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
363260/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
20250512,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1903,42,2,2.26,826980227,439976,109.99,1860,1909,1852,2415,1303,1861,1879.32,2.66,0,58079,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,612,-30.69,1.62,12,1.37,-62.00,1176.00,3450,20240429,-44.84,1404,20241210,35.54,2885,-34.04,20250120,1565,21.60,20250409,3200,-40.53,20240529,659,188.77,20240513,5.99,Y,363260,500,160 억,,855711,N,N,10310,N,00,N
20250512,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1905,44,2,2.36,773978299,412122,103.03,1860,1909,1852,2415,1303,1861,1878.03,2.66,0,53777,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,613,-30.73,1.62,12,1.28,-62.00,1176.00,3450,20240429,-44.78,1404,20241210,35.68,2885,-33.97,20250120,1565,21.73,20250409,3200,-40.47,20240529,659,189.07,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
20250512,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,39,2,2.10,698629318,372535,93.13,1860,1909,1852,2415,1303,1861,1875.34,2.66,0,52781,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,611,-30.65,1.62,12,1.16,-62.00,1176.00,3450,20240429,-44.93,1404,20241210,35.33,2885,-34.14,20250120,1565,21.41,20250409,3200,-40.62,20240529,659,188.32,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
20250512,131118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1882,21,2,1.13,520313720,278672,69.66,1860,1892,1852,2415,1303,1861,1867.12,2.66,0,64,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,605,-30.35,1.60,12,0.87,-62.00,1176.00,3450,20240429,-45.45,1404,20241210,34.05,2885,-34.77,20250120,1565,20.26,20250409,3200,-41.19,20240529,659,185.58,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
20250512,121119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1861,0,3,0.00,361606227,194211,48.55,1860,1878,1852,2415,1303,1861,1861.92,2.66,0,-50457,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,599,-30.02,1.58,12,0.60,-62.00,1176.00,3450,20240429,-46.06,1404,20241210,32.55,2885,-35.49,20250120,1565,18.91,20250409,3200,-41.84,20240529,659,182.40,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
20250512,111117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1869,8,2,0.43,234267199,125832,31.46,1860,1878,1852,2415,1303,1861,1861.75,2.66,0,-11863,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,601,-30.15,1.59,12,0.39,-62.00,1176.00,3450,20240429,-45.83,1404,20241210,33.12,2885,-35.22,20250120,1565,19.42,20250409,3200,-41.59,20240529,659,183.61,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
20250512,101115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1860,-1,5,-0.05,170821489,91828,22.96,1860,1878,1852,2415,1303,1861,1860.23,2.66,0,-9362,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,598,-30.00,1.58,12,0.29,-62.00,1176.00,3450,20240429,-46.09,1404,20241210,32.48,2885,-35.53,20250120,1565,18.85,20250409,3200,-41.88,20240529,659,182.25,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
