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
034950/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
20250512,160405,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,272118300,3023,319.89,89900,90300,89600,116800,63000,89900,90015.98,80.53,0,1491,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.07,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,9,N,00,N
20250512,150409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90200,300,2,0.33,264907300,2943,311.43,89900,90300,89600,116800,63000,89900,90012.67,80.53,0,1445,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4096,16.76,3.38,12,0.06,5381.00,26713.00,94400,20250211,-4.45,82100,20240805,9.87,94400,-4.45,20250211,83900,7.51,20250213,94400,-4.45,20250211,82100,9.87,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
20250512,140408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90100,200,2,0.22,225319700,2504,264.97,89900,90300,89600,116800,63000,89900,89983.91,80.53,0,1245,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4091,16.74,3.37,12,0.06,5381.00,26713.00,94400,20250211,-4.56,82100,20240805,9.74,94400,-4.56,20250211,83900,7.39,20250213,94400,-4.56,20250211,82100,9.74,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
20250512,130407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90100,200,2,0.22,145450000,1617,171.11,89900,90100,89600,116800,63000,89900,89950.53,80.53,0,923,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4091,16.74,3.37,12,0.04,5381.00,26713.00,94400,20250211,-4.56,82100,20240805,9.74,94400,-4.56,20250211,83900,7.39,20250213,94400,-4.56,20250211,82100,9.74,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
20250512,120409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,100,2,0.11,97380650,1083,114.60,89900,90100,89600,116800,63000,89900,89917.50,80.53,0,576,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4086,16.73,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.66,82100,20240805,9.62,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,82100,9.62,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
20250512,110409,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,100,2,0.11,57770450,643,68.04,89900,90100,89600,116800,63000,89900,89845.18,80.53,0,193,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4086,16.73,3.37,12,0.01,5381.00,26713.00,94400,20250211,-4.66,82100,20240805,9.62,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,82100,9.62,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
20250512,100408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90100,200,2,0.22,50124000,558,59.05,89900,90100,89600,116800,63000,89900,89827.96,80.53,0,171,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4091,16.74,3.37,12,0.01,5381.00,26713.00,94400,20250211,-4.56,82100,20240805,9.74,94400,-4.56,20250211,83900,7.39,20250213,94400,-4.56,20250211,82100,9.74,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
20250512,090408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,989000,11,1.16,89900,90000,89900,116800,63000,89900,89909.09,80.53,0,0,90433,90166,89833,89566,89233,90200,89600,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.00,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656476,N,N,0,N,00,N
20250509,160407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,84896800,945,59.43,89900,90100,89500,116800,63000,89900,89837.88,80.53,0,-52,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N
20250509,150408,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89900,0,3,0.00,77896000,867,54.53,89900,90100,89500,116800,63000,89900,89845.44,80.53,0,-23,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4082,16.71,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.77,82100,20240805,9.50,94400,-4.77,20250211,83900,7.15,20250213,94400,-4.77,20250211,82100,9.50,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,N,00,N
20250509,140407,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90000,100,2,0.11,63353900,705,44.34,89900,90100,89500,116800,63000,89900,89863.69,80.53,0,-51,90700,90300,89900,89500,89100,90100,89300,245,26900,5000,68320,100,1,4540514,4086,16.73,3.37,12,0.02,5381.00,26713.00,94400,20250211,-4.66,82100,20240805,9.62,94400,-4.66,20250211,83900,7.27,20250213,94400,-4.66,20250211,82100,9.62,20240805,0.00,Y,034950,5000,244 억,,3656542,N,N,0,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 160405 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89900 0 3 0.00 272118300 3023 319.89 89900 90300 89600 116800 63000 89900 90015.98 80.53 0 1491 90433 90166 89833 89566 89233 90200 89600 245 26900 5000 68320 100 1 4540514 4082 16.71 3.37 12 0.07 5381.00 26713.00 94400 20250211 -4.77 82100 20240805 9.50 94400 -4.77 20250211 83900 7.15 20250213 94400 -4.77 20250211 82100 9.50 20240805 0.00 Y 034950 5000 244 억 3656476 N N 9 N 00 N
