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
405100/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
20250512,161134,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12700,410,2,3.34,470451975,37240,118.17,12390,12700,12300,15970,8610,12290,12632.54,3.59,0,14272,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1561,54.51,1.56,12,0.30,233.00,8164.00,26650,20240507,-52.35,9880,20241210,28.54,15250,-16.72,20250224,10000,27.00,20250409,24600,-48.37,20240613,9880,28.54,20241210,2.62,Y,405100,500,61 억,,440693,N,N,3648,N,00,N
20250512,151147,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12690,400,2,3.25,430856135,34121,108.27,12390,12700,12300,15970,8610,12290,12627.32,3.59,0,13055,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1560,54.46,1.55,12,0.28,233.00,8164.00,26650,20240507,-52.38,9880,20241210,28.44,15250,-16.79,20250224,10000,26.90,20250409,24600,-48.41,20240613,9880,28.44,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
20250512,141145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12670,380,2,3.09,368688035,29209,92.68,12390,12700,12300,15970,8610,12290,12622.43,3.59,0,10214,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1557,54.38,1.55,12,0.24,233.00,8164.00,26650,20240507,-52.46,9880,20241210,28.24,15250,-16.92,20250224,10000,26.70,20250409,24600,-48.50,20240613,9880,28.24,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
20250512,131144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12610,320,2,2.60,315189055,24977,79.25,12390,12700,12300,15970,8610,12290,12619.20,3.59,0,6988,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1550,54.12,1.54,12,0.20,233.00,8164.00,26650,20240507,-52.68,9880,20241210,27.63,15250,-17.31,20250224,10000,26.10,20250409,24600,-48.74,20240613,9880,27.63,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
20250512,121145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12670,380,2,3.09,292326905,23167,73.51,12390,12700,12300,15970,8610,12290,12618.27,3.59,0,7367,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1557,54.38,1.55,12,0.19,233.00,8164.00,26650,20240507,-52.46,9880,20241210,28.24,15250,-16.92,20250224,10000,26.70,20250409,24600,-48.50,20240613,9880,28.24,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
20250512,111144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12670,380,2,3.09,245700095,19488,61.84,12390,12700,12300,15970,8610,12290,12607.80,3.59,0,5934,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1557,54.38,1.55,12,0.16,233.00,8164.00,26650,20240507,-52.46,9880,20241210,28.24,15250,-16.92,20250224,10000,26.70,20250409,24600,-48.50,20240613,9880,28.24,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
20250512,101141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12550,260,2,2.12,93530975,7440,23.61,12390,12700,12300,15970,8610,12290,12571.44,3.59,0,-714,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1542,53.86,1.54,12,0.06,233.00,8164.00,26650,20240507,-52.91,9880,20241210,27.02,15250,-17.70,20250224,10000,25.50,20250409,24600,-48.98,20240613,9880,27.02,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
20250512,091144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12590,300,2,2.44,49889415,3957,12.56,12390,12700,12300,15970,8610,12290,12608.05,3.59,0,-56,12923,12606,12073,11756,11223,12340,11490,61,3680,500,8350,10,1,12289301,1547,54.03,1.54,12,0.03,233.00,8164.00,26650,20240507,-52.76,9880,20241210,27.43,15250,-17.44,20250224,10000,25.90,20250409,24600,-48.82,20240613,9880,27.43,20241210,2.62,Y,405100,500,61 억,,440693,N,N,2657,N,00,N
20250509,161133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12290,-10,5,-0.08,383744490,31512,139.36,12390,12390,11540,15990,8610,12300,12177.35,3.55,0,5594,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1510,52.75,1.51,12,0.26,233.00,8164.00,26650,20240507,-53.88,9880,20241210,24.39,15250,-19.41,20250224,10000,22.90,20250409,26000,-52.73,20240509,9880,24.39,20241210,2.61,Y,405100,500,61 억,,435905,N,N,2657,N,00,N
20250509,151146,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12340,40,2,0.33,369251470,30333,134.15,12390,12390,11540,15990,8610,12300,12173.26,3.55,0,5343,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1516,52.96,1.51,12,0.25,233.00,8164.00,26650,20240507,-53.70,9880,20241210,24.90,15250,-19.08,20250224,10000,23.40,20250409,26000,-52.54,20240509,9880,24.90,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,N,00,N
