ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072990/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
20250513,160603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,-40,5,-0.44,140233030,15695,71.00,9030,9040,8860,11680,6300,8990,8934.89,7.45,0,3065,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,659,9.40,0.71,12,0.21,952.00,12602.00,11407,20241016,-21.54,7630,20250102,17.30,10150,-11.82,20250416,7630,17.30,20250102,11520,-22.31,20241016,7630,17.30,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
20250513,150611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8960,-30,5,-0.33,138969840,15554,70.36,9030,9040,8860,11680,6300,8990,8934.67,7.45,0,2988,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,660,9.41,0.71,12,0.21,952.00,12602.00,11407,20241016,-21.45,7630,20250102,17.43,10150,-11.72,20250416,7630,17.43,20250102,11520,-22.22,20241016,7630,17.43,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
20250513,140612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8980,-10,5,-0.11,128254060,14359,64.96,9030,9040,8860,11680,6300,8990,8931.96,7.45,0,3216,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,661,9.43,0.71,12,0.19,952.00,12602.00,11407,20241016,-21.28,7630,20250102,17.69,10150,-11.53,20250416,7630,17.69,20250102,11520,-22.05,20241016,7630,17.69,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
20250513,130612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,-60,5,-0.67,97262380,10877,49.20,9030,9040,8870,11680,6300,8990,8942.02,7.45,0,2962,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,658,9.38,0.71,12,0.15,952.00,12602.00,11407,20241016,-21.71,7630,20250102,17.04,10150,-12.02,20250416,7630,17.04,20250102,11520,-22.48,20241016,7630,17.04,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
20250513,120613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,-90,5,-1.00,95842370,10718,48.48,9030,9040,8870,11680,6300,8990,8942.19,7.45,0,2926,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,656,9.35,0.71,12,0.15,952.00,12602.00,11407,20241016,-21.98,7630,20250102,16.64,10150,-12.32,20250416,7630,16.64,20250102,11520,-22.74,20241016,7630,16.64,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
20250513,110613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,-60,5,-0.67,84809470,9482,42.89,9030,9040,8870,11680,6300,8990,8944.26,7.45,0,2620,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,658,9.38,0.71,12,0.13,952.00,12602.00,11407,20241016,-21.71,7630,20250102,17.04,10150,-12.02,20250416,7630,17.04,20250102,11520,-22.48,20241016,7630,17.04,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
20250513,100614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,-90,5,-1.00,67946360,7586,34.32,9030,9040,8870,11680,6300,8990,8956.81,7.45,0,1963,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,656,9.35,0.71,12,0.10,952.00,12602.00,11407,20241016,-21.98,7630,20250102,16.64,10150,-12.32,20250416,7630,16.64,20250102,11520,-22.74,20241016,7630,16.64,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
