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
290720/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
20250512,161010,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,102877905,50187,306.47,2050,2085,2000,2665,1435,2050,2049.89,1.58,0,11887,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,474,-0.66,3.73,12,0.22,-3122.00,549.00,5850,20240513,-64.96,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,5850,-64.96,20240513,1872,9.51,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
20250512,151021,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,101901815,49711,303.56,2050,2085,2000,2665,1435,2050,2049.88,1.58,0,12137,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,476,-0.66,3.75,12,0.22,-3122.00,549.00,5850,20240513,-64.79,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,5850,-64.79,20240513,1872,10.04,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
20250512,141020,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,101768085,49646,303.16,2050,2085,2000,2665,1435,2050,2049.87,1.58,0,12076,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,473,-0.66,3.72,12,0.21,-3122.00,549.00,5850,20240513,-65.04,1872,20250317,9.24,3100,-34.03,20250206,1872,9.24,20250317,5850,-65.04,20240513,1872,9.24,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
20250512,131020,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,52886725,25868,157.96,2050,2085,2000,2665,1435,2050,2044.48,1.58,0,-1115,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,476,-0.66,3.75,12,0.11,-3122.00,549.00,5850,20240513,-64.79,1872,20250317,10.04,3100,-33.55,20250206,1872,10.04,20250317,5850,-64.79,20240513,1872,10.04,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
20250512,121020,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,50580570,24748,151.12,2050,2085,2000,2665,1435,2050,2043.82,1.58,0,-1191,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,474,-0.66,3.73,12,0.11,-3122.00,549.00,5850,20240513,-64.96,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,5850,-64.96,20240513,1872,9.51,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
20250512,111019,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,50545730,24731,151.02,2050,2085,2000,2665,1435,2050,2043.82,1.58,0,-1191,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,473,-0.66,3.72,12,0.11,-3122.00,549.00,5850,20240513,-65.04,1872,20250317,9.24,3100,-34.03,20250206,1872,9.24,20250317,5850,-65.04,20240513,1872,9.24,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
20250512,101017,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-5,5,-0.24,34333435,16855,102.93,2050,2085,2000,2665,1435,2050,2036.99,1.58,0,-1026,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,473,-0.66,3.72,12,0.07,-3122.00,549.00,5850,20240513,-65.04,1872,20250317,9.24,3100,-34.03,20250206,1872,9.24,20250317,5850,-65.04,20240513,1872,9.24,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
20250512,091019,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,30,2,1.46,260585,127,0.78,2050,2085,2050,2665,1435,2050,2051.85,1.58,0,-27,2190,2120,2060,1990,1930,2090,1960,116,615,500,0,5,1,23115424,481,-0.67,3.79,12,0.00,-3122.00,549.00,5850,20240513,-64.44,1872,20250317,11.11,3100,-32.90,20250206,1872,11.11,20250317,5850,-64.44,20240513,1872,11.11,20250317,0.15,Y,290720,500,115 억,,365079,N,N,0,N,00,N
20250509,161011,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-70,5,-3.30,33800025,16376,112.62,2125,2130,2000,2755,1485,2120,2064.00,1.59,0,-3919,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,474,-0.66,3.73,12,0.07,-3122.00,549.00,5850,20240513,-64.96,1872,20250317,9.51,3100,-33.87,20250206,1872,9.51,20250317,5850,-64.96,20240513,1872,9.51,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N
20250509,151022,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,-55,5,-2.59,31995110,15499,106.59,2125,2130,2000,2755,1485,2120,2064.33,1.59,0,-3854,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,477,-0.66,3.76,12,0.07,-3122.00,549.00,5850,20240513,-64.70,1872,20250317,10.31,3100,-33.39,20250206,1872,10.31,20250317,5850,-64.70,20240513,1872,10.31,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,N,00,N
