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
372320/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
20250512,161113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26000,-650,5,-2.44,637389900,24464,128.06,26900,26900,25850,34600,18700,26650,26054.20,0.80,0,-5788,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3724,-9.60,12.54,12,0.17,-2709.00,2074.00,38500,20240530,-32.47,19390,20241209,34.09,36000,-27.78,20250220,23750,9.47,20250409,38500,-32.47,20240530,19390,34.09,20241209,0.60,Y,372320,500,71 억,,115260,N,N,2197,N,00,N
20250512,151126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,25950,-700,5,-2.63,611822450,23480,122.91,26900,26900,25850,34600,18700,26650,26057.17,0.80,0,-5356,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3717,-9.58,12.51,12,0.16,-2709.00,2074.00,38500,20240530,-32.60,19390,20241209,33.83,36000,-27.92,20250220,23750,9.26,20250409,38500,-32.60,20240530,19390,33.83,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
20250512,141124,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,25950,-700,5,-2.63,537572750,20616,107.92,26900,26900,25850,34600,18700,26650,26075.51,0.80,0,-3249,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3717,-9.58,12.51,12,0.14,-2709.00,2074.00,38500,20240530,-32.60,19390,20241209,33.83,36000,-27.92,20250220,23750,9.26,20250409,38500,-32.60,20240530,19390,33.83,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
20250512,131123,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,25950,-700,5,-2.63,454909750,17426,91.22,26900,26900,25850,34600,18700,26650,26105.23,0.80,0,-1611,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3717,-9.58,12.51,12,0.12,-2709.00,2074.00,38500,20240530,-32.60,19390,20241209,33.83,36000,-27.92,20250220,23750,9.26,20250409,38500,-32.60,20240530,19390,33.83,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
20250512,121124,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,25950,-700,5,-2.63,405203500,15512,81.20,26900,26900,25850,34600,18700,26650,26121.94,0.80,0,-772,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3717,-9.58,12.51,12,0.11,-2709.00,2074.00,38500,20240530,-32.60,19390,20241209,33.83,36000,-27.92,20250220,23750,9.26,20250409,38500,-32.60,20240530,19390,33.83,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
20250512,111122,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26150,-500,5,-1.88,347589100,13296,69.60,26900,26900,25850,34600,18700,26650,26142.38,0.80,0,-135,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3746,-9.65,12.61,12,0.09,-2709.00,2074.00,38500,20240530,-32.08,19390,20241209,34.86,36000,-27.36,20250220,23750,10.11,20250409,38500,-32.08,20240530,19390,34.86,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
20250512,101120,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26150,-500,5,-1.88,277808350,10625,55.62,26900,26900,25850,34600,18700,26650,26146.67,0.80,0,-439,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3746,-9.65,12.61,12,0.07,-2709.00,2074.00,38500,20240530,-32.08,19390,20241209,34.86,36000,-27.36,20250220,23750,10.11,20250409,38500,-32.08,20240530,19390,34.86,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
20250512,091123,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26300,-350,5,-1.31,44511400,1683,8.81,26900,26900,26250,34600,18700,26650,26447.65,0.80,0,-824,27350,27000,26600,26250,25850,26800,26050,72,7950,500,19180,50,1,14323581,3767,-9.71,12.68,12,0.01,-2709.00,2074.00,38500,20240530,-31.69,19390,20241209,35.64,36000,-26.94,20250220,23750,10.74,20250409,38500,-31.69,20240530,19390,35.64,20241209,0.60,Y,372320,500,71 억,,115260,N,N,1673,N,00,N
20250509,161113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26650,250,2,0.95,506248350,19103,90.85,26950,26950,26200,34300,18500,26400,26500.99,0.76,0,-510,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3817,-9.84,12.85,12,0.13,-2709.00,2074.00,38500,20240530,-30.78,19390,20241209,37.44,36000,-25.97,20250220,23750,12.21,20250409,38500,-30.78,20240530,19390,37.44,20241209,0.60,Y,372320,500,71 억,,109274,N,N,1673,N,00,N
20250509,151125,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26600,200,2,0.76,450166050,16999,80.85,26950,26950,26200,34300,18500,26400,26481.91,0.76,0,-212,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3810,-9.82,12.83,12,0.12,-2709.00,2074.00,38500,20240530,-30.91,19390,20241209,37.18,36000,-26.11,20250220,23750,12.00,20250409,38500,-30.91,20240530,19390,37.18,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,N,00,N
20250509,141121,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26600,200,2,0.76,370007050,13981,66.49,26950,26950,26200,34300,18500,26400,26464.99,0.76,0,-589,27866,27132,26616,25882,25366,26875,25625,72,7900,500,19000,50,1,14323581,3810,-9.82,12.83,12,0.10,-2709.00,2074.00,38500,20240530,-30.91,19390,20241209,37.18,36000,-26.11,20250220,23750,12.00,20250409,38500,-30.91,20240530,19390,37.18,20241209,0.60,Y,372320,500,71 억,,109274,N,N,2108,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 161113 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26000 -650 5 -2.44 637389900 24464 128.06 26900 26900 25850 34600 18700 26650 26054.20 0.80 0 -5788 27350 27000 26600 26250 25850 26800 26050 72 7950 500 19180 50 1 14323581 3724 -9.60 12.54 12 0.17 -2709.00 2074.00 38500 20240530 -32.47 19390 20241209 34.09 36000 -27.78 20250220 23750 9.47 20250409 38500 -32.47 20240530 19390 34.09 20241209 0.60 Y 372320 500 71 억 115260 N N 2197 N 00 N
