.01,1195,1248,1186,1553,837,1195,1196.96,3.32,0,-768,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,402,-2.80,18.69,12,0.03,-434.00,65.00,7100,20240702,-82.89,1052,20250407,15.49,3130,-61.18,20250103,1052,15.49,20250407,7100,-82.89,20240702,1052,15.49,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
20250512,101009,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1193,-2,5,-0.17,4373077,3646,11.26,1195,1248,1186,1553,837,1195,1199.42,3.32,0,-797,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,395,-2.75,18.35,12,0.01,-434.00,65.00,7100,20240702,-83.20,1052,20250407,13.40,3130,-61.88,20250103,1052,13.40,20250407,7100,-83.20,20240702,1052,13.40,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
20250512,091012,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1248,53,2,4.44,917972,768,2.37,1195,1248,1195,1553,837,1195,1195.28,3.32,0,-49,1213,1204,1191,1182,1169,1197,1175,165,358,500,0,1,1,33086953,413,-2.88,19.20,12,0.00,-434.00,65.00,7100,20240702,-82.42,1052,20250407,18.63,3130,-60.13,20250103,1052,18.63,20250407,7100,-82.42,20240702,1052,18.63,20250407,0.00,Y,284620,500,165 억,,1098357,N,N,89,N,00,N
20250509,161004,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1195,-25,5,-2.05,38355322,32367,288.35,1200,1200,1178,1586,854,1220,1184.97,3.35,0,-11049,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,395,-2.75,18.38,12,0.10,-434.00,65.00,7100,20240702,-83.17,1052,20250407,13.59,3130,-61.82,20250103,1052,13.59,20250407,7100,-83.17,20240702,1052,13.59,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,89,N,00,N
20250509,151014,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1187,-33,5,-2.70,32756567,27660,246.41,1200,1200,1178,1586,854,1220,1184.26,3.35,0,-7527,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,393,-2.74,18.26,12,0.08,-434.00,65.00,7100,20240702,-83.28,1052,20250407,12.83,3130,-62.08,20250103,1052,12.83,20250407,7100,-83.28,20240702,1052,12.83,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,N,00,N
20250509,141010,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1188,-32,5,-2.62,29596482,25000,222.72,1200,1200,1178,1586,854,1220,1183.86,3.35,0,-6363,1308,1263,1234,1189,1160,1257,1183,165,366,500,0,1,1,33086953,393,-2.74,18.28,12,0.08,-434.00,65.00,7100,20240702,-83.27,1052,20250407,12.93,3130,-62.04,20250103,1052,12.93,20250407,7100,-83.27,20240702,1052,12.93,20250407,0.00,Y,284620,500,165 억,,1107515,N,N,185,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 161003 51 100.00 KOSDAQ 일반서비스 N N N N N 1186 -9 5 -0.75 38677290 32523 100.48 1195 1248 1171 1553 837 1195 1189.23 3.32 0 -3954 1213 1204 1191 1182 1169 1197 1175 165 358 500 0 1 1 33086953 392 -2.73 18.25 12 0.10 -434.00 65.00 7100 20240702 -83.30 1052 20250407 12.74 3130 -62.11 20250103 1052 12.74 20250407 7100 -83.30 20240702 1052 12.74 20250407 0.00 Y 284620 500 165 억 1098357 N N 89 N 00 N
3 20250512 151014 51 100.00 KOSDAQ 일반서비스 N N N N N 1187 -8 5 -0.67 37837593 31815 98.29 1195 1248 1171 1553 837 1195 1189.30 3.32 0 -3880 1213 1204 1191 1182 1169 1197 1175 165 358 500 0 1 1 33086953 393 -2.74 18.26 12 0.10 -434.00 65.00 7100 20240702 -83.28 1052 20250407 12.83 3130 -62.08 20250103 1052 12.83 20250407 7100 -83.28 20240702 1052 12.83 20250407 0.00 Y 284620 500 165 억 1098357 N N 89 N 00 N