20250512,091118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1857,-4,5,-0.21,80683084,43323,10.83,1860,1878,1856,2415,1303,1861,1862.36,2.66,0,7427,1912,1886,1843,1817,1774,1899,1830,161,554,500,1150,1,1,32163769,597,-29.95,1.58,12,0.13,-62.00,1176.00,3450,20240429,-46.17,1404,20241210,32.26,2885,-35.63,20250120,1565,18.66,20250409,3200,-41.97,20240529,659,181.79,20240513,5.99,Y,363260,500,160 억,,855711,N,N,15193,N,00,N
20250509,161108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1861,54,2,2.99,730531834,397250,131.83,1807,1869,1800,2345,1265,1807,1838.81,2.23,0,96698,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,599,-30.02,1.58,12,1.24,-62.00,1176.00,3635,20240425,-48.80,1404,20241210,32.55,2885,-35.49,20250120,1565,18.91,20250409,3200,-41.84,20240529,659,182.40,20240509,6.08,Y,363260,500,160 억,,716769,N,N,15193,N,00,N
20250509,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1856,49,2,2.71,638015114,347509,115.32,1807,1869,1800,2345,1265,1807,1835.97,2.23,0,96851,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,597,-29.94,1.58,12,1.08,-62.00,1176.00,3635,20240425,-48.94,1404,20241210,32.19,2885,-35.67,20250120,1565,18.59,20250409,3200,-42.00,20240529,659,181.64,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,N,00,N
20250509,141116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1861,54,2,2.99,518232829,282868,93.87,1807,1869,1800,2345,1265,1807,1832.07,2.23,0,68720,1838,1822,1804,1788,1770,1830,1796,161,538,500,1120,1,1,32163769,599,-30.02,1.58,12,0.88,-62.00,1176.00,3635,20240425,-48.80,1404,20241210,32.55,2885,-35.49,20250120,1565,18.91,20250409,3200,-41.84,20240529,659,182.40,20240509,6.08,Y,363260,500,160 억,,716769,N,N,5592,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 161108 57 100.00 KOSDAQ 일반서비스 N N N N N 1903 42 2 2.26 826980227 439976 109.99 1860 1909 1852 2415 1303 1861 1879.32 2.66 0 58079 1912 1886 1843 1817 1774 1899 1830 161 554 500 1150 1 1 32163769 612 -30.69 1.62 12 1.37 -62.00 1176.00 3450 20240429 -44.84 1404 20241210 35.54 2885 -34.04 20250120 1565 21.60 20250409 3200 -40.53 20240529 659 188.77 20240513 5.99 Y 363260 500 160 억 855711 N N 10310 N 00 N
3 20250512 151121 57 100.00 KOSDAQ 일반서비스 N N N N N 1905 44 2 2.36 773978299 412122 103.03 1860 1909 1852 2415 1303 1861 1878.03 2.66 0 53777 1912 1886 1843 1817 1774 1899 1830 161 554 500 1150 1 1 32163769 613 -30.73 1.62 12 1.28 -62.00 1176.00 3450 20240429 -44.78 1404 20241210 35.68 2885 -33.97 20250120 1565 21.73 20250409 3200 -40.47 20240529 659 189.07 20240513 5.99 Y 363260 500 160 억 855711 N N 15193 N 00 N
4 20250512 141119 57 100.00 KOSDAQ 일반서비스 N N N N N 1900 39 2 2.10 698629318 372535 93.13 1860 1909 1852 2415 1303 1861 1875.34 2.66 0 52781 1912 1886 1843 1817 1774 1899 1830 161 554 500 1150 1 1 32163769 611 -30.65 1.62 12 1.16 -62.00 1176.00 3450 20240429 -44.93 1404 20241210 35.33 2885 -34.14 20250120 1565 21.41 20250409 3200 -40.62 20240529 659 188.32 20240513 5.99 Y 363260 500 160 억 855711 N N 15193 N 00 N
5 20250512 131118 57 100.00 KOSDAQ 일반서비스 N N N N N 1882 21 2 1.13 520313720 278672 69.66 1860 1892 1852 2415 1303 1861 1867.12 2.66 0 64 1912 1886 1843 1817 1774 1899 1830 161 554 500 1150 1 1 32163769 605 -30.35 1.60 12 0.87 -62.00 1176.00 3450 20240429 -45.45 1404 20241210 34.05 2885 -34.77 20250120 1565 20.26 20250409 3200 -41.19 20240529 659 185.58 20240513 5.99 Y 363260 500 160 억 855711 N N 15193 N 00 N