20250513,090617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,40,2,0.44,18529870,2052,9.28,9030,9040,9030,11680,6300,8990,9030.15,7.45,0,-1182,9183,9086,8933,8836,8683,9135,8885,37,2690,500,6470,10,1,7365316,665,9.49,0.72,12,0.03,952.00,12602.00,11407,20241016,-20.84,7630,20250102,18.35,10150,-11.03,20250416,7630,18.35,20250102,11520,-21.61,20241016,7630,18.35,20250102,1.26,Y,072990,500,36 억,,548389,N,N,2418,N,00,N
20250512,160601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8990,100,2,1.12,196235340,22106,190.77,8920,9030,8780,11550,6230,8890,8877.02,7.38,0,5270,9056,8972,8856,8772,8656,8915,8715,37,2660,500,6400,10,1,7365316,662,9.44,0.71,12,0.30,952.00,12602.00,11407,20241016,-21.19,7630,20250102,17.82,10150,-11.43,20250416,7630,17.82,20250102,11520,-21.96,20241016,7630,17.82,20250102,1.25,Y,072990,500,36 억,,543704,N,N,2418,N,00,N
20250512,150608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8980,90,2,1.01,194041230,21861,188.65,8920,9030,8780,11550,6230,8890,8876.14,7.38,0,5235,9056,8972,8856,8772,8656,8915,8715,37,2660,500,6400,10,1,7365316,661,9.43,0.71,12,0.30,952.00,12602.00,11407,20241016,-21.28,7630,20250102,17.69,10150,-11.53,20250416,7630,17.69,20250102,11520,-22.05,20241016,7630,17.69,20250102,1.25,Y,072990,500,36 억,,543704,N,N,1819,N,00,N
20250512,140607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,0,3,0.00,137174890,15505,133.80,8920,8920,8780,11550,6230,8890,8847.14,7.38,0,3117,9056,8972,8856,8772,8656,8915,8715,37,2660,500,6400,10,1,7365316,655,9.34,0.71,12,0.21,952.00,12602.00,11407,20241016,-22.07,7630,20250102,16.51,10150,-12.41,20250416,7630,16.51,20250102,11520,-22.83,20241016,7630,16.51,20250102,1.25,Y,072990,500,36 억,,543704,N,N,1819,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 20250513 160603 57 100.00 KOSDAQ 일반서비스 N N N N N 8950 -40 5 -0.44 140233030 15695 71.00 9030 9040 8860 11680 6300 8990 8934.89 7.45 0 3065 9183 9086 8933 8836 8683 9135 8885 37 2690 500 6470 10 1 7365316 659 9.40 0.71 12 0.21 952.00 12602.00 11407 20241016 -21.54 7630 20250102 17.30 10150 -11.82 20250416 7630 17.30 20250102 11520 -22.31 20241016 7630 17.30 20250102 1.26 Y 072990 500 36 억 548389 N N 2418 N 00 N
3 20250513 150611 57 100.00 KOSDAQ 일반서비스 N N N N N 8960 -30 5 -0.33 138969840 15554 70.36 9030 9040 8860 11680 6300 8990 8934.67 7.45 0 2988 9183 9086 8933 8836 8683 9135 8885 37 2690 500 6470 10 1 7365316 660 9.41 0.71 12 0.21 952.00 12602.00 11407 20241016 -21.45 7630 20250102 17.43 10150 -11.72 20250416 7630 17.43 20250102 11520 -22.22 20241016 7630 17.43 20250102 1.26 Y 072990 500 36 억 548389 N N 2418 N 00 N
4 20250513 140612 57 100.00 KOSDAQ 일반서비스 N N N N N 8980 -10 5 -0.11 128254060 14359 64.96 9030 9040 8860 11680 6300 8990 8931.96 7.45 0 3216 9183 9086 8933 8836 8683 9135 8885 37 2690 500 6470 10 1 7365316 661 9.43 0.71 12 0.19 952.00 12602.00 11407 20241016 -21.28 7630 20250102 17.69 10150 -11.53 20250416 7630 17.69 20250102 11520 -22.05 20241016 7630 17.69 20250102 1.26 Y 072990 500 36 억 548389 N N 2418 N 00 N
