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
293780/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
20250512,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,140,2,2.01,155135560,22234,57.36,7070,7090,6900,9030,4870,6950,6977.40,1.19,0,-741,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1906,-6.43,3.52,12,0.08,-1103.00,2016.00,15490,20240711,-54.23,4930,20240527,43.81,9400,-24.57,20250214,6060,17.00,20250102,15490,-54.23,20240711,4930,43.81,20240527,0.37,Y,293780,500,134 억,,321185,N,N,4656,N,00,N
20250512,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,120,2,1.73,145461650,20869,53.84,7070,7070,6900,9030,4870,6950,6970.23,1.19,0,-1064,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1901,-6.41,3.51,12,0.08,-1103.00,2016.00,15490,20240711,-54.36,4930,20240527,43.41,9400,-24.79,20250214,6060,16.67,20250102,15490,-54.36,20240711,4930,43.41,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
20250512,141022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,70,2,1.01,107799490,15526,40.06,7070,7070,6900,9030,4870,6950,6943.16,1.19,0,-3312,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1887,-6.36,3.48,12,0.06,-1103.00,2016.00,15490,20240711,-54.68,4930,20240527,42.39,9400,-25.32,20250214,6060,15.84,20250102,15490,-54.68,20240711,4930,42.39,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
20250512,131022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,20,2,0.29,100915500,14543,37.52,7070,7070,6900,9030,4870,6950,6939.11,1.19,0,-3440,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1874,-6.32,3.46,12,0.05,-1103.00,2016.00,15490,20240711,-55.00,4930,20240527,41.38,9400,-25.85,20250214,6060,15.02,20250102,15490,-55.00,20240711,4930,41.38,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
20250512,121022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-10,5,-0.14,86166770,12420,32.04,7070,7070,6900,9030,4870,6950,6937.74,1.19,0,-2565,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1866,-6.29,3.44,12,0.05,-1103.00,2016.00,15490,20240711,-55.20,4930,20240527,40.77,9400,-26.17,20250214,6060,14.52,20250102,15490,-55.20,20240711,4930,40.77,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
20250512,111021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,0,3,0.00,49596570,7141,18.42,7070,7070,6910,9030,4870,6950,6945.33,1.19,0,-2730,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1868,-6.30,3.45,12,0.03,-1103.00,2016.00,15490,20240711,-55.13,4930,20240527,40.97,9400,-26.06,20250214,6060,14.69,20250102,15490,-55.13,20240711,4930,40.97,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
20250512,101019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,20,2,0.29,36001870,5187,13.38,7070,7070,6910,9030,4870,6950,6940.79,1.19,0,-1821,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1874,-6.32,3.46,12,0.02,-1103.00,2016.00,15490,20240711,-55.00,4930,20240527,41.38,9400,-25.85,20250214,6060,15.02,20250102,15490,-55.00,20240711,4930,41.38,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
