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
278650/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
20250512,161000,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1631,-50,5,-2.97,420105145,256914,174.42,1681,1684,1616,2185,1177,1681,1635.20,2.43,0,-38680,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1419,-16.47,1.19,12,0.30,-99.00,1374.00,3920,20240426,-58.39,1458,20250409,11.87,2660,-38.68,20250115,1458,11.87,20250409,3600,-54.69,20240516,1458,11.87,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,30576,N,00,N
20250512,151011,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1629,-52,5,-3.09,408023558,249493,169.38,1681,1684,1616,2185,1177,1681,1635.41,2.43,0,-35349,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1417,-16.45,1.19,12,0.29,-99.00,1374.00,3920,20240426,-58.44,1458,20250409,11.73,2660,-38.76,20250115,1458,11.73,20250409,3600,-54.75,20240516,1458,11.73,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
20250512,141010,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1631,-50,5,-2.97,347561754,212372,144.18,1681,1684,1616,2185,1177,1681,1636.57,2.43,0,-22613,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1419,-16.47,1.19,12,0.24,-99.00,1374.00,3920,20240426,-58.39,1458,20250409,11.87,2660,-38.68,20250115,1458,11.87,20250409,3600,-54.69,20240516,1458,11.87,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
20250512,131010,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1628,-53,5,-3.15,299416842,182826,124.12,1681,1684,1616,2185,1177,1681,1637.71,2.43,0,1043,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1416,-16.44,1.18,12,0.21,-99.00,1374.00,3920,20240426,-58.47,1458,20250409,11.66,2660,-38.80,20250115,1458,11.66,20250409,3600,-54.78,20240516,1458,11.66,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
20250512,121010,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1646,-35,5,-2.08,184011162,112440,76.34,1681,1684,1616,2185,1177,1681,1636.53,2.43,0,-9902,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1432,-16.63,1.20,12,0.13,-99.00,1374.00,3920,20240426,-58.01,1458,20250409,12.89,2660,-38.12,20250115,1458,12.89,20250409,3600,-54.28,20240516,1458,12.89,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
20250512,111009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1646,-35,5,-2.08,168700391,103134,70.02,1681,1684,1616,2185,1177,1681,1635.74,2.43,0,-12577,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1432,-16.63,1.20,12,0.12,-99.00,1374.00,3920,20240426,-58.01,1458,20250409,12.89,2660,-38.12,20250115,1458,12.89,20250409,3600,-54.28,20240516,1458,12.89,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
20250512,101006,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1645,-36,5,-2.14,129567208,79345,53.87,1681,1684,1616,2185,1177,1681,1632.96,2.43,0,-13259,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1431,-16.62,1.20,12,0.09,-99.00,1374.00,3920,20240426,-58.04,1458,20250409,12.83,2660,-38.16,20250115,1458,12.83,20250409,3600,-54.31,20240516,1458,12.83,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
20250512,091009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1625,-56,5,-3.33,33267881,20203,13.72,1681,1684,1616,2185,1177,1681,1646.68,2.43,0,-6488,1699,1690,1672,1663,1645,1694,1667,87,504,100,1140,1,1,87005539,1414,-16.41,1.18,12,0.02,-99.00,1374.00,3920,20240426,-58.55,1458,20250409,11.45,2660,-38.91,20250115,1458,11.45,20250409,3600,-54.86,20240516,1458,11.45,20250409,1.60,Y,278650,100,87 억,,2112178,N,N,38555,N,00,N
20250509,161001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1681,3,2,0.18,245677501,147238,115.11,1678,1681,1654,2180,1175,1678,1668.57,2.42,0,11415,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1463,-16.98,1.22,12,0.17,-99.00,1374.00,3980,20240425,-57.76,1458,20250409,15.29,2660,-36.80,20250115,1458,15.29,20250409,3640,-53.82,20240509,1458,15.29,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,38555,N,00,N
20250509,151011,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1681,3,2,0.18,234718535,140703,110.00,1678,1681,1654,2180,1175,1678,1668.18,2.42,0,8050,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1463,-16.98,1.22,12,0.16,-99.00,1374.00,3980,20240425,-57.76,1458,20250409,15.29,2660,-36.80,20250115,1458,15.29,20250409,3640,-53.82,20240509,1458,15.29,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,N,00,N
