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
048910/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
20250512,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10740,30,2,0.28,528772860,49526,74.86,10600,10820,10560,13920,7500,10710,10676.05,2.54,0,13768,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1351,-85.92,1.34,12,0.39,-125.00,8014.00,11950,20240617,-10.13,6900,20241210,55.65,11790,-8.91,20250428,7580,41.69,20250102,11950,-10.13,20240617,6900,55.65,20241210,4.01,Y,048910,500,63 억,,320044,N,N,1,N,00,N
20250512,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10680,-30,5,-0.28,508980130,47682,72.07,10600,10820,10560,13920,7500,10710,10674.47,2.54,0,12839,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1343,-85.44,1.33,12,0.38,-125.00,8014.00,11950,20240617,-10.63,6900,20241210,54.78,11790,-9.41,20250428,7580,40.90,20250102,11950,-10.63,20240617,6900,54.78,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
20250512,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10660,-50,5,-0.47,468161030,43859,66.29,10600,10820,10560,13920,7500,10710,10674.23,2.54,0,9919,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1341,-85.28,1.33,12,0.35,-125.00,8014.00,11950,20240617,-10.79,6900,20241210,54.49,11790,-9.58,20250428,7580,40.63,20250102,11950,-10.79,20240617,6900,54.49,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
20250512,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10700,-10,5,-0.09,429205790,40209,60.77,10600,10820,10560,13920,7500,10710,10674.37,2.54,0,8806,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1346,-85.60,1.34,12,0.32,-125.00,8014.00,11950,20240617,-10.46,6900,20241210,55.07,11790,-9.25,20250428,7580,41.16,20250102,11950,-10.46,20240617,6900,55.07,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
20250512,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10690,-20,5,-0.19,380385600,35644,53.87,10600,10820,10560,13920,7500,10710,10671.80,2.54,0,8161,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1345,-85.52,1.33,12,0.28,-125.00,8014.00,11950,20240617,-10.54,6900,20241210,54.93,11790,-9.33,20250428,7580,41.03,20250102,11950,-10.54,20240617,6900,54.93,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
20250512,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10670,-40,5,-0.37,320504310,30048,45.42,10600,10820,10560,13920,7500,10710,10666.41,2.54,0,4699,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1342,-85.36,1.33,12,0.24,-125.00,8014.00,11950,20240617,-10.71,6900,20241210,54.64,11790,-9.50,20250428,7580,40.77,20250102,11950,-10.71,20240617,6900,54.64,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
20250512,100457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10700,-10,5,-0.09,275710390,25845,39.06,10600,10820,10560,13920,7500,10710,10667.84,2.54,0,2848,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1346,-85.60,1.34,12,0.21,-125.00,8014.00,11950,20240617,-10.46,6900,20241210,55.07,11790,-9.25,20250428,7580,41.16,20250102,11950,-10.46,20240617,6900,55.07,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