5 20250513 130612 57 100.00 KOSDAQ 일반서비스 N N N N N 8930 -60 5 -0.67 97262380 10877 49.20 9030 9040 8870 11680 6300 8990 8942.02 7.45 0 2962 9183 9086 8933 8836 8683 9135 8885 37 2690 500 6470 10 1 7365316 658 9.38 0.71 12 0.15 952.00 12602.00 11407 20241016 -21.71 7630 20250102 17.04 10150 -12.02 20250416 7630 17.04 20250102 11520 -22.48 20241016 7630 17.04 20250102 1.26 Y 072990 500 36 억 548389 N N 2418 N 00 N
6 20250513 120613 57 100.00 KOSDAQ 일반서비스 N N N N N 8900 -90 5 -1.00 95842370 10718 48.48 9030 9040 8870 11680 6300 8990 8942.19 7.45 0 2926 9183 9086 8933 8836 8683 9135 8885 37 2690 500 6470 10 1 7365316 656 9.35 0.71 12 0.15 952.00 12602.00 11407 20241016 -21.98 7630 20250102 16.64 10150 -12.32 20250416 7630 16.64 20250102 11520 -22.74 20241016 7630 16.64 20250102 1.26 Y 072990 500 36 억 548389 N N 2418 N 00 N
7 20250513 110613 57 100.00 KOSDAQ 일반서비스 N N N N N 8930 -60 5 -0.67 84809470 9482 42.89 9030 9040 8870 11680 6300 8990 8944.26 7.45 0 2620 9183 9086 8933 8836 8683 9135 8885 37 2690 500 6470 10 1 7365316 658 9.38 0.71 12 0.13 952.00 12602.00 11407 20241016 -21.71 7630 20250102 17.04 10150 -12.02 20250416 7630 17.04 20250102 11520 -22.48 20241016 7630 17.04 20250102 1.26 Y 072990 500 36 억 548389 N N 2418 N 00 N
8 20250513 100614 57 100.00 KOSDAQ 일반서비스 N N N N N 8900 -90 5 -1.00 67946360 7586 34.32 9030 9040 8870 11680 6300 8990 8956.81 7.45 0 1963 9183 9086 8933 8836 8683 9135 8885 37 2690 500 6470 10 1 7365316 656 9.35 0.71 12 0.10 952.00 12602.00 11407 20241016 -21.98 7630 20250102 16.64 10150 -12.32 20250416 7630 16.64 20250102 11520 -22.74 20241016 7630 16.64 20250102 1.26 Y 072990 500 36 억 548389 N N 2418 N 00 N
9 20250513 090617 57 100.00 KOSDAQ 일반서비스 N N N N N 9030 40 2 0.44 18529870 2052 9.28 9030 9040 9030 11680 6300 8990 9030.15 7.45 0 -1182 9183 9086 8933 8836 8683 9135 8885 37 2690 500 6470 10 1 7365316 665 9.49 0.72 12 0.03 952.00 12602.00 11407 20241016 -20.84 7630 20250102 18.35 10150 -11.03 20250416 7630 18.35 20250102 11520 -21.61 20241016 7630 18.35 20250102 1.26 Y 072990 500 36 억 548389 N N 2418 N 00 N
10 20250512 160601 57 100.00 KOSDAQ 일반서비스 N N N N N 8990 100 2 1.12 196235340 22106 190.77 8920 9030 8780 11550 6230 8890 8877.02 7.38 0 5270 9056 8972 8856 8772 8656 8915 8715 37 2660 500 6400 10 1 7365316 662 9.44 0.71 12 0.30 952.00 12602.00 11407 20241016 -21.19 7630 20250102 17.82 10150 -11.43 20250416 7630 17.82 20250102 11520 -21.96 20241016 7630 17.82 20250102 1.25 Y 072990 500 36 억 543704 N N 2418 N 00 N
11 20250512 150608 57 100.00 KOSDAQ 일반서비스 N N N N N 8980 90 2 1.01 194041230 21861 188.65 8920 9030 8780 11550 6230 8890 8876.14 7.38 0 5235 9056 8972 8856 8772 8656 8915 8715 37 2660 500 6400 10 1 7365316 661 9.43 0.71 12 0.30 952.00 12602.00 11407 20241016 -21.28 7630 20250102 17.69 10150 -11.53 20250416 7630 17.69 20250102 11520 -22.05 20241016 7630 17.69 20250102 1.25 Y 072990 500 36 억 543704 N N 1819 N 00 N
12 20250512 140607 57 100.00 KOSDAQ 일반서비스 N N N N N 8890 0 3 0.00 137174890 15505 133.80 8920 8920 8780 11550 6230 8890 8847.14 7.38 0 3117 9056 8972 8856 8772 8656 8915 8715 37 2660 500 6400 10 1 7365316 655 9.34 0.71 12 0.21 952.00 12602.00 11407 20241016 -22.07 7630 20250102 16.51 10150 -12.41 20250416 7630 16.51 20250102 11520 -22.83 20241016 7630 16.51 20250102 1.25 Y 072990 500 36 억 543704 N N 1819 N 00 N