3 20250512 150409 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90200 300 2 0.33 264907300 2943 311.43 89900 90300 89600 116800 63000 89900 90012.67 80.53 0 1445 90433 90166 89833 89566 89233 90200 89600 245 26900 5000 68320 100 1 4540514 4096 16.76 3.38 12 0.06 5381.00 26713.00 94400 20250211 -4.45 82100 20240805 9.87 94400 -4.45 20250211 83900 7.51 20250213 94400 -4.45 20250211 82100 9.87 20240805 0.00 Y 034950 5000 244 억 3656476 N N 0 N 00 N
4 20250512 140408 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90100 200 2 0.22 225319700 2504 264.97 89900 90300 89600 116800 63000 89900 89983.91 80.53 0 1245 90433 90166 89833 89566 89233 90200 89600 245 26900 5000 68320 100 1 4540514 4091 16.74 3.37 12 0.06 5381.00 26713.00 94400 20250211 -4.56 82100 20240805 9.74 94400 -4.56 20250211 83900 7.39 20250213 94400 -4.56 20250211 82100 9.74 20240805 0.00 Y 034950 5000 244 억 3656476 N N 0 N 00 N
5 20250512 130407 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90100 200 2 0.22 145450000 1617 171.11 89900 90100 89600 116800 63000 89900 89950.53 80.53 0 923 90433 90166 89833 89566 89233 90200 89600 245 26900 5000 68320 100 1 4540514 4091 16.74 3.37 12 0.04 5381.00 26713.00 94400 20250211 -4.56 82100 20240805 9.74 94400 -4.56 20250211 83900 7.39 20250213 94400 -4.56 20250211 82100 9.74 20240805 0.00 Y 034950 5000 244 억 3656476 N N 0 N 00 N
6 20250512 120409 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90000 100 2 0.11 97380650 1083 114.60 89900 90100 89600 116800 63000 89900 89917.50 80.53 0 576 90433 90166 89833 89566 89233 90200 89600 245 26900 5000 68320 100 1 4540514 4086 16.73 3.37 12 0.02 5381.00 26713.00 94400 20250211 -4.66 82100 20240805 9.62 94400 -4.66 20250211 83900 7.27 20250213 94400 -4.66 20250211 82100 9.62 20240805 0.00 Y 034950 5000 244 억 3656476 N N 0 N 00 N
7 20250512 110409 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90000 100 2 0.11 57770450 643 68.04 89900 90100 89600 116800 63000 89900 89845.18 80.53 0 193 90433 90166 89833 89566 89233 90200 89600 245 26900 5000 68320 100 1 4540514 4086 16.73 3.37 12 0.01 5381.00 26713.00 94400 20250211 -4.66 82100 20240805 9.62 94400 -4.66 20250211 83900 7.27 20250213 94400 -4.66 20250211 82100 9.62 20240805 0.00 Y 034950 5000 244 억 3656476 N N 0 N 00 N
8 20250512 100408 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90100 200 2 0.22 50124000 558 59.05 89900 90100 89600 116800 63000 89900 89827.96 80.53 0 171 90433 90166 89833 89566 89233 90200 89600 245 26900 5000 68320 100 1 4540514 4091 16.74 3.37 12 0.01 5381.00 26713.00 94400 20250211 -4.56 82100 20240805 9.74 94400 -4.56 20250211 83900 7.39 20250213 94400 -4.56 20250211 82100 9.74 20240805 0.00 Y 034950 5000 244 억 3656476 N N 0 N 00 N
9 20250512 090408 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89900 0 3 0.00 989000 11 1.16 89900 90000 89900 116800 63000 89900 89909.09 80.53 0 0 90433 90166 89833 89566 89233 90200 89600 245 26900 5000 68320 100 1 4540514 4082 16.71 3.37 12 0.00 5381.00 26713.00 94400 20250211 -4.77 82100 20240805 9.50 94400 -4.77 20250211 83900 7.15 20250213 94400 -4.77 20250211 82100 9.50 20240805 0.00 Y 034950 5000 244 억 3656476 N N 0 N 00 N
10 20250509 160407 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89900 0 3 0.00 84896800 945 59.43 89900 90100 89500 116800 63000 89900 89837.88 80.53 0 -52 90700 90300 89900 89500 89100 90100 89300 245 26900 5000 68320 100 1 4540514 4082 16.71 3.37 12 0.02 5381.00 26713.00 94400 20250211 -4.77 82100 20240805 9.50 94400 -4.77 20250211 83900 7.15 20250213 94400 -4.77 20250211 82100 9.50 20240805 0.00 Y 034950 5000 244 억 3656542 N N 0 N 00 N
11 20250509 150408 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 89900 0 3 0.00 77896000 867 54.53 89900 90100 89500 116800 63000 89900 89845.44 80.53 0 -23 90700 90300 89900 89500 89100 90100 89300 245 26900 5000 68320 100 1 4540514 4082 16.71 3.37 12 0.02 5381.00 26713.00 94400 20250211 -4.77 82100 20240805 9.50 94400 -4.77 20250211 83900 7.15 20250213 94400 -4.77 20250211 82100 9.50 20240805 0.00 Y 034950 5000 244 억 3656542 N N 0 N 00 N
12 20250509 140407 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90000 100 2 0.11 63353900 705 44.34 89900 90100 89500 116800 63000 89900 89863.69 80.53 0 -51 90700 90300 89900 89500 89100 90100 89300 245 26900 5000 68320 100 1 4540514 4086 16.73 3.37 12 0.02 5381.00 26713.00 94400 20250211 -4.66 82100 20240805 9.62 94400 -4.66 20250211 83900 7.27 20250213 94400 -4.66 20250211 82100 9.62 20240805 0.00 Y 034950 5000 244 억 3656542 N N 0 N 00 N