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
389030/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
20250512,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1576,-82,5,-4.95,293191545,183505,105.47,1658,1671,1574,2155,1161,1658,1597.73,1.09,0,-34417,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,526,-4.28,2.36,12,0.55,-368.00,667.00,1981,20240529,-20.44,1080,20250409,45.93,1720,-8.37,20250424,1080,45.93,20250409,1981,-20.44,20240529,1080,45.93,20250409,1.16,Y,389030,500,166 억,,362326,N,N,8112,N,00,N
20250512,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1606,-52,5,-3.14,284239911,177836,102.21,1658,1671,1574,2155,1161,1658,1598.33,1.09,0,-32811,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,536,-4.36,2.41,12,0.53,-368.00,667.00,1981,20240529,-18.93,1080,20250409,48.70,1720,-6.63,20250424,1080,48.70,20250409,1981,-18.93,20240529,1080,48.70,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
20250512,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1590,-68,5,-4.10,211316638,131702,75.70,1658,1671,1588,2155,1161,1658,1604.51,1.09,0,-19174,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,530,-4.32,2.38,12,0.39,-368.00,667.00,1981,20240529,-19.74,1080,20250409,47.22,1720,-7.56,20250424,1080,47.22,20250409,1981,-19.74,20240529,1080,47.22,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
20250512,131135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1597,-61,5,-3.68,152954389,95075,54.65,1658,1671,1590,2155,1161,1658,1608.78,1.09,0,-12402,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,533,-4.34,2.39,12,0.29,-368.00,667.00,1981,20240529,-19.38,1080,20250409,47.87,1720,-7.15,20250424,1080,47.87,20250409,1981,-19.38,20240529,1080,47.87,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
20250512,121136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1601,-57,5,-3.44,124247946,77102,44.32,1658,1671,1590,2155,1161,1658,1611.48,1.09,0,-9742,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,534,-4.35,2.40,12,0.23,-368.00,667.00,1981,20240529,-19.18,1080,20250409,48.24,1720,-6.92,20250424,1080,48.24,20250409,1981,-19.18,20240529,1080,48.24,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
20250512,111135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1616,-42,5,-2.53,70254971,43399,24.94,1658,1671,1590,2155,1161,1658,1618.82,1.09,0,-3916,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,539,-4.39,2.42,12,0.13,-368.00,667.00,1981,20240529,-18.43,1080,20250409,49.63,1720,-6.05,20250424,1080,49.63,20250409,1981,-18.43,20240529,1080,49.63,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
20250512,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1625,-33,5,-1.99,46798637,28941,16.63,1658,1671,1590,2155,1161,1658,1617.04,1.09,0,-6282,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,542,-4.42,2.44,12,0.09,-368.00,667.00,1981,20240529,-17.97,1080,20250409,50.46,1720,-5.52,20250424,1080,50.46,20250409,1981,-17.97,20240529,1080,50.46,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
