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
020710/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
20250512,160322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-1710,4,-29.95,28508816494,7095944,36.59,4005,4230,4000,7420,4000,5710,4008.25,0.00,0,123709,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,802,2.63,0.49,12,35.39,1520.00,8163.00,10650,20250421,-62.44,3095,20241203,29.24,10650,-62.44,20250421,3555,12.52,20250331,10650,-62.44,20250421,3095,29.24,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250512,150325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4020,-1690,5,-29.60,26217827830,6523638,33.64,4005,4230,4000,7420,4000,5710,4008.70,0.00,0,135579,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,806,2.64,0.49,12,32.54,1520.00,8163.00,10650,20250421,-62.25,3095,20241203,29.89,10650,-62.25,20250421,3555,13.08,20250331,10650,-62.25,20250421,3095,29.89,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250512,140324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-1710,4,-29.95,15646146729,3886180,20.04,4005,4230,4000,7420,4000,5710,4008.98,0.00,0,303851,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,802,2.63,0.49,12,19.38,1520.00,8163.00,10650,20250421,-62.44,3095,20241203,29.24,10650,-62.44,20250421,3555,12.52,20250331,10650,-62.44,20250421,3095,29.24,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250512,130324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-1710,4,-29.95,15395322729,3823474,19.72,4005,4230,4000,7420,4000,5710,4009.13,0.00,0,303221,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,802,2.63,0.49,12,19.07,1520.00,8163.00,10650,20250421,-62.44,3095,20241203,29.24,10650,-62.44,20250421,3555,12.52,20250331,10650,-62.44,20250421,3095,29.24,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250512,120325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-1710,4,-29.95,15199274729,3774462,19.46,4005,4230,4000,7420,4000,5710,4009.25,0.00,0,302613,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,802,2.63,0.49,12,18.83,1520.00,8163.00,10650,20250421,-62.44,3095,20241203,29.24,10650,-62.44,20250421,3555,12.52,20250331,10650,-62.44,20250421,3095,29.24,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250512,110325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-1710,4,-29.95,14578950729,3619381,18.66,4005,4230,4000,7420,4000,5710,4009.65,0.00,0,302004,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,802,2.63,0.49,12,18.05,1520.00,8163.00,10650,20250421,-62.44,3095,20241203,29.24,10650,-62.44,20250421,3555,12.52,20250331,10650,-62.44,20250421,3095,29.24,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250512,100324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-1710,4,-29.95,13998634729,3474302,17.92,4005,4230,4000,7420,4000,5710,4010.06,0.00,0,302004,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,802,2.63,0.49,12,17.33,1520.00,8163.00,10650,20250421,-62.44,3095,20241203,29.24,10650,-62.44,20250421,3555,12.52,20250331,10650,-62.44,20250421,3095,29.24,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250512,090324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4010,-1700,5,-29.77,7832941064,1934328,9.98