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
405920/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
20250512,161134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,0,3,0.00,125782750,48402,420.01,2590,2620,2510,3360,1810,2585,2598.71,0.22,0,-227,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,333,-5.84,0.51,12,0.38,-443.00,5115.00,5650,20240522,-54.25,2100,20250407,23.10,3170,-18.45,20250109,2100,23.10,20250407,5650,-54.25,20240522,2100,23.10,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
20250512,151147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,15,2,0.58,124907670,48064,417.08,2590,2620,2510,3360,1810,2585,2598.78,0.22,0,-161,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,335,-5.87,0.51,12,0.37,-443.00,5115.00,5650,20240522,-53.98,2100,20250407,23.81,3170,-17.98,20250109,2100,23.81,20250407,5650,-53.98,20240522,2100,23.81,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
20250512,141146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,20,2,0.77,78164830,30086,261.07,2590,2620,2510,3360,1810,2585,2598.05,0.22,0,-101,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,335,-5.88,0.51,12,0.23,-443.00,5115.00,5650,20240522,-53.89,2100,20250407,24.05,3170,-17.82,20250109,2100,24.05,20250407,5650,-53.89,20240522,2100,24.05,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
20250512,131144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,20,2,0.77,75867345,29202,253.40,2590,2620,2510,3360,1810,2585,2598.02,0.22,0,-82,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,335,-5.88,0.51,12,0.23,-443.00,5115.00,5650,20240522,-53.89,2100,20250407,24.05,3170,-17.82,20250109,2100,24.05,20250407,5650,-53.89,20240522,2100,24.05,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
20250512,121145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,20,2,0.77,75849110,29195,253.34,2590,2620,2510,3360,1810,2585,2598.02,0.22,0,-88,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,335,-5.88,0.51,12,0.23,-443.00,5115.00,5650,20240522,-53.89,2100,20250407,24.05,3170,-17.82,20250109,2100,24.05,20250407,5650,-53.89,20240522,2100,24.05,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
20250512,111144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,10,2,0.39,24969865,9697,84.15,2590,2595,2510,3360,1810,2585,2575.01,0.22,0,-338,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,334,-5.86,0.51,12,0.08,-443.00,5115.00,5650,20240522,-54.07,2100,20250407,23.57,3170,-18.14,20250109,2100,23.57,20250407,5650,-54.07,20240522,2100,23.57,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
20250512,101141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-15,5,-0.58,5465505,2134,18.52,2590,2590,2550,3360,1810,2585,2561.16,0.22,0,440,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,331,-5.80,0.50,12,0.02,-443.00,5115.00,5650,20240522,-54.51,2100,20250407,22.38,3170,-18.93,20250109,2100,22.38,20250407,5650,-54.51,20240522,2100,22.38,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
