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
057030/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
20250512,160519,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5510,1005,2,22.31,38110642571,7321856,987.08,4850,5640,4510,5850,3155,4505,5204.37,4.50,0,-92487,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,899,28.26,1.67,12,44.88,195.00,3292.00,5640,20250512,-2.30,2960,20240805,86.15,5640,-2.30,20250512,3445,59.94,20250331,5640,-2.30,20250512,2960,86.15,20240805,5.30,Y,057030,500,81 억,,733412,N,N,31690,N,00,N
20250512,150525,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5480,975,2,21.64,36110349916,6958724,938.12,4850,5640,4510,5850,3155,4505,5189.22,4.50,0,-41752,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,894,28.10,1.66,12,42.66,195.00,3292.00,5640,20250512,-2.84,2960,20240805,85.14,5640,-2.84,20250512,3445,59.07,20250331,5640,-2.84,20250512,2960,85.14,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
20250512,140524,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5260,755,2,16.76,31075307306,6039806,814.24,4850,5550,4510,5850,3155,4505,5145.08,4.50,0,13709,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,858,26.97,1.60,12,37.03,195.00,3292.00,5550,20250512,-5.23,2960,20240805,77.70,5550,-5.23,20250512,3445,52.69,20250331,5550,-5.23,20250512,2960,77.70,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
20250512,130523,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5350,845,2,18.76,27352353781,5351719,721.48,4850,5500,4510,5850,3155,4505,5110.95,4.50,0,-554,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,873,27.44,1.63,12,32.81,195.00,3292.00,5500,20250512,-2.73,2960,20240805,80.74,5500,-2.73,20250512,3445,55.30,20250331,5500,-2.73,20250512,2960,80.74,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
20250512,120525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5150,645,2,14.32,21636153256,4285492,577.74,4850,5310,4510,5850,3155,4505,5048.70,4.50,0,-38296,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,840,26.41,1.56,12,26.27,195.00,3292.00,5420,20241216,-4.98,2960,20240805,73.99,5310,-3.01,20250512,3445,49.49,20250331,5420,-4.98,20241216,2960,73.99,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
20250512,110524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,635,2,14.10,20686861216,4102218,553.03,4850,5310,4510,5850,3155,4505,5042.85,4.50,0,-57131,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,838,26.36,1.56,12,25.15,195.00,3292.00,5420,20241216,-5.17,2960,20240805,73.65,5310,-3.20,20250512,3445,49.20,20250331,5420,-5.17,20241216,2960,73.65,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
20250512,100523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,635,2,14.10,15307995466,3067841,413.58,4850,5220,4510,5850,3155,4505,4989.83,4.50,0,-53518,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,10,1,16312697,838,26.36,1.56,12,18.81,195.00,3292.00,5420,20241216,-5.17,2960,20240805,73.65,5220,-1.53,20250512,3445,49.20,20250331,5420,-5.17,20241216,2960,73.65,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
20250512,090524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4915,410,2,9.10,2844071238,605067,81.57,4850,4940,4510,5850,3155,4505,4700.42,4.50,0,-87105,4841,4672,4446,4277,4051,4757,4362,82,1345,500,3240,5,1,16312697,802,25.21,1.49,12,3.71,195.00,3292.00,5420,20241216,-9.32,2960,20240805,66.05,4940,-0.51,20250512,3445,42.67,20250331,5420,-9.32,20241216,2960,66.05,20240805,5.30,Y,057030,500,81 억,,733412,N,N,35259,N,00,N
20250509,160521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4505,290,2,6.88,3306376762,738280,810.42,4220,4615,4220,5470,2955,4215,4478.44,4.22,0,48785,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,735,23.10,1.37,12,4.53,195.00,3292.00,5420,20241216,-16.88,2960,20240805,52.20,4800,-6.15,20250415,3445,30.77,20250331,5420,-16.88,20241216,2960,52.20,20240805,5.20,Y,057030,500,81 억,,687960,N,N,35259,N,00,N
20250509,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4495,280,2,6.64,3129285932,698955,767.25,4220,4615,4220,5470,2955,4215,4477.09,4.22,0,53287,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,733,23.05,1.37,12,4.28,195.00,3292.00,5420,20241216,-17.07,2960,20240805,51.86,4800,-6.35,20250415,3445,30.48,20250331,5420,-17.07,20241216,2960,51.86,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,N,00,N