20250512,091135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1610,-48,5,-2.90,17799759,10836,6.23,1658,1671,1591,2155,1161,1658,1642.65,1.09,0,-1899,1743,1700,1645,1602,1547,1673,1575,167,497,500,1120,1,1,33351845,537,-4.38,2.41,12,0.03,-368.00,667.00,1981,20240529,-18.73,1080,20250409,49.07,1720,-6.40,20250424,1080,49.07,20250409,1981,-18.73,20240529,1080,49.07,20250409,1.16,Y,389030,500,166 억,,362326,N,N,3648,N,00,N
20250509,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1658,19,2,1.16,284097944,173884,66.42,1688,1688,1590,2130,1148,1639,1633.84,1.11,0,-4752,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,553,-4.51,2.49,12,0.52,-368.00,667.00,1981,20240529,-16.30,1080,20250409,53.52,1720,-3.60,20250424,1080,53.52,20250409,1981,-16.30,20240529,1080,53.52,20250409,1.17,Y,389030,500,166 억,,368973,N,N,3648,N,00,N
20250509,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1594,-45,5,-2.75,265004725,162199,61.96,1688,1688,1590,2130,1148,1639,1633.82,1.11,0,1620,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,532,-4.33,2.39,12,0.49,-368.00,667.00,1981,20240529,-19.54,1080,20250409,47.59,1720,-7.33,20250424,1080,47.59,20250409,1981,-19.54,20240529,1080,47.59,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,N,00,N
20250509,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1649,10,2,0.61,213682754,130459,49.83,1688,1688,1594,2130,1148,1639,1637.93,1.11,0,-1980,1766,1702,1636,1572,1506,1669,1539,167,491,500,1110,1,1,33351845,550,-4.48,2.47,12,0.39,-368.00,667.00,1981,20240529,-16.76,1080,20250409,52.69,1720,-4.13,20250424,1080,52.69,20250409,1981,-16.76,20240529,1080,52.69,20250409,1.17,Y,389030,500,166 억,,368973,N,N,44593,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 161125 57 100.00 KOSDAQ 일반서비스 N N N N N 1576 -82 5 -4.95 293191545 183505 105.47 1658 1671 1574 2155 1161 1658 1597.73 1.09 0 -34417 1743 1700 1645 1602 1547 1673 1575 167 497 500 1120 1 1 33351845 526 -4.28 2.36 12 0.55 -368.00 667.00 1981 20240529 -20.44 1080 20250409 45.93 1720 -8.37 20250424 1080 45.93 20250409 1981 -20.44 20240529 1080 45.93 20250409 1.16 Y 389030 500 166 억 362326 N N 8112 N 00 N
3 20250512 151138 57 100.00 KOSDAQ 일반서비스 N N N N N 1606 -52 5 -3.14 284239911 177836 102.21 1658 1671 1574 2155 1161 1658 1598.33 1.09 0 -32811 1743 1700 1645 1602 1547 1673 1575 167 497 500 1120 1 1 33351845 536 -4.36 2.41 12 0.53 -368.00 667.00 1981 20240529 -18.93 1080 20250409 48.70 1720 -6.63 20250424 1080 48.70 20250409 1981 -18.93 20240529 1080 48.70 20250409 1.16 Y 389030 500 166 억 362326 N N 3648 N 00 N
4 20250512 141137 57 100.00 KOSDAQ 일반서비스 N N N N N 1590 -68 5 -4.10 211316638 131702 75.70 1658 1671 1588 2155 1161 1658 1604.51 1.09 0 -19174 1743 1700 1645 1602 1547 1673 1575 167 497 500 1120 1 1 33351845 530 -4.32 2.38 12 0.39 -368.00 667.00 1981 20240529 -19.74 1080 20250409 47.22 1720 -7.56 20250424 1080 47.22 20250409 1981 -19.74 20240529 1080 47.22 20250409 1.16 Y 389030 500 166 억 362326 N N 3648 N 00 N