,4005,4230,4000,7420,4000,5710,4015.17,0.00,0,215153,8156,6932,6216,4992,4276,6575,4635,100,1710,500,4220,5,1,20047970,804,2.64,0.49,12,9.65,1520.00,8163.00,10650,20250421,-62.35,3095,20241203,29.56,10650,-62.35,20250421,3555,12.80,20250331,10650,-62.35,20250421,3095,29.56,20241203,0.28,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250509,160325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,-820,5,-12.56,122396582345,18853947,186.44,6410,7440,5500,8480,4580,6530,6492.84,0.00,0,134207,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1145,3.76,0.70,12,94.04,1520.00,8163.00,10650,20250421,-46.38,3095,20241203,84.49,10650,-46.38,20250421,3555,60.62,20250331,10650,-46.38,20250421,3095,84.49,20241203,0.32,Y,020710,500,100 억,,0,N,N,10286,N,00,N
20250509,150325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-890,5,-13.63,115327054645,17615826,174.20,6410,7440,5610,8480,4580,6530,6546.79,0.00,0,75200,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1131,3.71,0.69,12,87.87,1520.00,8163.00,10650,20250421,-47.04,3095,20241203,82.23,10650,-47.04,20250421,3555,58.65,20250331,10650,-47.04,20250421,3095,82.23,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,N,00,N
20250509,140324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,-400,5,-6.13,104049886035,15711269,155.36,6410,7440,5960,8480,4580,6530,6622.63,0.00,0,39793,8116,7322,6886,6092,5656,7105,5875,100,1950,500,4830,10,1,20047970,1229,4.03,0.75,12,78.37,1520.00,8163.00,10650,20250421,-42.44,3095,20241203,98.06,10650,-42.44,20250421,3555,72.43,20250331,10650,-42.44,20250421,3095,98.06,20241203,0.32,Y,020710,500,100 억,,0,N,N,12708,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 160322 57 100.00 KOSDAQ 일반서비스 N N N N N 4000 -1710 4 -29.95 28508816494 7095944 36.59 4005 4230 4000 7420 4000 5710 4008.25 0.00 0 123709 8156 6932 6216 4992 4276 6575 4635 100 1710 500 4220 5 1 20047970 802 2.63 0.49 12 35.39 1520.00 8163.00 10650 20250421 -62.44 3095 20241203 29.24 10650 -62.44 20250421 3555 12.52 20250331 10650 -62.44 20250421 3095 29.24 20241203 0.28 Y 020710 500 100 억 0 N N 10286 N 00 N
3 20250512 150325 57 100.00 KOSDAQ 일반서비스 N N N N N 4020 -1690 5 -29.60 26217827830 6523638 33.64 4005 4230 4000 7420 4000 5710 4008.70 0.00 0 135579 8156 6932 6216 4992 4276 6575 4635 100 1710 500 4220 5 1 20047970 806 2.64 0.49 12 32.54 1520.00 8163.00 10650 20250421 -62.25 3095 20241203 29.89 10650 -62.25 20250421 3555 13.08 20250331 10650 -62.25 20250421 3095 29.89 20241203 0.28 Y 020710 500 100 억 0 N N 10286 N 00 N
4 20250512 140324 57 100.00 KOSDAQ 일반서비스 N N N N N 4000 -1710 4 -29.95 15646146729 3886180 20.04 4005 4230 4000 7420 4000 5710 4008.98 0.00 0 303851 8156 6932 6216 4992 4276 6575 4635 100 1710 500 4220 5 1 20047970 802 2.63 0.49 12 19.38 1520.00 8163.00 10650 20250421 -62.44 3095 20241203 29.24 10650 -62.44 20250421 3555 12.52 20250331 10650 -62.44 20250421 3095 29.24 20241203 0.28 Y 020710 500 100 억 0 N N 10286 N 00 N
5 20250512 130324 57 100.00 KOSDAQ 일반서비스 N N N N N 4000 -1710 4 -29.95 15395322729 3823474 19.72 4005 4230 4000 7420 4000 5710 4009.13 0.00 0 303221 8156 6932 6216 4992 4276 6575 4635 100 1710 500 4220 5 1 20047970 802 2.63 0.49 12 19.07 1520.00 8163.00 10650 20250421 -62.44 3095 20241203 29.24 10650 -62.44 20250421 3555 12.52 20250331 10650 -62.44 20250421 3095 29.24 20241203 0.28 Y 020710 500 100 억 0 N N 10286 N 00 N
