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
261780/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
20250512,160944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,30766825,10544,40.73,3000,3000,2905,3780,2040,2910,2917.95,0.00,0,-2470,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,784,-7.72,2.83,12,0.04,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2575,N,00,N
20250512,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,30179910,10343,39.95,3000,3000,2905,3780,2040,2910,2917.91,0.00,0,-2514,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,784,-7.72,2.83,12,0.04,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
20250512,140953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,21092150,7230,27.93,3000,3000,2905,3780,2040,2910,2917.31,0.00,0,-1702,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,784,-7.72,2.83,12,0.03,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
20250512,130953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,10,2,0.34,17337435,5943,22.96,3000,3000,2905,3780,2040,2910,2917.29,0.00,0,-1123,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,784,-7.72,2.83,12,0.02,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
20250512,120953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,5,2,0.17,13944530,4780,18.46,3000,3000,2905,3780,2040,2910,2917.27,0.00,0,-439,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,783,-7.71,2.82,12,0.02,-378.00,1033.00,5620,20240819,-48.13,2360,20250409,23.52,3700,-21.22,20250108,2360,23.52,20250409,5620,-48.13,20240819,2360,23.52,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
20250512,110952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,5,2,0.17,11770920,4035,15.59,3000,3000,2905,3780,2040,2910,2917.20,0.00,0,-409,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,783,-7.71,2.82,12,0.02,-378.00,1033.00,5620,20240819,-48.13,2360,20250409,23.52,3700,-21.22,20250108,2360,23.52,20250409,5620,-48.13,20240819,2360,23.52,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
20250512,100950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,15,2,0.52,3961440,1355,5.23,3000,3000,2905,3780,2040,2910,2923.57,0.00,0,-826,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,786,-7.74,2.83,12,0.01,-378.00,1033.00,5620,20240819,-47.95,2360,20250409,23.94,3700,-20.95,20250108,2360,23.94,20250409,5620,-47.95,20240819,2360,23.94,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
20250512,090952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2985,75,2,2.58,194925,65,0.25,3000,3000,2985,3780,2040,2910,2998.85,0.00,0,-5,3030,2970,2940,2880,2850,2955,2865,134,870,500,2090,5,1,26865246,802,-7.90,2.89,12,0.00,-378.00,1033.00,5620,20240819,-46.89,2360,20250409,26.48,3700,-19.32,20250108,2360,26.48,20250409,5620,-46.89,20240819,2360,26.48,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
20250509,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-50,5,-1.69,76111830,25888,93.24,3000,3000,2910,3845,2075,2960,2940.04,0.00,0,-6840,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,782,-7.70,2.82,12,0.10,-378.00,1033.00,5620,20240819,-48.22,2360,20250409,23.31,3700,-21.35,20250108,2360,23.31,20250409,5620,-48.22,20240819,2360,23.31,20250409,0.41,Y,261780,500,134 억,,0,N,N,2105,N,00,N
20250509,150955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-40,5,-1.35,71078760,24159,87.02,3000,3000,2910,3845,2075,2960,2942.12,0.00,0,-5731,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,784,-7.72,2.83,12,0.09,-378.00,1033.00,5620,20240819,-48.04,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,N,00,N
20250509,140951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,-30,5,-1.01,64885750,22040,79.38,3000,3000,2910,3845,2075,2960,2944.00,0.00,0,-6382,3033,2996,2943,2906,2853,3015,2925,134,885,500,2130,5,1,26865246,787,-7.75,2.84,12,0.08,-378.00,1033.00,5620,20240819,-47.86,2360,20250409,24.15,3700,-20.81,20250108,2360,24.15,20250409,5620,-47.86,20240819,2360,24.15,20250409,0.41,Y,261780,500,134 억,,0,N,N,2834,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 160944 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 10 2 0.34 30766825 10544 40.73 3000 3000 2905 3780 2040 2910 2917.95 0.00 0 -2470 3030 2970 2940 2880 2850 2955 2865 134 870 500 2090 5 1 26865246 784 -7.72 2.83 12 0.04 -378.00 1033.00 5620 20240819 -48.04 2360 20250409 23.73 3700 -21.08 20250108 2360 23.73 20250409 5620 -48.04 20240819 2360 23.73 20250409 0.41 Y 261780 500 134 억 0 N N 2575 N 00 N