20250512,091144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,5,2,0.19,1617260,628,5.45,2590,2590,2550,3360,1810,2585,2575.25,0.22,0,-387,2618,2601,2573,2556,2528,2610,2565,644,775,5000,1650,5,1,12878076,334,-5.85,0.51,12,0.00,-443.00,5115.00,5650,20240522,-54.16,2100,20250407,23.33,3170,-18.30,20250109,2100,23.33,20250407,5650,-54.16,20240522,2100,23.33,20250407,0.69,Y,405920,5000,643 억,,27793,N,N,0,N,00,N
20250509,161134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,20,2,0.78,29572835,11492,68.69,2565,2590,2545,3330,1800,2565,2573.34,0.22,0,-451,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,333,-5.84,0.51,12,0.09,-443.00,5115.00,5650,20240522,-54.25,2100,20250407,23.10,3170,-18.45,20250109,2100,23.10,20250407,5650,-54.25,20240522,2100,23.10,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N
20250509,151147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,20,2,0.78,28241680,10977,65.61,2565,2590,2545,3330,1800,2565,2572.80,0.22,0,-173,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,333,-5.84,0.51,12,0.09,-443.00,5115.00,5650,20240522,-54.25,2100,20250407,23.10,3170,-18.45,20250109,2100,23.10,20250407,5650,-54.25,20240522,2100,23.10,20250407,0.71,Y,405920,5000,643 억,,28602,N,N,0,N,00,N
20250509,141142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,15,2,0.58,20777655,8070,48.24,2565,2590,2545,3330,1800,2565,2574.68,0.22,0,-281,2621,2592,2546,2517,2471,2607,2532,644,765,5000,1640,5,1,12878076,332,-5.82,0.50,12,0.06,-443.00,5115.00,5650,20240522,-54.34,2100,20250407,22.86,3170,-18.61,20250109,2100,22.86,20250407,5650,-54.34,20240522,2100,22.86,20250407,0.71,Y,405920,5000,643 억,,28602,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 161134 57 100.00 KOSDAQ 유통 N N N N N 2585 0 3 0.00 125782750 48402 420.01 2590 2620 2510 3360 1810 2585 2598.71 0.22 0 -227 2618 2601 2573 2556 2528 2610 2565 644 775 5000 1650 5 1 12878076 333 -5.84 0.51 12 0.38 -443.00 5115.00 5650 20240522 -54.25 2100 20250407 23.10 3170 -18.45 20250109 2100 23.10 20250407 5650 -54.25 20240522 2100 23.10 20250407 0.69 Y 405920 5000 643 억 27793 N N 0 N 00 N
3 20250512 151147 57 100.00 KOSDAQ 유통 N N N N N 2600 15 2 0.58 124907670 48064 417.08 2590 2620 2510 3360 1810 2585 2598.78 0.22 0 -161 2618 2601 2573 2556 2528 2610 2565 644 775 5000 1650 5 1 12878076 335 -5.87 0.51 12 0.37 -443.00 5115.00 5650 20240522 -53.98 2100 20250407 23.81 3170 -17.98 20250109 2100 23.81 20250407 5650 -53.98 20240522 2100 23.81 20250407 0.69 Y 405920 5000 643 억 27793 N N 0 N 00 N
4 20250512 141146 57 100.00 KOSDAQ 유통 N N N N N 2605 20 2 0.77 78164830 30086 261.07 2590 2620 2510 3360 1810 2585 2598.05 0.22 0 -101 2618 2601 2573 2556 2528 2610 2565 644 775 5000 1650 5 1 12878076 335 -5.88 0.51 12 0.23 -443.00 5115.00 5650 20240522 -53.89 2100 20250407 24.05 3170 -17.82 20250109 2100 24.05 20250407 5650 -53.89 20240522 2100 24.05 20250407 0.69 Y 405920 5000 643 억 27793 N N 0 N 00 N