6 20250512 121119 57 100.00 KOSDAQ 일반서비스 N N N N N 1861 0 3 0.00 361606227 194211 48.55 1860 1878 1852 2415 1303 1861 1861.92 2.66 0 -50457 1912 1886 1843 1817 1774 1899 1830 161 554 500 1150 1 1 32163769 599 -30.02 1.58 12 0.60 -62.00 1176.00 3450 20240429 -46.06 1404 20241210 32.55 2885 -35.49 20250120 1565 18.91 20250409 3200 -41.84 20240529 659 182.40 20240513 5.99 Y 363260 500 160 억 855711 N N 15193 N 00 N
7 20250512 111117 57 100.00 KOSDAQ 일반서비스 N N N N N 1869 8 2 0.43 234267199 125832 31.46 1860 1878 1852 2415 1303 1861 1861.75 2.66 0 -11863 1912 1886 1843 1817 1774 1899 1830 161 554 500 1150 1 1 32163769 601 -30.15 1.59 12 0.39 -62.00 1176.00 3450 20240429 -45.83 1404 20241210 33.12 2885 -35.22 20250120 1565 19.42 20250409 3200 -41.59 20240529 659 183.61 20240513 5.99 Y 363260 500 160 억 855711 N N 15193 N 00 N
8 20250512 101115 57 100.00 KOSDAQ 일반서비스 N N N N N 1860 -1 5 -0.05 170821489 91828 22.96 1860 1878 1852 2415 1303 1861 1860.23 2.66 0 -9362 1912 1886 1843 1817 1774 1899 1830 161 554 500 1150 1 1 32163769 598 -30.00 1.58 12 0.29 -62.00 1176.00 3450 20240429 -46.09 1404 20241210 32.48 2885 -35.53 20250120 1565 18.85 20250409 3200 -41.88 20240529 659 182.25 20240513 5.99 Y 363260 500 160 억 855711 N N 15193 N 00 N
9 20250512 091118 57 100.00 KOSDAQ 일반서비스 N N N N N 1857 -4 5 -0.21 80683084 43323 10.83 1860 1878 1856 2415 1303 1861 1862.36 2.66 0 7427 1912 1886 1843 1817 1774 1899 1830 161 554 500 1150 1 1 32163769 597 -29.95 1.58 12 0.13 -62.00 1176.00 3450 20240429 -46.17 1404 20241210 32.26 2885 -35.63 20250120 1565 18.66 20250409 3200 -41.97 20240529 659 181.79 20240513 5.99 Y 363260 500 160 억 855711 N N 15193 N 00 N
10 20250509 161108 57 100.00 KOSDAQ 일반서비스 N N N N N 1861 54 2 2.99 730531834 397250 131.83 1807 1869 1800 2345 1265 1807 1838.81 2.23 0 96698 1838 1822 1804 1788 1770 1830 1796 161 538 500 1120 1 1 32163769 599 -30.02 1.58 12 1.24 -62.00 1176.00 3635 20240425 -48.80 1404 20241210 32.55 2885 -35.49 20250120 1565 18.91 20250409 3200 -41.84 20240529 659 182.40 20240509 6.08 Y 363260 500 160 억 716769 N N 15193 N 00 N
11 20250509 151120 57 100.00 KOSDAQ 일반서비스 N N N N N 1856 49 2 2.71 638015114 347509 115.32 1807 1869 1800 2345 1265 1807 1835.97 2.23 0 96851 1838 1822 1804 1788 1770 1830 1796 161 538 500 1120 1 1 32163769 597 -29.94 1.58 12 1.08 -62.00 1176.00 3635 20240425 -48.94 1404 20241210 32.19 2885 -35.67 20250120 1565 18.59 20250409 3200 -42.00 20240529 659 181.64 20240509 6.08 Y 363260 500 160 억 716769 N N 5592 N 00 N
12 20250509 141116 57 100.00 KOSDAQ 일반서비스 N N N N N 1861 54 2 2.99 518232829 282868 93.87 1807 1869 1800 2345 1265 1807 1832.07 2.23 0 68720 1838 1822 1804 1788 1770 1830 1796 161 538 500 1120 1 1 32163769 599 -30.02 1.58 12 0.88 -62.00 1176.00 3635 20240425 -48.80 1404 20241210 32.55 2885 -35.49 20250120 1565 18.91 20250409 3200 -41.84 20240529 659 182.40 20240509 6.08 Y 363260 500 160 억 716769 N N 5592 N 00 N