20250509,141018,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-50,5,-2.36,28212185,13664,93.97,2125,2130,2000,2755,1485,2120,2064.71,1.59,0,-3353,2186,2152,2116,2082,2046,2170,2100,116,635,500,0,5,1,23115424,478,-0.66,3.77,12,0.06,-3122.00,549.00,5850,20240513,-64.62,1872,20250317,10.58,3100,-33.23,20250206,1872,10.58,20250317,5850,-64.62,20240513,1872,10.58,20250317,0.15,Y,290720,500,115 억,,368534,N,N,0,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 161010 51 100.00 KOSDAQ 유통 N N N N N 2050 0 3 0.00 102877905 50187 306.47 2050 2085 2000 2665 1435 2050 2049.89 1.58 0 11887 2190 2120 2060 1990 1930 2090 1960 116 615 500 0 5 1 23115424 474 -0.66 3.73 12 0.22 -3122.00 549.00 5850 20240513 -64.96 1872 20250317 9.51 3100 -33.87 20250206 1872 9.51 20250317 5850 -64.96 20240513 1872 9.51 20250317 0.15 Y 290720 500 115 억 365079 N N 0 N 00 N
3 20250512 151021 51 100.00 KOSDAQ 유통 N N N N N 2060 10 2 0.49 101901815 49711 303.56 2050 2085 2000 2665 1435 2050 2049.88 1.58 0 12137 2190 2120 2060 1990 1930 2090 1960 116 615 500 0 5 1 23115424 476 -0.66 3.75 12 0.22 -3122.00 549.00 5850 20240513 -64.79 1872 20250317 10.04 3100 -33.55 20250206 1872 10.04 20250317 5850 -64.79 20240513 1872 10.04 20250317 0.15 Y 290720 500 115 억 365079 N N 0 N 00 N
4 20250512 141020 51 100.00 KOSDAQ 유통 N N N N N 2045 -5 5 -0.24 101768085 49646 303.16 2050 2085 2000 2665 1435 2050 2049.87 1.58 0 12076 2190 2120 2060 1990 1930 2090 1960 116 615 500 0 5 1 23115424 473 -0.66 3.72 12 0.21 -3122.00 549.00 5850 20240513 -65.04 1872 20250317 9.24 3100 -34.03 20250206 1872 9.24 20250317 5850 -65.04 20240513 1872 9.24 20250317 0.15 Y 290720 500 115 억 365079 N N 0 N 00 N
5 20250512 131020 51 100.00 KOSDAQ 유통 N N N N N 2060 10 2 0.49 52886725 25868 157.96 2050 2085 2000 2665 1435 2050 2044.48 1.58 0 -1115 2190 2120 2060 1990 1930 2090 1960 116 615 500 0 5 1 23115424 476 -0.66 3.75 12 0.11 -3122.00 549.00 5850 20240513 -64.79 1872 20250317 10.04 3100 -33.55 20250206 1872 10.04 20250317 5850 -64.79 20240513 1872 10.04 20250317 0.15 Y 290720 500 115 억 365079 N N 0 N 00 N
6 20250512 121020 51 100.00 KOSDAQ 유통 N N N N N 2050 0 3 0.00 50580570 24748 151.12 2050 2085 2000 2665 1435 2050 2043.82 1.58 0 -1191 2190 2120 2060 1990 1930 2090 1960 116 615 500 0 5 1 23115424 474 -0.66 3.73 12 0.11 -3122.00 549.00 5850 20240513 -64.96 1872 20250317 9.51 3100 -33.87 20250206 1872 9.51 20250317 5850 -64.96 20240513 1872 9.51 20250317 0.15 Y 290720 500 115 억 365079 N N 0 N 00 N
7 20250512 111019 51 100.00 KOSDAQ 유통 N N N N N 2045 -5 5 -0.24 50545730 24731 151.02 2050 2085 2000 2665 1435 2050 2043.82 1.58 0 -1191 2190 2120 2060 1990 1930 2090 1960 116 615 500 0 5 1 23115424 473 -0.66 3.72 12 0.11 -3122.00 549.00 5850 20240513 -65.04 1872 20250317 9.24 3100 -34.03 20250206 1872 9.24 20250317 5850 -65.04 20240513 1872 9.24 20250317 0.15 Y 290720 500 115 억 365079 N N 0 N 00 N
8 20250512 101017 51 100.00 KOSDAQ 유통 N N N N N 2045 -5 5 -0.24 34333435 16855 102.93 2050 2085 2000 2665 1435 2050 2036.99 1.58 0 -1026 2190 2120 2060 1990 1930 2090 1960 116 615 500 0 5 1 23115424 473 -0.66 3.72 12 0.07 -3122.00 549.00 5850 20240513 -65.04 1872 20250317 9.24 3100 -34.03 20250206 1872 9.24 20250317 5850 -65.04 20240513 1872 9.24 20250317 0.15 Y 290720 500 115 억 365079 N N 0 N 00 N
9 20250512 091019 51 100.00 KOSDAQ 유통 N N N N N 2080 30 2 1.46 260585 127 0.78 2050 2085 2050 2665 1435 2050 2051.85 1.58 0 -27 2190 2120 2060 1990 1930 2090 1960 116 615 500 0 5 1 23115424 481 -0.67 3.79 12 0.00 -3122.00 549.00 5850 20240513 -64.44 1872 20250317 11.11 3100 -32.90 20250206 1872 11.11 20250317 5850 -64.44 20240513 1872 11.11 20250317 0.15 Y 290720 500 115 억 365079 N N 0 N 00 N
10 20250509 161011 51 100.00 KOSDAQ 유통 N N N N N 2050 -70 5 -3.30 33800025 16376 112.62 2125 2130 2000 2755 1485 2120 2064.00 1.59 0 -3919 2186 2152 2116 2082 2046 2170 2100 116 635 500 0 5 1 23115424 474 -0.66 3.73 12 0.07 -3122.00 549.00 5850 20240513 -64.96 1872 20250317 9.51 3100 -33.87 20250206 1872 9.51 20250317 5850 -64.96 20240513 1872 9.51 20250317 0.15 Y 290720 500 115 억 368534 N N 0 N 00 N
11 20250509 151022 51 100.00 KOSDAQ 유통 N N N N N 2065 -55 5 -2.59 31995110 15499 106.59 2125 2130 2000 2755 1485 2120 2064.33 1.59 0 -3854 2186 2152 2116 2082 2046 2170 2100 116 635 500 0 5 1 23115424 477 -0.66 3.76 12 0.07 -3122.00 549.00 5850 20240513 -64.70 1872 20250317 10.31 3100 -33.39 20250206 1872 10.31 20250317 5850 -64.70 20240513 1872 10.31 20250317 0.15 Y 290720 500 115 억 368534 N N 0 N 00 N
12 20250509 141018 51 100.00 KOSDAQ 유통 N N N N N 2070 -50 5 -2.36 28212185 13664 93.97 2125 2130 2000 2755 1485 2120 2064.71 1.59 0 -3353 2186 2152 2116 2082 2046 2170 2100 116 635 500 0 5 1 23115424 478 -0.66 3.77 12 0.06 -3122.00 549.00 5850 20240513 -64.62 1872 20250317 10.58 3100 -33.23 20250206 1872 10.58 20250317 5850 -64.62 20240513 1872 10.58 20250317 0.15 Y 290720 500 115 억 368534 N N 0 N 00 N