3 20250512 151126 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 25950 -700 5 -2.63 611822450 23480 122.91 26900 26900 25850 34600 18700 26650 26057.17 0.80 0 -5356 27350 27000 26600 26250 25850 26800 26050 72 7950 500 19180 50 1 14323581 3717 -9.58 12.51 12 0.16 -2709.00 2074.00 38500 20240530 -32.60 19390 20241209 33.83 36000 -27.92 20250220 23750 9.26 20250409 38500 -32.60 20240530 19390 33.83 20241209 0.60 Y 372320 500 71 억 115260 N N 1673 N 00 N
4 20250512 141124 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 25950 -700 5 -2.63 537572750 20616 107.92 26900 26900 25850 34600 18700 26650 26075.51 0.80 0 -3249 27350 27000 26600 26250 25850 26800 26050 72 7950 500 19180 50 1 14323581 3717 -9.58 12.51 12 0.14 -2709.00 2074.00 38500 20240530 -32.60 19390 20241209 33.83 36000 -27.92 20250220 23750 9.26 20250409 38500 -32.60 20240530 19390 33.83 20241209 0.60 Y 372320 500 71 억 115260 N N 1673 N 00 N
5 20250512 131123 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 25950 -700 5 -2.63 454909750 17426 91.22 26900 26900 25850 34600 18700 26650 26105.23 0.80 0 -1611 27350 27000 26600 26250 25850 26800 26050 72 7950 500 19180 50 1 14323581 3717 -9.58 12.51 12 0.12 -2709.00 2074.00 38500 20240530 -32.60 19390 20241209 33.83 36000 -27.92 20250220 23750 9.26 20250409 38500 -32.60 20240530 19390 33.83 20241209 0.60 Y 372320 500 71 억 115260 N N 1673 N 00 N
6 20250512 121124 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 25950 -700 5 -2.63 405203500 15512 81.20 26900 26900 25850 34600 18700 26650 26121.94 0.80 0 -772 27350 27000 26600 26250 25850 26800 26050 72 7950 500 19180 50 1 14323581 3717 -9.58 12.51 12 0.11 -2709.00 2074.00 38500 20240530 -32.60 19390 20241209 33.83 36000 -27.92 20250220 23750 9.26 20250409 38500 -32.60 20240530 19390 33.83 20241209 0.60 Y 372320 500 71 억 115260 N N 1673 N 00 N
7 20250512 111122 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26150 -500 5 -1.88 347589100 13296 69.60 26900 26900 25850 34600 18700 26650 26142.38 0.80 0 -135 27350 27000 26600 26250 25850 26800 26050 72 7950 500 19180 50 1 14323581 3746 -9.65 12.61 12 0.09 -2709.00 2074.00 38500 20240530 -32.08 19390 20241209 34.86 36000 -27.36 20250220 23750 10.11 20250409 38500 -32.08 20240530 19390 34.86 20241209 0.60 Y 372320 500 71 억 115260 N N 1673 N 00 N
8 20250512 101120 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26150 -500 5 -1.88 277808350 10625 55.62 26900 26900 25850 34600 18700 26650 26146.67 0.80 0 -439 27350 27000 26600 26250 25850 26800 26050 72 7950 500 19180 50 1 14323581 3746 -9.65 12.61 12 0.07 -2709.00 2074.00 38500 20240530 -32.08 19390 20241209 34.86 36000 -27.36 20250220 23750 10.11 20250409 38500 -32.08 20240530 19390 34.86 20241209 0.60 Y 372320 500 71 억 115260 N N 1673 N 00 N
9 20250512 091123 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26300 -350 5 -1.31 44511400 1683 8.81 26900 26900 26250 34600 18700 26650 26447.65 0.80 0 -824 27350 27000 26600 26250 25850 26800 26050 72 7950 500 19180 50 1 14323581 3767 -9.71 12.68 12 0.01 -2709.00 2074.00 38500 20240530 -31.69 19390 20241209 35.64 36000 -26.94 20250220 23750 10.74 20250409 38500 -31.69 20240530 19390 35.64 20241209 0.60 Y 372320 500 71 억 115260 N N 1673 N 00 N
10 20250509 161113 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26650 250 2 0.95 506248350 19103 90.85 26950 26950 26200 34300 18500 26400 26500.99 0.76 0 -510 27866 27132 26616 25882 25366 26875 25625 72 7900 500 19000 50 1 14323581 3817 -9.84 12.85 12 0.13 -2709.00 2074.00 38500 20240530 -30.78 19390 20241209 37.44 36000 -25.97 20250220 23750 12.21 20250409 38500 -30.78 20240530 19390 37.44 20241209 0.60 Y 372320 500 71 억 109274 N N 1673 N 00 N
11 20250509 151125 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26600 200 2 0.76 450166050 16999 80.85 26950 26950 26200 34300 18500 26400 26481.91 0.76 0 -212 27866 27132 26616 25882 25366 26875 25625 72 7900 500 19000 50 1 14323581 3810 -9.82 12.83 12 0.12 -2709.00 2074.00 38500 20240530 -30.91 19390 20241209 37.18 36000 -26.11 20250220 23750 12.00 20250409 38500 -30.91 20240530 19390 37.18 20241209 0.60 Y 372320 500 71 억 109274 N N 2108 N 00 N
12 20250509 141121 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26600 200 2 0.76 370007050 13981 66.49 26950 26950 26200 34300 18500 26400 26464.99 0.76 0 -589 27866 27132 26616 25882 25366 26875 25625 72 7900 500 19000 50 1 14323581 3810 -9.82 12.83 12 0.10 -2709.00 2074.00 38500 20240530 -30.91 19390 20241209 37.18 36000 -26.11 20250220 23750 12.00 20250409 38500 -30.91 20240530 19390 37.18 20241209 0.60 Y 372320 500 71 억 109274 N N 2108 N 00 N