4 20250512 141013 51 100.00 KOSDAQ 일반서비스 N N N N N 1196 1 2 0.08 15930202 13308 41.12 1195 1248 1186 1553 837 1195 1197.04 3.32 0 -749 1213 1204 1191 1182 1169 1197 1175 165 358 500 0 1 1 33086953 396 -2.76 18.40 12 0.04 -434.00 65.00 7100 20240702 -83.15 1052 20250407 13.69 3130 -61.79 20250103 1052 13.69 20250407 7100 -83.15 20240702 1052 13.69 20250407 0.00 Y 284620 500 165 억 1098357 N N 89 N 00 N
5 20250512 131013 51 100.00 KOSDAQ 일반서비스 N N N N N 1200 5 2 0.42 13908096 11614 35.88 1195 1248 1186 1553 837 1195 1197.53 3.32 0 -708 1213 1204 1191 1182 1169 1197 1175 165 358 500 0 1 1 33086953 397 -2.76 18.46 12 0.04 -434.00 65.00 7100 20240702 -83.10 1052 20250407 14.07 3130 -61.66 20250103 1052 14.07 20250407 7100 -83.10 20240702 1052 14.07 20250407 0.00 Y 284620 500 165 억 1098357 N N 89 N 00 N
6 20250512 121013 51 100.00 KOSDAQ 일반서비스 N N N N N 1196 1 2 0.08 12590285 10515 32.49 1195 1248 1186 1553 837 1195 1197.36 3.32 0 -714 1213 1204 1191 1182 1169 1197 1175 165 358 500 0 1 1 33086953 396 -2.76 18.40 12 0.03 -434.00 65.00 7100 20240702 -83.15 1052 20250407 13.69 3130 -61.79 20250103 1052 13.69 20250407 7100 -83.15 20240702 1052 13.69 20250407 0.00 Y 284620 500 165 억 1098357 N N 89 N 00 N
7 20250512 111012 51 100.00 KOSDAQ 일반서비스 N N N N N 1215 20 2 1.67 12013851 10037 31.01 1195 1248 1186 1553 837 1195 1196.96 3.32 0 -768 1213 1204 1191 1182 1169 1197 1175 165 358 500 0 1 1 33086953 402 -2.80 18.69 12 0.03 -434.00 65.00 7100 20240702 -82.89 1052 20250407 15.49 3130 -61.18 20250103 1052 15.49 20250407 7100 -82.89 20240702 1052 15.49 20250407 0.00 Y 284620 500 165 억 1098357 N N 89 N 00 N
8 20250512 101009 51 100.00 KOSDAQ 일반서비스 N N N N N 1193 -2 5 -0.17 4373077 3646 11.26 1195 1248 1186 1553 837 1195 1199.42 3.32 0 -797 1213 1204 1191 1182 1169 1197 1175 165 358 500 0 1 1 33086953 395 -2.75 18.35 12 0.01 -434.00 65.00 7100 20240702 -83.20 1052 20250407 13.40 3130 -61.88 20250103 1052 13.40 20250407 7100 -83.20 20240702 1052 13.40 20250407 0.00 Y 284620 500 165 억 1098357 N N 89 N 00 N
9 20250512 091012 51 100.00 KOSDAQ 일반서비스 N N N N N 1248 53 2 4.44 917972 768 2.37 1195 1248 1195 1553 837 1195 1195.28 3.32 0 -49 1213 1204 1191 1182 1169 1197 1175 165 358 500 0 1 1 33086953 413 -2.88 19.20 12 0.00 -434.00 65.00 7100 20240702 -82.42 1052 20250407 18.63 3130 -60.13 20250103 1052 18.63 20250407 7100 -82.42 20240702 1052 18.63 20250407 0.00 Y 284620 500 165 억 1098357 N N 89 N 00 N
10 20250509 161004 51 100.00 KOSDAQ 일반서비스 N N N N N 1195 -25 5 -2.05 38355322 32367 288.35 1200 1200 1178 1586 854 1220 1184.97 3.35 0 -11049 1308 1263 1234 1189 1160 1257 1183 165 366 500 0 1 1 33086953 395 -2.75 18.38 12 0.10 -434.00 65.00 7100 20240702 -83.17 1052 20250407 13.59 3130 -61.82 20250103 1052 13.59 20250407 7100 -83.17 20240702 1052 13.59 20250407 0.00 Y 284620 500 165 억 1107515 N N 89 N 00 N
11 20250509 151014 51 100.00 KOSDAQ 일반서비스 N N N N N 1187 -33 5 -2.70 32756567 27660 246.41 1200 1200 1178 1586 854 1220 1184.26 3.35 0 -7527 1308 1263 1234 1189 1160 1257 1183 165 366 500 0 1 1 33086953 393 -2.74 18.26 12 0.08 -434.00 65.00 7100 20240702 -83.28 1052 20250407 12.83 3130 -62.08 20250103 1052 12.83 20250407 7100 -83.28 20240702 1052 12.83 20250407 0.00 Y 284620 500 165 억 1107515 N N 185 N 00 N
12 20250509 141010 51 100.00 KOSDAQ 일반서비스 N N N N N 1188 -32 5 -2.62 29596482 25000 222.72 1200 1200 1178 1586 854 1220 1183.86 3.35 0 -6363 1308 1263 1234 1189 1160 1257 1183 165 366 500 0 1 1 33086953 393 -2.74 18.28 12 0.08 -434.00 65.00 7100 20240702 -83.27 1052 20250407 12.93 3130 -62.04 20250103 1052 12.93 20250407 7100 -83.27 20240702 1052 12.93 20250407 0.00 Y 284620 500 165 억 1107515 N N 185 N 00 N