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
037440/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
20250512,160419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,150,2,2.78,960101565,172851,250.57,5580,5600,5480,7000,3780,5390,5554.51,6.82,0,28603,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,771,5.97,0.85,12,1.24,928.00,6553.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4460,24.22,20250407,7440,-25.54,20240725,4250,30.35,20241209,4.50,Y,037440,500,69 억,,948861,N,N,24806,N,00,N
20250512,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5550,160,2,2.97,920020255,165619,240.08,5580,5600,5480,7000,3780,5390,5555.04,6.82,0,28514,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,773,5.98,0.85,12,1.19,928.00,6553.00,7440,20240725,-25.40,4250,20241209,30.59,6040,-8.11,20250219,4460,24.44,20250407,7440,-25.40,20240725,4250,30.59,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
20250512,140423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,180,2,3.34,811226205,146018,211.67,5580,5600,5480,7000,3780,5390,5555.66,6.82,0,29729,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,775,6.00,0.85,12,1.05,928.00,6553.00,7440,20240725,-25.13,4250,20241209,31.06,6040,-7.78,20250219,4460,24.89,20250407,7440,-25.13,20240725,4250,31.06,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
20250512,130421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,170,2,3.15,784127795,141147,204.61,5580,5600,5480,7000,3780,5390,5555.40,6.82,0,29446,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,774,5.99,0.85,12,1.01,928.00,6553.00,7440,20240725,-25.27,4250,20241209,30.82,6040,-7.95,20250219,4460,24.66,20250407,7440,-25.27,20240725,4250,30.82,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
20250512,120424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,170,2,3.15,672709595,121132,175.59,5580,5600,5480,7000,3780,5390,5553.53,6.82,0,28211,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,774,5.99,0.85,12,0.87,928.00,6553.00,7440,20240725,-25.27,4250,20241209,30.82,6040,-7.95,20250219,4460,24.66,20250407,7440,-25.27,20240725,4250,30.82,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
20250512,110423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,190,2,3.53,549385110,98950,143.44,5580,5600,5480,7000,3780,5390,5552.15,6.82,0,25921,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,777,6.01,0.85,12,0.71,928.00,6553.00,7440,20240725,-25.00,4250,20241209,31.29,6040,-7.62,20250219,4460,25.11,20250407,7440,-25.00,20240725,4250,31.29,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
20250512,100422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,180,2,3.34,380008940,68561,99.39,5580,5600,5480,7000,3780,5390,5542.64,6.82,0,23193,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,775,6.00,0.85,12,0.49,928.00,6553.00,7440,20240725,-25.13,4250,20241209,31.06,6040,-7.78,20250219,4460,24.89,20250407,7440,-25.13,20240725,4250,31.06,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
20250512,090423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,110,2,2.04,87363045,15747,22.83,5580,5600,5500,7000,3780,5390,5547.92,6.82,0,-1162,5563,5476,5433,5346,5303,5455,5325,70,1610,500,3770,10,1,13922475,766,5.93,0.84,12,0.11,928.00,6553.00,7440,20240725,-26.08,4250,20241209,29.41,6040,-8.94,20250219,4460,23.32,20250407,7440,-26.08,20240725,4250,29.41,20241209,4.50,Y,037440,500,69 억,,948861,N,N,8320,N,00,N
20250509,160421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,-110,5,-2.00,374252525,68943,53.41,5500,5520,5390,7150,3850,5500,5428.43,6.56,0,10265,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,750,5.81,0.82,12,0.50,928.00,6553.00,7440,20240725,-27.55,4250,20241209,26.82,6040,-10.76,20250219,4460,20.85,20250407,7440,-27.55,20240725,4250,26.82,20241209,4.48,Y,037440,500,69 억,,912674,N,N,8320,N,00,N
20250509,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-80,5,-1.45,308915655,56870,44.06,5500,5520,5400,7150,3850,5500,5431.96,6.56,0,5000,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,755,5.84,0.83,12,0.41,928.00,6553.00,7440,20240725,-27.15,4250,20241209,27.53,6040,-10.26,20250219,4460,21.52,20250407,7440,-27.15,20240725,4250,27.53,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,N,00,N