20250512,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10650,-60,5,-0.56,53767910,5057,7.64,10600,10730,10600,13920,7500,10710,10632.37,2.54,0,437,11123,10916,10733,10526,10343,10825,10435,63,3210,500,7920,10,1,12578946,1340,-85.20,1.33,12,0.04,-125.00,8014.00,11950,20240617,-10.88,6900,20241210,54.35,11790,-9.67,20250428,7580,40.50,20250102,11950,-10.88,20240617,6900,54.35,20241210,4.01,Y,048910,500,63 억,,320044,N,N,210,N,00,N
20250509,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10710,-140,5,-1.29,706109145,66009,92.12,10850,10940,10550,14100,7600,10850,10697.16,2.33,0,6228,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1347,-85.68,1.34,12,0.52,-125.00,8014.00,11950,20240617,-10.38,6900,20241210,55.22,11790,-9.16,20250428,7580,41.29,20250102,11950,-10.38,20240617,6900,55.22,20241210,4.04,Y,048910,500,63 억,,292877,N,N,210,N,00,N
20250509,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10660,-190,5,-1.75,686947815,64215,89.62,10850,10940,10550,14100,7600,10850,10697.62,2.33,0,6374,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1341,-85.28,1.33,12,0.51,-125.00,8014.00,11950,20240617,-10.79,6900,20241210,54.49,11790,-9.58,20250428,7580,40.63,20250102,11950,-10.79,20240617,6900,54.49,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,N,00,N
20250509,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10590,-260,5,-2.40,617754645,57670,80.49,10850,10940,10560,14100,7600,10850,10711.89,2.33,0,4290,11123,10986,10743,10606,10363,11055,10675,63,3250,500,8020,10,1,12578946,1332,-84.72,1.32,12,0.46,-125.00,8014.00,11950,20240617,-11.38,6900,20241210,53.48,11790,-10.18,20250428,7580,39.71,20250102,11950,-11.38,20240617,6900,53.48,20241210,4.04,Y,048910,500,63 억,,292877,N,N,2,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 160453 57 100.00 KOSDAQ 유통 N N N N N 10740 30 2 0.28 528772860 49526 74.86 10600 10820 10560 13920 7500 10710 10676.05 2.54 0 13768 11123 10916 10733 10526 10343 10825 10435 63 3210 500 7920 10 1 12578946 1351 -85.92 1.34 12 0.39 -125.00 8014.00 11950 20240617 -10.13 6900 20241210 55.65 11790 -8.91 20250428 7580 41.69 20250102 11950 -10.13 20240617 6900 55.65 20241210 4.01 Y 048910 500 63 억 320044 N N 1 N 00 N
3 20250512 150458 57 100.00 KOSDAQ 유통 N N N N N 10680 -30 5 -0.28 508980130 47682 72.07 10600 10820 10560 13920 7500 10710 10674.47 2.54 0 12839 11123 10916 10733 10526 10343 10825 10435 63 3210 500 7920 10 1 12578946 1343 -85.44 1.33 12 0.38 -125.00 8014.00 11950 20240617 -10.63 6900 20241210 54.78 11790 -9.41 20250428 7580 40.90 20250102 11950 -10.63 20240617 6900 54.78 20241210 4.01 Y 048910 500 63 억 320044 N N 210 N 00 N
4 20250512 140458 57 100.00 KOSDAQ 유통 N N N N N 10660 -50 5 -0.47 468161030 43859 66.29 10600 10820 10560 13920 7500 10710 10674.23 2.54 0 9919 11123 10916 10733 10526 10343 10825 10435 63 3210 500 7920 10 1 12578946 1341 -85.28 1.33 12 0.35 -125.00 8014.00 11950 20240617 -10.79 6900 20241210 54.49 11790 -9.58 20250428 7580 40.63 20250102 11950 -10.79 20240617 6900 54.49 20241210 4.01 Y 048910 500 63 억 320044 N N 210 N 00 N
5 20250512 130456 57 100.00 KOSDAQ 유통 N N N N N 10700 -10 5 -0.09 429205790 40209 60.77 10600 10820 10560 13920 7500 10710 10674.37 2.54 0 8806 11123 10916 10733 10526 10343 10825 10435 63 3210 500 7920 10 1 12578946 1346 -85.60 1.34 12 0.32 -125.00 8014.00 11950 20240617 -10.46 6900 20241210 55.07 11790 -9.25 20250428 7580 41.16 20250102 11950 -10.46 20240617 6900 55.07 20241210 4.01 Y 048910 500 63 억 320044 N N 210 N 00 N