20250512,091021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,70,2,1.01,5009630,717,1.85,7070,7070,6910,9030,4870,6950,6986.93,1.19,0,-65,7123,7036,6963,6876,6803,7000,6840,134,2080,500,4860,10,1,26881360,1887,-6.36,3.48,12,0.00,-1103.00,2016.00,15490,20240711,-54.68,4930,20240527,42.39,9400,-25.32,20250214,6060,15.84,20250102,15490,-54.68,20240711,4930,42.39,20240527,0.37,Y,293780,500,134 억,,321185,N,N,5796,N,00,N
20250509,161013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,-70,5,-1.00,268959510,38759,141.35,7030,7050,6890,9120,4920,7020,6939.28,1.24,0,-9637,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1868,-6.30,3.45,12,0.14,-1103.00,2016.00,15490,20240711,-55.13,4930,20240527,40.97,9400,-26.06,20250214,6060,14.69,20250102,15490,-55.13,20240711,4930,40.97,20240527,0.36,Y,293780,500,134 억,,333015,N,N,5796,N,00,N
20250509,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-30,5,-0.43,244024280,35197,128.36,7030,7050,6890,9120,4920,7020,6933.10,1.24,0,-8580,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1879,-6.34,3.47,12,0.13,-1103.00,2016.00,15490,20240711,-54.87,4930,20240527,41.78,9400,-25.64,20250214,6060,15.35,20250102,15490,-54.87,20240711,4930,41.78,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,N,00,N
20250509,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-80,5,-1.14,214002090,30889,112.65,7030,7030,6890,9120,4920,7020,6928.10,1.24,0,-8620,7260,7140,7020,6900,6780,7080,6840,134,2100,500,4910,10,1,26881360,1866,-6.29,3.44,12,0.11,-1103.00,2016.00,15490,20240711,-55.20,4930,20240527,40.77,9400,-26.17,20250214,6060,14.52,20250102,15490,-55.20,20240711,4930,40.77,20240527,0.36,Y,293780,500,134 억,,333015,N,N,2633,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 161012 57 100.00 KOSDAQ 일반서비스 N N N N N 7090 140 2 2.01 155135560 22234 57.36 7070 7090 6900 9030 4870 6950 6977.40 1.19 0 -741 7123 7036 6963 6876 6803 7000 6840 134 2080 500 4860 10 1 26881360 1906 -6.43 3.52 12 0.08 -1103.00 2016.00 15490 20240711 -54.23 4930 20240527 43.81 9400 -24.57 20250214 6060 17.00 20250102 15490 -54.23 20240711 4930 43.81 20240527 0.37 Y 293780 500 134 억 321185 N N 4656 N 00 N
3 20250512 151023 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 120 2 1.73 145461650 20869 53.84 7070 7070 6900 9030 4870 6950 6970.23 1.19 0 -1064 7123 7036 6963 6876 6803 7000 6840 134 2080 500 4860 10 1 26881360 1901 -6.41 3.51 12 0.08 -1103.00 2016.00 15490 20240711 -54.36 4930 20240527 43.41 9400 -24.79 20250214 6060 16.67 20250102 15490 -54.36 20240711 4930 43.41 20240527 0.37 Y 293780 500 134 억 321185 N N 5796 N 00 N
4 20250512 141022 57 100.00 KOSDAQ 일반서비스 N N N N N 7020 70 2 1.01 107799490 15526 40.06 7070 7070 6900 9030 4870 6950 6943.16 1.19 0 -3312 7123 7036 6963 6876 6803 7000 6840 134 2080 500 4860 10 1 26881360 1887 -6.36 3.48 12 0.06 -1103.00 2016.00 15490 20240711 -54.68 4930 20240527 42.39 9400 -25.32 20250214 6060 15.84 20250102 15490 -54.68 20240711 4930 42.39 20240527 0.37 Y 293780 500 134 억 321185 N N 5796 N 00 N
5 20250512 131022 57 100.00 KOSDAQ 일반서비스 N N N N N 6970 20 2 0.29 100915500 14543 37.52 7070 7070 6900 9030 4870 6950 6939.11 1.19 0 -3440 7123 7036 6963 6876 6803 7000 6840 134 2080 500 4860 10 1 26881360 1874 -6.32 3.46 12 0.05 -1103.00 2016.00 15490 20240711 -55.00 4930 20240527 41.38 9400 -25.85 20250214 6060 15.02 20250102 15490 -55.00 20240711 4930 41.38 20240527 0.37 Y 293780 500 134 억 321185 N N 5796 N 00 N