5 20250512 131144 57 100.00 KOSDAQ 유통 N N N N N 2605 20 2 0.77 75867345 29202 253.40 2590 2620 2510 3360 1810 2585 2598.02 0.22 0 -82 2618 2601 2573 2556 2528 2610 2565 644 775 5000 1650 5 1 12878076 335 -5.88 0.51 12 0.23 -443.00 5115.00 5650 20240522 -53.89 2100 20250407 24.05 3170 -17.82 20250109 2100 24.05 20250407 5650 -53.89 20240522 2100 24.05 20250407 0.69 Y 405920 5000 643 억 27793 N N 0 N 00 N
6 20250512 121145 57 100.00 KOSDAQ 유통 N N N N N 2605 20 2 0.77 75849110 29195 253.34 2590 2620 2510 3360 1810 2585 2598.02 0.22 0 -88 2618 2601 2573 2556 2528 2610 2565 644 775 5000 1650 5 1 12878076 335 -5.88 0.51 12 0.23 -443.00 5115.00 5650 20240522 -53.89 2100 20250407 24.05 3170 -17.82 20250109 2100 24.05 20250407 5650 -53.89 20240522 2100 24.05 20250407 0.69 Y 405920 5000 643 억 27793 N N 0 N 00 N
7 20250512 111144 57 100.00 KOSDAQ 유통 N N N N N 2595 10 2 0.39 24969865 9697 84.15 2590 2595 2510 3360 1810 2585 2575.01 0.22 0 -338 2618 2601 2573 2556 2528 2610 2565 644 775 5000 1650 5 1 12878076 334 -5.86 0.51 12 0.08 -443.00 5115.00 5650 20240522 -54.07 2100 20250407 23.57 3170 -18.14 20250109 2100 23.57 20250407 5650 -54.07 20240522 2100 23.57 20250407 0.69 Y 405920 5000 643 억 27793 N N 0 N 00 N
8 20250512 101141 57 100.00 KOSDAQ 유통 N N N N N 2570 -15 5 -0.58 5465505 2134 18.52 2590 2590 2550 3360 1810 2585 2561.16 0.22 0 440 2618 2601 2573 2556 2528 2610 2565 644 775 5000 1650 5 1 12878076 331 -5.80 0.50 12 0.02 -443.00 5115.00 5650 20240522 -54.51 2100 20250407 22.38 3170 -18.93 20250109 2100 22.38 20250407 5650 -54.51 20240522 2100 22.38 20250407 0.69 Y 405920 5000 643 억 27793 N N 0 N 00 N
9 20250512 091144 57 100.00 KOSDAQ 유통 N N N N N 2590 5 2 0.19 1617260 628 5.45 2590 2590 2550 3360 1810 2585 2575.25 0.22 0 -387 2618 2601 2573 2556 2528 2610 2565 644 775 5000 1650 5 1 12878076 334 -5.85 0.51 12 0.00 -443.00 5115.00 5650 20240522 -54.16 2100 20250407 23.33 3170 -18.30 20250109 2100 23.33 20250407 5650 -54.16 20240522 2100 23.33 20250407 0.69 Y 405920 5000 643 억 27793 N N 0 N 00 N
10 20250509 161134 57 100.00 KOSDAQ 유통 N N N N N 2585 20 2 0.78 29572835 11492 68.69 2565 2590 2545 3330 1800 2565 2573.34 0.22 0 -451 2621 2592 2546 2517 2471 2607 2532 644 765 5000 1640 5 1 12878076 333 -5.84 0.51 12 0.09 -443.00 5115.00 5650 20240522 -54.25 2100 20250407 23.10 3170 -18.45 20250109 2100 23.10 20250407 5650 -54.25 20240522 2100 23.10 20250407 0.71 Y 405920 5000 643 억 28602 N N 0 N 00 N
11 20250509 151147 57 100.00 KOSDAQ 유통 N N N N N 2585 20 2 0.78 28241680 10977 65.61 2565 2590 2545 3330 1800 2565 2572.80 0.22 0 -173 2621 2592 2546 2517 2471 2607 2532 644 765 5000 1640 5 1 12878076 333 -5.84 0.51 12 0.09 -443.00 5115.00 5650 20240522 -54.25 2100 20250407 23.10 3170 -18.45 20250109 2100 23.10 20250407 5650 -54.25 20240522 2100 23.10 20250407 0.71 Y 405920 5000 643 억 28602 N N 0 N 00 N
12 20250509 141142 57 100.00 KOSDAQ 유통 N N N N N 2580 15 2 0.58 20777655 8070 48.24 2565 2590 2545 3330 1800 2565 2574.68 0.22 0 -281 2621 2592 2546 2517 2471 2607 2532 644 765 5000 1640 5 1 12878076 332 -5.82 0.50 12 0.06 -443.00 5115.00 5650 20240522 -54.34 2100 20250407 22.86 3170 -18.61 20250109 2100 22.86 20250407 5650 -54.34 20240522 2100 22.86 20250407 0.71 Y 405920 5000 643 억 28602 N N 0 N 00 N