6 20250512 120459 57 100.00 KOSDAQ 유통 N N N N N 10690 -20 5 -0.19 380385600 35644 53.87 10600 10820 10560 13920 7500 10710 10671.80 2.54 0 8161 11123 10916 10733 10526 10343 10825 10435 63 3210 500 7920 10 1 12578946 1345 -85.52 1.33 12 0.28 -125.00 8014.00 11950 20240617 -10.54 6900 20241210 54.93 11790 -9.33 20250428 7580 41.03 20250102 11950 -10.54 20240617 6900 54.93 20241210 4.01 Y 048910 500 63 억 320044 N N 210 N 00 N
7 20250512 110458 57 100.00 KOSDAQ 유통 N N N N N 10670 -40 5 -0.37 320504310 30048 45.42 10600 10820 10560 13920 7500 10710 10666.41 2.54 0 4699 11123 10916 10733 10526 10343 10825 10435 63 3210 500 7920 10 1 12578946 1342 -85.36 1.33 12 0.24 -125.00 8014.00 11950 20240617 -10.71 6900 20241210 54.64 11790 -9.50 20250428 7580 40.77 20250102 11950 -10.71 20240617 6900 54.64 20241210 4.01 Y 048910 500 63 억 320044 N N 210 N 00 N
8 20250512 100457 57 100.00 KOSDAQ 유통 N N N N N 10700 -10 5 -0.09 275710390 25845 39.06 10600 10820 10560 13920 7500 10710 10667.84 2.54 0 2848 11123 10916 10733 10526 10343 10825 10435 63 3210 500 7920 10 1 12578946 1346 -85.60 1.34 12 0.21 -125.00 8014.00 11950 20240617 -10.46 6900 20241210 55.07 11790 -9.25 20250428 7580 41.16 20250102 11950 -10.46 20240617 6900 55.07 20241210 4.01 Y 048910 500 63 억 320044 N N 210 N 00 N
9 20250512 090457 57 100.00 KOSDAQ 유통 N N N N N 10650 -60 5 -0.56 53767910 5057 7.64 10600 10730 10600 13920 7500 10710 10632.37 2.54 0 437 11123 10916 10733 10526 10343 10825 10435 63 3210 500 7920 10 1 12578946 1340 -85.20 1.33 12 0.04 -125.00 8014.00 11950 20240617 -10.88 6900 20241210 54.35 11790 -9.67 20250428 7580 40.50 20250102 11950 -10.88 20240617 6900 54.35 20241210 4.01 Y 048910 500 63 억 320044 N N 210 N 00 N
10 20250509 160455 57 100.00 KOSDAQ 유통 N N N N N 10710 -140 5 -1.29 706109145 66009 92.12 10850 10940 10550 14100 7600 10850 10697.16 2.33 0 6228 11123 10986 10743 10606 10363 11055 10675 63 3250 500 8020 10 1 12578946 1347 -85.68 1.34 12 0.52 -125.00 8014.00 11950 20240617 -10.38 6900 20241210 55.22 11790 -9.16 20250428 7580 41.29 20250102 11950 -10.38 20240617 6900 55.22 20241210 4.04 Y 048910 500 63 억 292877 N N 210 N 00 N
11 20250509 150458 57 100.00 KOSDAQ 유통 N N N N N 10660 -190 5 -1.75 686947815 64215 89.62 10850 10940 10550 14100 7600 10850 10697.62 2.33 0 6374 11123 10986 10743 10606 10363 11055 10675 63 3250 500 8020 10 1 12578946 1341 -85.28 1.33 12 0.51 -125.00 8014.00 11950 20240617 -10.79 6900 20241210 54.49 11790 -9.58 20250428 7580 40.63 20250102 11950 -10.79 20240617 6900 54.49 20241210 4.04 Y 048910 500 63 억 292877 N N 2 N 00 N
12 20250509 140456 57 100.00 KOSDAQ 유통 N N N N N 10590 -260 5 -2.40 617754645 57670 80.49 10850 10940 10560 14100 7600 10850 10711.89 2.33 0 4290 11123 10986 10743 10606 10363 11055 10675 63 3250 500 8020 10 1 12578946 1332 -84.72 1.32 12 0.46 -125.00 8014.00 11950 20240617 -11.38 6900 20241210 53.48 11790 -10.18 20250428 7580 39.71 20250102 11950 -11.38 20240617 6900 53.48 20241210 4.04 Y 048910 500 63 억 292877 N N 2 N 00 N