20250509,141007,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1676,-2,5,-0.12,198756839,119260,93.23,1678,1678,1654,2180,1175,1678,1666.58,2.42,0,935,1708,1693,1679,1664,1650,1686,1657,87,502,100,1140,1,1,87005539,1458,-16.93,1.22,12,0.14,-99.00,1374.00,3980,20240425,-57.89,1458,20250409,14.95,2660,-36.99,20250115,1458,14.95,20250409,3640,-53.96,20240509,1458,14.95,20250409,1.60,Y,278650,100,87 억,,2108072,N,N,23847,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 161000 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1631 -50 5 -2.97 420105145 256914 174.42 1681 1684 1616 2185 1177 1681 1635.20 2.43 0 -38680 1699 1690 1672 1663 1645 1694 1667 87 504 100 1140 1 1 87005539 1419 -16.47 1.19 12 0.30 -99.00 1374.00 3920 20240426 -58.39 1458 20250409 11.87 2660 -38.68 20250115 1458 11.87 20250409 3600 -54.69 20240516 1458 11.87 20250409 1.60 Y 278650 100 87 억 2112178 N N 30576 N 00 N
3 20250512 151011 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1629 -52 5 -3.09 408023558 249493 169.38 1681 1684 1616 2185 1177 1681 1635.41 2.43 0 -35349 1699 1690 1672 1663 1645 1694 1667 87 504 100 1140 1 1 87005539 1417 -16.45 1.19 12 0.29 -99.00 1374.00 3920 20240426 -58.44 1458 20250409 11.73 2660 -38.76 20250115 1458 11.73 20250409 3600 -54.75 20240516 1458 11.73 20250409 1.60 Y 278650 100 87 억 2112178 N N 38555 N 00 N
4 20250512 141010 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1631 -50 5 -2.97 347561754 212372 144.18 1681 1684 1616 2185 1177 1681 1636.57 2.43 0 -22613 1699 1690 1672 1663 1645 1694 1667 87 504 100 1140 1 1 87005539 1419 -16.47 1.19 12 0.24 -99.00 1374.00 3920 20240426 -58.39 1458 20250409 11.87 2660 -38.68 20250115 1458 11.87 20250409 3600 -54.69 20240516 1458 11.87 20250409 1.60 Y 278650 100 87 억 2112178 N N 38555 N 00 N
5 20250512 131010 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1628 -53 5 -3.15 299416842 182826 124.12 1681 1684 1616 2185 1177 1681 1637.71 2.43 0 1043 1699 1690 1672 1663 1645 1694 1667 87 504 100 1140 1 1 87005539 1416 -16.44 1.18 12 0.21 -99.00 1374.00 3920 20240426 -58.47 1458 20250409 11.66 2660 -38.80 20250115 1458 11.66 20250409 3600 -54.78 20240516 1458 11.66 20250409 1.60 Y 278650 100 87 억 2112178 N N 38555 N 00 N
6 20250512 121010 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1646 -35 5 -2.08 184011162 112440 76.34 1681 1684 1616 2185 1177 1681 1636.53 2.43 0 -9902 1699 1690 1672 1663 1645 1694 1667 87 504 100 1140 1 1 87005539 1432 -16.63 1.20 12 0.13 -99.00 1374.00 3920 20240426 -58.01 1458 20250409 12.89 2660 -38.12 20250115 1458 12.89 20250409 3600 -54.28 20240516 1458 12.89 20250409 1.60 Y 278650 100 87 억 2112178 N N 38555 N 00 N
7 20250512 111009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1646 -35 5 -2.08 168700391 103134 70.02 1681 1684 1616 2185 1177 1681 1635.74 2.43 0 -12577 1699 1690 1672 1663 1645 1694 1667 87 504 100 1140 1 1 87005539 1432 -16.63 1.20 12 0.12 -99.00 1374.00 3920 20240426 -58.01 1458 20250409 12.89 2660 -38.12 20250115 1458 12.89 20250409 3600 -54.28 20240516 1458 12.89 20250409 1.60 Y 278650 100 87 억 2112178 N N 38555 N 00 N
8 20250512 101006 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1645 -36 5 -2.14 129567208 79345 53.87 1681 1684 1616 2185 1177 1681 1632.96 2.43 0 -13259 1699 1690 1672 1663 1645 1694 1667 87 504 100 1140 1 1 87005539 1431 -16.62 1.20 12 0.09 -99.00 1374.00 3920 20240426 -58.04 1458 20250409 12.83 2660 -38.16 20250115 1458 12.83 20250409 3600 -54.31 20240516 1458 12.83 20250409 1.60 Y 278650 100 87 억 2112178 N N 38555 N 00 N
9 20250512 091009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1625 -56 5 -3.33 33267881 20203 13.72 1681 1684 1616 2185 1177 1681 1646.68 2.43 0 -6488 1699 1690 1672 1663 1645 1694 1667 87 504 100 1140 1 1 87005539 1414 -16.41 1.18 12 0.02 -99.00 1374.00 3920 20240426 -58.55 1458 20250409 11.45 2660 -38.91 20250115 1458 11.45 20250409 3600 -54.86 20240516 1458 11.45 20250409 1.60 Y 278650 100 87 억 2112178 N N 38555 N 00 N
10 20250509 161001 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1681 3 2 0.18 245677501 147238 115.11 1678 1681 1654 2180 1175 1678 1668.57 2.42 0 11415 1708 1693 1679 1664 1650 1686 1657 87 502 100 1140 1 1 87005539 1463 -16.98 1.22 12 0.17 -99.00 1374.00 3980 20240425 -57.76 1458 20250409 15.29 2660 -36.80 20250115 1458 15.29 20250409 3640 -53.82 20240509 1458 15.29 20250409 1.60 Y 278650 100 87 억 2108072 N N 38555 N 00 N
11 20250509 151011 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1681 3 2 0.18 234718535 140703 110.00 1678 1681 1654 2180 1175 1678 1668.18 2.42 0 8050 1708 1693 1679 1664 1650 1686 1657 87 502 100 1140 1 1 87005539 1463 -16.98 1.22 12 0.16 -99.00 1374.00 3980 20240425 -57.76 1458 20250409 15.29 2660 -36.80 20250115 1458 15.29 20250409 3640 -53.82 20240509 1458 15.29 20250409 1.60 Y 278650 100 87 억 2108072 N N 23847 N 00 N
12 20250509 141007 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1676 -2 5 -0.12 198756839 119260 93.23 1678 1678 1654 2180 1175 1678 1666.58 2.42 0 935 1708 1693 1679 1664 1650 1686 1657 87 502 100 1140 1 1 87005539 1458 -16.93 1.22 12 0.14 -99.00 1374.00 3980 20240425 -57.89 1458 20250409 14.95 2660 -36.99 20250115 1458 14.95 20250409 3640 -53.96 20240509 1458 14.95 20250409 1.60 Y 278650 100 87 억 2108072 N N 23847 N 00 N