6 20250512 121022 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 -10 5 -0.14 86166770 12420 32.04 7070 7070 6900 9030 4870 6950 6937.74 1.19 0 -2565 7123 7036 6963 6876 6803 7000 6840 134 2080 500 4860 10 1 26881360 1866 -6.29 3.44 12 0.05 -1103.00 2016.00 15490 20240711 -55.20 4930 20240527 40.77 9400 -26.17 20250214 6060 14.52 20250102 15490 -55.20 20240711 4930 40.77 20240527 0.37 Y 293780 500 134 억 321185 N N 5796 N 00 N
7 20250512 111021 57 100.00 KOSDAQ 일반서비스 N N N N N 6950 0 3 0.00 49596570 7141 18.42 7070 7070 6910 9030 4870 6950 6945.33 1.19 0 -2730 7123 7036 6963 6876 6803 7000 6840 134 2080 500 4860 10 1 26881360 1868 -6.30 3.45 12 0.03 -1103.00 2016.00 15490 20240711 -55.13 4930 20240527 40.97 9400 -26.06 20250214 6060 14.69 20250102 15490 -55.13 20240711 4930 40.97 20240527 0.37 Y 293780 500 134 억 321185 N N 5796 N 00 N
8 20250512 101019 57 100.00 KOSDAQ 일반서비스 N N N N N 6970 20 2 0.29 36001870 5187 13.38 7070 7070 6910 9030 4870 6950 6940.79 1.19 0 -1821 7123 7036 6963 6876 6803 7000 6840 134 2080 500 4860 10 1 26881360 1874 -6.32 3.46 12 0.02 -1103.00 2016.00 15490 20240711 -55.00 4930 20240527 41.38 9400 -25.85 20250214 6060 15.02 20250102 15490 -55.00 20240711 4930 41.38 20240527 0.37 Y 293780 500 134 억 321185 N N 5796 N 00 N
9 20250512 091021 57 100.00 KOSDAQ 일반서비스 N N N N N 7020 70 2 1.01 5009630 717 1.85 7070 7070 6910 9030 4870 6950 6986.93 1.19 0 -65 7123 7036 6963 6876 6803 7000 6840 134 2080 500 4860 10 1 26881360 1887 -6.36 3.48 12 0.00 -1103.00 2016.00 15490 20240711 -54.68 4930 20240527 42.39 9400 -25.32 20250214 6060 15.84 20250102 15490 -54.68 20240711 4930 42.39 20240527 0.37 Y 293780 500 134 억 321185 N N 5796 N 00 N
10 20250509 161013 57 100.00 KOSDAQ 일반서비스 N N N N N 6950 -70 5 -1.00 268959510 38759 141.35 7030 7050 6890 9120 4920 7020 6939.28 1.24 0 -9637 7260 7140 7020 6900 6780 7080 6840 134 2100 500 4910 10 1 26881360 1868 -6.30 3.45 12 0.14 -1103.00 2016.00 15490 20240711 -55.13 4930 20240527 40.97 9400 -26.06 20250214 6060 14.69 20250102 15490 -55.13 20240711 4930 40.97 20240527 0.36 Y 293780 500 134 억 333015 N N 5796 N 00 N
11 20250509 151024 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 -30 5 -0.43 244024280 35197 128.36 7030 7050 6890 9120 4920 7020 6933.10 1.24 0 -8580 7260 7140 7020 6900 6780 7080 6840 134 2100 500 4910 10 1 26881360 1879 -6.34 3.47 12 0.13 -1103.00 2016.00 15490 20240711 -54.87 4930 20240527 41.78 9400 -25.64 20250214 6060 15.35 20250102 15490 -54.87 20240711 4930 41.78 20240527 0.36 Y 293780 500 134 억 333015 N N 2633 N 00 N
12 20250509 141020 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 -80 5 -1.14 214002090 30889 112.65 7030 7030 6890 9120 4920 7020 6928.10 1.24 0 -8620 7260 7140 7020 6900 6780 7080 6840 134 2100 500 4910 10 1 26881360 1866 -6.29 3.44 12 0.11 -1103.00 2016.00 15490 20240711 -55.20 4930 20240527 40.77 9400 -26.17 20250214 6060 14.52 20250102 15490 -55.20 20240711 4930 40.77 20240527 0.36 Y 293780 500 134 억 333015 N N 2633 N 00 N