20250509,141142,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12100,-200,5,-1.63,321583550,26445,116.95,12390,12390,11540,15990,8610,12300,12160.47,3.55,0,6995,12780,12540,12370,12130,11960,12660,12250,61,3690,500,8360,10,1,12289301,1487,51.93,1.48,12,0.22,233.00,8164.00,26650,20240507,-54.60,9880,20241210,22.47,15250,-20.66,20250224,10000,21.00,20250409,26000,-53.46,20240509,9880,22.47,20241210,2.61,Y,405100,500,61 억,,435905,N,N,1944,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 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12700 410 2 3.34 470451975 37240 118.17 12390 12700 12300 15970 8610 12290 12632.54 3.59 0 14272 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1561 54.51 1.56 12 0.30 233.00 8164.00 26650 20240507 -52.35 9880 20241210 28.54 15250 -16.72 20250224 10000 27.00 20250409 24600 -48.37 20240613 9880 28.54 20241210 2.62 Y 405100 500 61 억 440693 N N 3648 N 00 N
3 20250512 151147 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12690 400 2 3.25 430856135 34121 108.27 12390 12700 12300 15970 8610 12290 12627.32 3.59 0 13055 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1560 54.46 1.55 12 0.28 233.00 8164.00 26650 20240507 -52.38 9880 20241210 28.44 15250 -16.79 20250224 10000 26.90 20250409 24600 -48.41 20240613 9880 28.44 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N
4 20250512 141145 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12670 380 2 3.09 368688035 29209 92.68 12390 12700 12300 15970 8610 12290 12622.43 3.59 0 10214 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1557 54.38 1.55 12 0.24 233.00 8164.00 26650 20240507 -52.46 9880 20241210 28.24 15250 -16.92 20250224 10000 26.70 20250409 24600 -48.50 20240613 9880 28.24 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N
5 20250512 131144 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12610 320 2 2.60 315189055 24977 79.25 12390 12700 12300 15970 8610 12290 12619.20 3.59 0 6988 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1550 54.12 1.54 12 0.20 233.00 8164.00 26650 20240507 -52.68 9880 20241210 27.63 15250 -17.31 20250224 10000 26.10 20250409 24600 -48.74 20240613 9880 27.63 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N
6 20250512 121145 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12670 380 2 3.09 292326905 23167 73.51 12390 12700 12300 15970 8610 12290 12618.27 3.59 0 7367 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1557 54.38 1.55 12 0.19 233.00 8164.00 26650 20240507 -52.46 9880 20241210 28.24 15250 -16.92 20250224 10000 26.70 20250409 24600 -48.50 20240613 9880 28.24 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N
7 20250512 111144 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12670 380 2 3.09 245700095 19488 61.84 12390 12700 12300 15970 8610 12290 12607.80 3.59 0 5934 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1557 54.38 1.55 12 0.16 233.00 8164.00 26650 20240507 -52.46 9880 20241210 28.24 15250 -16.92 20250224 10000 26.70 20250409 24600 -48.50 20240613 9880 28.24 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N
8 20250512 101141 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12550 260 2 2.12 93530975 7440 23.61 12390 12700 12300 15970 8610 12290 12571.44 3.59 0 -714 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1542 53.86 1.54 12 0.06 233.00 8164.00 26650 20240507 -52.91 9880 20241210 27.02 15250 -17.70 20250224 10000 25.50 20250409 24600 -48.98 20240613 9880 27.02 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N
9 20250512 091144 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12590 300 2 2.44 49889415 3957 12.56 12390 12700 12300 15970 8610 12290 12608.05 3.59 0 -56 12923 12606 12073 11756 11223 12340 11490 61 3680 500 8350 10 1 12289301 1547 54.03 1.54 12 0.03 233.00 8164.00 26650 20240507 -52.76 9880 20241210 27.43 15250 -17.44 20250224 10000 25.90 20250409 24600 -48.82 20240613 9880 27.43 20241210 2.62 Y 405100 500 61 억 440693 N N 2657 N 00 N
10 20250509 161133 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12290 -10 5 -0.08 383744490 31512 139.36 12390 12390 11540 15990 8610 12300 12177.35 3.55 0 5594 12780 12540 12370 12130 11960 12660 12250 61 3690 500 8360 10 1 12289301 1510 52.75 1.51 12 0.26 233.00 8164.00 26650 20240507 -53.88 9880 20241210 24.39 15250 -19.41 20250224 10000 22.90 20250409 26000 -52.73 20240509 9880 24.39 20241210 2.61 Y 405100 500 61 억 435905 N N 2657 N 00 N
11 20250509 151146 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12340 40 2 0.33 369251470 30333 134.15 12390 12390 11540 15990 8610 12300 12173.26 3.55 0 5343 12780 12540 12370 12130 11960 12660 12250 61 3690 500 8360 10 1 12289301 1516 52.96 1.51 12 0.25 233.00 8164.00 26650 20240507 -53.70 9880 20241210 24.90 15250 -19.08 20250224 10000 23.40 20250409 26000 -52.54 20240509 9880 24.90 20241210 2.61 Y 405100 500 61 억 435905 N N 1944 N 00 N
12 20250509 141142 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12100 -200 5 -1.63 321583550 26445 116.95 12390 12390 11540 15990 8610 12300 12160.47 3.55 0 6995 12780 12540 12370 12130 11960 12660 12250 61 3690 500 8360 10 1 12289301 1487 51.93 1.48 12 0.22 233.00 8164.00 26650 20240507 -54.60 9880 20241210 22.47 15250 -20.66 20250224 10000 21.00 20250409 26000 -53.46 20240509 9880 22.47 20241210 2.61 Y 405100 500 61 억 435905 N N 1944 N 00 N