3 20250512 150954 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 10 2 0.34 30179910 10343 39.95 3000 3000 2905 3780 2040 2910 2917.91 0.00 0 -2514 3030 2970 2940 2880 2850 2955 2865 134 870 500 2090 5 1 26865246 784 -7.72 2.83 12 0.04 -378.00 1033.00 5620 20240819 -48.04 2360 20250409 23.73 3700 -21.08 20250108 2360 23.73 20250409 5620 -48.04 20240819 2360 23.73 20250409 0.41 Y 261780 500 134 억 0 N N 2105 N 00 N
4 20250512 140953 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 10 2 0.34 21092150 7230 27.93 3000 3000 2905 3780 2040 2910 2917.31 0.00 0 -1702 3030 2970 2940 2880 2850 2955 2865 134 870 500 2090 5 1 26865246 784 -7.72 2.83 12 0.03 -378.00 1033.00 5620 20240819 -48.04 2360 20250409 23.73 3700 -21.08 20250108 2360 23.73 20250409 5620 -48.04 20240819 2360 23.73 20250409 0.41 Y 261780 500 134 억 0 N N 2105 N 00 N
5 20250512 130953 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 10 2 0.34 17337435 5943 22.96 3000 3000 2905 3780 2040 2910 2917.29 0.00 0 -1123 3030 2970 2940 2880 2850 2955 2865 134 870 500 2090 5 1 26865246 784 -7.72 2.83 12 0.02 -378.00 1033.00 5620 20240819 -48.04 2360 20250409 23.73 3700 -21.08 20250108 2360 23.73 20250409 5620 -48.04 20240819 2360 23.73 20250409 0.41 Y 261780 500 134 억 0 N N 2105 N 00 N
6 20250512 120953 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 5 2 0.17 13944530 4780 18.46 3000 3000 2905 3780 2040 2910 2917.27 0.00 0 -439 3030 2970 2940 2880 2850 2955 2865 134 870 500 2090 5 1 26865246 783 -7.71 2.82 12 0.02 -378.00 1033.00 5620 20240819 -48.13 2360 20250409 23.52 3700 -21.22 20250108 2360 23.52 20250409 5620 -48.13 20240819 2360 23.52 20250409 0.41 Y 261780 500 134 억 0 N N 2105 N 00 N
7 20250512 110952 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 5 2 0.17 11770920 4035 15.59 3000 3000 2905 3780 2040 2910 2917.20 0.00 0 -409 3030 2970 2940 2880 2850 2955 2865 134 870 500 2090 5 1 26865246 783 -7.71 2.82 12 0.02 -378.00 1033.00 5620 20240819 -48.13 2360 20250409 23.52 3700 -21.22 20250108 2360 23.52 20250409 5620 -48.13 20240819 2360 23.52 20250409 0.41 Y 261780 500 134 억 0 N N 2105 N 00 N
8 20250512 100950 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 15 2 0.52 3961440 1355 5.23 3000 3000 2905 3780 2040 2910 2923.57 0.00 0 -826 3030 2970 2940 2880 2850 2955 2865 134 870 500 2090 5 1 26865246 786 -7.74 2.83 12 0.01 -378.00 1033.00 5620 20240819 -47.95 2360 20250409 23.94 3700 -20.95 20250108 2360 23.94 20250409 5620 -47.95 20240819 2360 23.94 20250409 0.41 Y 261780 500 134 억 0 N N 2105 N 00 N
9 20250512 090952 57 100.00 KOSDAQ 일반서비스 N N N N N 2985 75 2 2.58 194925 65 0.25 3000 3000 2985 3780 2040 2910 2998.85 0.00 0 -5 3030 2970 2940 2880 2850 2955 2865 134 870 500 2090 5 1 26865246 802 -7.90 2.89 12 0.00 -378.00 1033.00 5620 20240819 -46.89 2360 20250409 26.48 3700 -19.32 20250108 2360 26.48 20250409 5620 -46.89 20240819 2360 26.48 20250409 0.41 Y 261780 500 134 억 0 N N 2105 N 00 N
10 20250509 160943 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -50 5 -1.69 76111830 25888 93.24 3000 3000 2910 3845 2075 2960 2940.04 0.00 0 -6840 3033 2996 2943 2906 2853 3015 2925 134 885 500 2130 5 1 26865246 782 -7.70 2.82 12 0.10 -378.00 1033.00 5620 20240819 -48.22 2360 20250409 23.31 3700 -21.35 20250108 2360 23.31 20250409 5620 -48.22 20240819 2360 23.31 20250409 0.41 Y 261780 500 134 억 0 N N 2105 N 00 N
11 20250509 150955 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -40 5 -1.35 71078760 24159 87.02 3000 3000 2910 3845 2075 2960 2942.12 0.00 0 -5731 3033 2996 2943 2906 2853 3015 2925 134 885 500 2130 5 1 26865246 784 -7.72 2.83 12 0.09 -378.00 1033.00 5620 20240819 -48.04 2360 20250409 23.73 3700 -21.08 20250108 2360 23.73 20250409 5620 -48.04 20240819 2360 23.73 20250409 0.41 Y 261780 500 134 억 0 N N 2834 N 00 N
12 20250509 140951 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 -30 5 -1.01 64885750 22040 79.38 3000 3000 2910 3845 2075 2960 2944.00 0.00 0 -6382 3033 2996 2943 2906 2853 3015 2925 134 885 500 2130 5 1 26865246 787 -7.75 2.84 12 0.08 -378.00 1033.00 5620 20240819 -47.86 2360 20250409 24.15 3700 -20.81 20250108 2360 24.15 20250409 5620 -47.86 20240819 2360 24.15 20250409 0.41 Y 261780 500 134 억 0 N N 2834 N 00 N