6 20250512 120325 57 100.00 KOSDAQ 일반서비스 N N N N N 4000 -1710 4 -29.95 15199274729 3774462 19.46 4005 4230 4000 7420 4000 5710 4009.25 0.00 0 302613 8156 6932 6216 4992 4276 6575 4635 100 1710 500 4220 5 1 20047970 802 2.63 0.49 12 18.83 1520.00 8163.00 10650 20250421 -62.44 3095 20241203 29.24 10650 -62.44 20250421 3555 12.52 20250331 10650 -62.44 20250421 3095 29.24 20241203 0.28 Y 020710 500 100 억 0 N N 10286 N 00 N
7 20250512 110325 57 100.00 KOSDAQ 일반서비스 N N N N N 4000 -1710 4 -29.95 14578950729 3619381 18.66 4005 4230 4000 7420 4000 5710 4009.65 0.00 0 302004 8156 6932 6216 4992 4276 6575 4635 100 1710 500 4220 5 1 20047970 802 2.63 0.49 12 18.05 1520.00 8163.00 10650 20250421 -62.44 3095 20241203 29.24 10650 -62.44 20250421 3555 12.52 20250331 10650 -62.44 20250421 3095 29.24 20241203 0.28 Y 020710 500 100 억 0 N N 10286 N 00 N
8 20250512 100324 57 100.00 KOSDAQ 일반서비스 N N N N N 4000 -1710 4 -29.95 13998634729 3474302 17.92 4005 4230 4000 7420 4000 5710 4010.06 0.00 0 302004 8156 6932 6216 4992 4276 6575 4635 100 1710 500 4220 5 1 20047970 802 2.63 0.49 12 17.33 1520.00 8163.00 10650 20250421 -62.44 3095 20241203 29.24 10650 -62.44 20250421 3555 12.52 20250331 10650 -62.44 20250421 3095 29.24 20241203 0.28 Y 020710 500 100 억 0 N N 10286 N 00 N
9 20250512 090324 57 100.00 KOSDAQ 일반서비스 N N N N N 4010 -1700 5 -29.77 7832941064 1934328 9.98 4005 4230 4000 7420 4000 5710 4015.17 0.00 0 215153 8156 6932 6216 4992 4276 6575 4635 100 1710 500 4220 5 1 20047970 804 2.64 0.49 12 9.65 1520.00 8163.00 10650 20250421 -62.35 3095 20241203 29.56 10650 -62.35 20250421 3555 12.80 20250331 10650 -62.35 20250421 3095 29.56 20241203 0.28 Y 020710 500 100 억 0 N N 10286 N 00 N
10 20250509 160325 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 -820 5 -12.56 122396582345 18853947 186.44 6410 7440 5500 8480 4580 6530 6492.84 0.00 0 134207 8116 7322 6886 6092 5656 7105 5875 100 1950 500 4830 10 1 20047970 1145 3.76 0.70 12 94.04 1520.00 8163.00 10650 20250421 -46.38 3095 20241203 84.49 10650 -46.38 20250421 3555 60.62 20250331 10650 -46.38 20250421 3095 84.49 20241203 0.32 Y 020710 500 100 억 0 N N 10286 N 00 N
11 20250509 150325 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -890 5 -13.63 115327054645 17615826 174.20 6410 7440 5610 8480 4580 6530 6546.79 0.00 0 75200 8116 7322 6886 6092 5656 7105 5875 100 1950 500 4830 10 1 20047970 1131 3.71 0.69 12 87.87 1520.00 8163.00 10650 20250421 -47.04 3095 20241203 82.23 10650 -47.04 20250421 3555 58.65 20250331 10650 -47.04 20250421 3095 82.23 20241203 0.32 Y 020710 500 100 억 0 N N 12708 N 00 N
12 20250509 140324 57 100.00 KOSDAQ 일반서비스 N N N N N 6130 -400 5 -6.13 104049886035 15711269 155.36 6410 7440 5960 8480 4580 6530 6622.63 0.00 0 39793 8116 7322 6886 6092 5656 7105 5875 100 1950 500 4830 10 1 20047970 1229 4.03 0.75 12 78.37 1520.00 8163.00 10650 20250421 -42.44 3095 20241203 98.06 10650 -42.44 20250421 3555 72.43 20250331 10650 -42.44 20250421 3095 98.06 20241203 0.32 Y 020710 500 100 억 0 N N 12708 N 00 N