20250509,140421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-80,5,-1.45,281202995,51756,40.10,5500,5520,5400,7150,3850,5500,5433.24,6.56,0,2296,5786,5642,5436,5292,5086,5540,5190,70,1650,500,3850,10,1,13922475,755,5.84,0.83,12,0.37,928.00,6553.00,7440,20240725,-27.15,4250,20241209,27.53,6040,-10.26,20250219,4460,21.52,20250407,7440,-27.15,20240725,4250,27.53,20241209,4.48,Y,037440,500,69 억,,912674,N,N,19297,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 160419 57 100.00 KOSDAQ 일반서비스 N N N N N 5540 150 2 2.78 960101565 172851 250.57 5580 5600 5480 7000 3780 5390 5554.51 6.82 0 28603 5563 5476 5433 5346 5303 5455 5325 70 1610 500 3770 10 1 13922475 771 5.97 0.85 12 1.24 928.00 6553.00 7440 20240725 -25.54 4250 20241209 30.35 6040 -8.28 20250219 4460 24.22 20250407 7440 -25.54 20240725 4250 30.35 20241209 4.50 Y 037440 500 69 억 948861 N N 24806 N 00 N
3 20250512 150423 57 100.00 KOSDAQ 일반서비스 N N N N N 5550 160 2 2.97 920020255 165619 240.08 5580 5600 5480 7000 3780 5390 5555.04 6.82 0 28514 5563 5476 5433 5346 5303 5455 5325 70 1610 500 3770 10 1 13922475 773 5.98 0.85 12 1.19 928.00 6553.00 7440 20240725 -25.40 4250 20241209 30.59 6040 -8.11 20250219 4460 24.44 20250407 7440 -25.40 20240725 4250 30.59 20241209 4.50 Y 037440 500 69 억 948861 N N 8320 N 00 N
4 20250512 140423 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 180 2 3.34 811226205 146018 211.67 5580 5600 5480 7000 3780 5390 5555.66 6.82 0 29729 5563 5476 5433 5346 5303 5455 5325 70 1610 500 3770 10 1 13922475 775 6.00 0.85 12 1.05 928.00 6553.00 7440 20240725 -25.13 4250 20241209 31.06 6040 -7.78 20250219 4460 24.89 20250407 7440 -25.13 20240725 4250 31.06 20241209 4.50 Y 037440 500 69 억 948861 N N 8320 N 00 N
5 20250512 130421 57 100.00 KOSDAQ 일반서비스 N N N N N 5560 170 2 3.15 784127795 141147 204.61 5580 5600 5480 7000 3780 5390 5555.40 6.82 0 29446 5563 5476 5433 5346 5303 5455 5325 70 1610 500 3770 10 1 13922475 774 5.99 0.85 12 1.01 928.00 6553.00 7440 20240725 -25.27 4250 20241209 30.82 6040 -7.95 20250219 4460 24.66 20250407 7440 -25.27 20240725 4250 30.82 20241209 4.50 Y 037440 500 69 억 948861 N N 8320 N 00 N
6 20250512 120424 57 100.00 KOSDAQ 일반서비스 N N N N N 5560 170 2 3.15 672709595 121132 175.59 5580 5600 5480 7000 3780 5390 5553.53 6.82 0 28211 5563 5476 5433 5346 5303 5455 5325 70 1610 500 3770 10 1 13922475 774 5.99 0.85 12 0.87 928.00 6553.00 7440 20240725 -25.27 4250 20241209 30.82 6040 -7.95 20250219 4460 24.66 20250407 7440 -25.27 20240725 4250 30.82 20241209 4.50 Y 037440 500 69 억 948861 N N 8320 N 00 N
7 20250512 110423 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 190 2 3.53 549385110 98950 143.44 5580 5600 5480 7000 3780 5390 5552.15 6.82 0 25921 5563 5476 5433 5346 5303 5455 5325 70 1610 500 3770 10 1 13922475 777 6.01 0.85 12 0.71 928.00 6553.00 7440 20240725 -25.00 4250 20241209 31.29 6040 -7.62 20250219 4460 25.11 20250407 7440 -25.00 20240725 4250 31.29 20241209 4.50 Y 037440 500 69 억 948861 N N 8320 N 00 N
8 20250512 100422 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 180 2 3.34 380008940 68561 99.39 5580 5600 5480 7000 3780 5390 5542.64 6.82 0 23193 5563 5476 5433 5346 5303 5455 5325 70 1610 500 3770 10 1 13922475 775 6.00 0.85 12 0.49 928.00 6553.00 7440 20240725 -25.13 4250 20241209 31.06 6040 -7.78 20250219 4460 24.89 20250407 7440 -25.13 20240725 4250 31.06 20241209 4.50 Y 037440 500 69 억 948861 N N 8320 N 00 N
9 20250512 090423 57 100.00 KOSDAQ 일반서비스 N N N N N 5500 110 2 2.04 87363045 15747 22.83 5580 5600 5500 7000 3780 5390 5547.92 6.82 0 -1162 5563 5476 5433 5346 5303 5455 5325 70 1610 500 3770 10 1 13922475 766 5.93 0.84 12 0.11 928.00 6553.00 7440 20240725 -26.08 4250 20241209 29.41 6040 -8.94 20250219 4460 23.32 20250407 7440 -26.08 20240725 4250 29.41 20241209 4.50 Y 037440 500 69 억 948861 N N 8320 N 00 N
10 20250509 160421 57 100.00 KOSDAQ 일반서비스 N N N N N 5390 -110 5 -2.00 374252525 68943 53.41 5500 5520 5390 7150 3850 5500 5428.43 6.56 0 10265 5786 5642 5436 5292 5086 5540 5190 70 1650 500 3850 10 1 13922475 750 5.81 0.82 12 0.50 928.00 6553.00 7440 20240725 -27.55 4250 20241209 26.82 6040 -10.76 20250219 4460 20.85 20250407 7440 -27.55 20240725 4250 26.82 20241209 4.48 Y 037440 500 69 억 912674 N N 8320 N 00 N
11 20250509 150423 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 -80 5 -1.45 308915655 56870 44.06 5500 5520 5400 7150 3850 5500 5431.96 6.56 0 5000 5786 5642 5436 5292 5086 5540 5190 70 1650 500 3850 10 1 13922475 755 5.84 0.83 12 0.41 928.00 6553.00 7440 20240725 -27.15 4250 20241209 27.53 6040 -10.26 20250219 4460 21.52 20250407 7440 -27.15 20240725 4250 27.53 20241209 4.48 Y 037440 500 69 억 912674 N N 19297 N 00 N
12 20250509 140421 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 -80 5 -1.45 281202995 51756 40.10 5500 5520 5400 7150 3850 5500 5433.24 6.56 0 2296 5786 5642 5436 5292 5086 5540 5190 70 1650 500 3850 10 1 13922475 755 5.84 0.83 12 0.37 928.00 6553.00 7440 20240725 -27.15 4250 20241209 27.53 6040 -10.26 20250219 4460 21.52 20250407 7440 -27.15 20240725 4250 27.53 20241209 4.48 Y 037440 500 69 억 912674 N N 19297 N 00 N