5 20250512 131135 57 100.00 KOSDAQ 일반서비스 N N N N N 1597 -61 5 -3.68 152954389 95075 54.65 1658 1671 1590 2155 1161 1658 1608.78 1.09 0 -12402 1743 1700 1645 1602 1547 1673 1575 167 497 500 1120 1 1 33351845 533 -4.34 2.39 12 0.29 -368.00 667.00 1981 20240529 -19.38 1080 20250409 47.87 1720 -7.15 20250424 1080 47.87 20250409 1981 -19.38 20240529 1080 47.87 20250409 1.16 Y 389030 500 166 억 362326 N N 3648 N 00 N
6 20250512 121136 57 100.00 KOSDAQ 일반서비스 N N N N N 1601 -57 5 -3.44 124247946 77102 44.32 1658 1671 1590 2155 1161 1658 1611.48 1.09 0 -9742 1743 1700 1645 1602 1547 1673 1575 167 497 500 1120 1 1 33351845 534 -4.35 2.40 12 0.23 -368.00 667.00 1981 20240529 -19.18 1080 20250409 48.24 1720 -6.92 20250424 1080 48.24 20250409 1981 -19.18 20240529 1080 48.24 20250409 1.16 Y 389030 500 166 억 362326 N N 3648 N 00 N
7 20250512 111135 57 100.00 KOSDAQ 일반서비스 N N N N N 1616 -42 5 -2.53 70254971 43399 24.94 1658 1671 1590 2155 1161 1658 1618.82 1.09 0 -3916 1743 1700 1645 1602 1547 1673 1575 167 497 500 1120 1 1 33351845 539 -4.39 2.42 12 0.13 -368.00 667.00 1981 20240529 -18.43 1080 20250409 49.63 1720 -6.05 20250424 1080 49.63 20250409 1981 -18.43 20240529 1080 49.63 20250409 1.16 Y 389030 500 166 억 362326 N N 3648 N 00 N
8 20250512 101132 57 100.00 KOSDAQ 일반서비스 N N N N N 1625 -33 5 -1.99 46798637 28941 16.63 1658 1671 1590 2155 1161 1658 1617.04 1.09 0 -6282 1743 1700 1645 1602 1547 1673 1575 167 497 500 1120 1 1 33351845 542 -4.42 2.44 12 0.09 -368.00 667.00 1981 20240529 -17.97 1080 20250409 50.46 1720 -5.52 20250424 1080 50.46 20250409 1981 -17.97 20240529 1080 50.46 20250409 1.16 Y 389030 500 166 억 362326 N N 3648 N 00 N
9 20250512 091135 57 100.00 KOSDAQ 일반서비스 N N N N N 1610 -48 5 -2.90 17799759 10836 6.23 1658 1671 1591 2155 1161 1658 1642.65 1.09 0 -1899 1743 1700 1645 1602 1547 1673 1575 167 497 500 1120 1 1 33351845 537 -4.38 2.41 12 0.03 -368.00 667.00 1981 20240529 -18.73 1080 20250409 49.07 1720 -6.40 20250424 1080 49.07 20250409 1981 -18.73 20240529 1080 49.07 20250409 1.16 Y 389030 500 166 억 362326 N N 3648 N 00 N
10 20250509 161125 57 100.00 KOSDAQ 일반서비스 N N N N N 1658 19 2 1.16 284097944 173884 66.42 1688 1688 1590 2130 1148 1639 1633.84 1.11 0 -4752 1766 1702 1636 1572 1506 1669 1539 167 491 500 1110 1 1 33351845 553 -4.51 2.49 12 0.52 -368.00 667.00 1981 20240529 -16.30 1080 20250409 53.52 1720 -3.60 20250424 1080 53.52 20250409 1981 -16.30 20240529 1080 53.52 20250409 1.17 Y 389030 500 166 억 368973 N N 3648 N 00 N
11 20250509 151138 57 100.00 KOSDAQ 일반서비스 N N N N N 1594 -45 5 -2.75 265004725 162199 61.96 1688 1688 1590 2130 1148 1639 1633.82 1.11 0 1620 1766 1702 1636 1572 1506 1669 1539 167 491 500 1110 1 1 33351845 532 -4.33 2.39 12 0.49 -368.00 667.00 1981 20240529 -19.54 1080 20250409 47.59 1720 -7.33 20250424 1080 47.59 20250409 1981 -19.54 20240529 1080 47.59 20250409 1.17 Y 389030 500 166 억 368973 N N 44593 N 00 N
12 20250509 141133 57 100.00 KOSDAQ 일반서비스 N N N N N 1649 10 2 0.61 213682754 130459 49.83 1688 1688 1594 2130 1148 1639 1637.93 1.11 0 -1980 1766 1702 1636 1572 1506 1669 1539 167 491 500 1110 1 1 33351845 550 -4.48 2.47 12 0.39 -368.00 667.00 1981 20240529 -16.76 1080 20250409 52.69 1720 -4.13 20250424 1080 52.69 20250409 1981 -16.76 20240529 1080 52.69 20250409 1.17 Y 389030 500 166 억 368973 N N 44593 N 00 N