20250509,140522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4550,335,2,7.95,2649612621,591846,649.67,4220,4615,4220,5470,2955,4215,4476.86,4.22,0,45439,4321,4267,4186,4132,4051,4295,4160,82,1255,500,3030,5,1,16312697,742,23.33,1.38,12,3.63,195.00,3292.00,5420,20241216,-16.05,2960,20240805,53.72,4800,-5.21,20250415,3445,32.08,20250331,5420,-16.05,20241216,2960,53.72,20240805,5.20,Y,057030,500,81 억,,687960,N,N,1875,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 160519 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5510 1005 2 22.31 38110642571 7321856 987.08 4850 5640 4510 5850 3155 4505 5204.37 4.50 0 -92487 4841 4672 4446 4277 4051 4757 4362 82 1345 500 3240 10 1 16312697 899 28.26 1.67 12 44.88 195.00 3292.00 5640 20250512 -2.30 2960 20240805 86.15 5640 -2.30 20250512 3445 59.94 20250331 5640 -2.30 20250512 2960 86.15 20240805 5.30 Y 057030 500 81 억 733412 N N 31690 N 00 N
3 20250512 150525 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5480 975 2 21.64 36110349916 6958724 938.12 4850 5640 4510 5850 3155 4505 5189.22 4.50 0 -41752 4841 4672 4446 4277 4051 4757 4362 82 1345 500 3240 10 1 16312697 894 28.10 1.66 12 42.66 195.00 3292.00 5640 20250512 -2.84 2960 20240805 85.14 5640 -2.84 20250512 3445 59.07 20250331 5640 -2.84 20250512 2960 85.14 20240805 5.30 Y 057030 500 81 억 733412 N N 35259 N 00 N
4 20250512 140524 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5260 755 2 16.76 31075307306 6039806 814.24 4850 5550 4510 5850 3155 4505 5145.08 4.50 0 13709 4841 4672 4446 4277 4051 4757 4362 82 1345 500 3240 10 1 16312697 858 26.97 1.60 12 37.03 195.00 3292.00 5550 20250512 -5.23 2960 20240805 77.70 5550 -5.23 20250512 3445 52.69 20250331 5550 -5.23 20250512 2960 77.70 20240805 5.30 Y 057030 500 81 억 733412 N N 35259 N 00 N
5 20250512 130523 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5350 845 2 18.76 27352353781 5351719 721.48 4850 5500 4510 5850 3155 4505 5110.95 4.50 0 -554 4841 4672 4446 4277 4051 4757 4362 82 1345 500 3240 10 1 16312697 873 27.44 1.63 12 32.81 195.00 3292.00 5500 20250512 -2.73 2960 20240805 80.74 5500 -2.73 20250512 3445 55.30 20250331 5500 -2.73 20250512 2960 80.74 20240805 5.30 Y 057030 500 81 억 733412 N N 35259 N 00 N
6 20250512 120525 57 100.00 KOSDAQ 일반서비스 N N N N N 5150 645 2 14.32 21636153256 4285492 577.74 4850 5310 4510 5850 3155 4505 5048.70 4.50 0 -38296 4841 4672 4446 4277 4051 4757 4362 82 1345 500 3240 10 1 16312697 840 26.41 1.56 12 26.27 195.00 3292.00 5420 20241216 -4.98 2960 20240805 73.99 5310 -3.01 20250512 3445 49.49 20250331 5420 -4.98 20241216 2960 73.99 20240805 5.30 Y 057030 500 81 억 733412 N N 35259 N 00 N
7 20250512 110524 57 100.00 KOSDAQ 일반서비스 N N N N N 5140 635 2 14.10 20686861216 4102218 553.03 4850 5310 4510 5850 3155 4505 5042.85 4.50 0 -57131 4841 4672 4446 4277 4051 4757 4362 82 1345 500 3240 10 1 16312697 838 26.36 1.56 12 25.15 195.00 3292.00 5420 20241216 -5.17 2960 20240805 73.65 5310 -3.20 20250512 3445 49.20 20250331 5420 -5.17 20241216 2960 73.65 20240805 5.30 Y 057030 500 81 억 733412 N N 35259 N 00 N
8 20250512 100523 57 100.00 KOSDAQ 일반서비스 N N N N N 5140 635 2 14.10 15307995466 3067841 413.58 4850 5220 4510 5850 3155 4505 4989.83 4.50 0 -53518 4841 4672 4446 4277 4051 4757 4362 82 1345 500 3240 10 1 16312697 838 26.36 1.56 12 18.81 195.00 3292.00 5420 20241216 -5.17 2960 20240805 73.65 5220 -1.53 20250512 3445 49.20 20250331 5420 -5.17 20241216 2960 73.65 20240805 5.30 Y 057030 500 81 억 733412 N N 35259 N 00 N
9 20250512 090524 57 100.00 KOSDAQ 일반서비스 N N N N N 4915 410 2 9.10 2844071238 605067 81.57 4850 4940 4510 5850 3155 4505 4700.42 4.50 0 -87105 4841 4672 4446 4277 4051 4757 4362 82 1345 500 3240 5 1 16312697 802 25.21 1.49 12 3.71 195.00 3292.00 5420 20241216 -9.32 2960 20240805 66.05 4940 -0.51 20250512 3445 42.67 20250331 5420 -9.32 20241216 2960 66.05 20240805 5.30 Y 057030 500 81 억 733412 N N 35259 N 00 N
10 20250509 160521 57 100.00 KOSDAQ 일반서비스 N N N N N 4505 290 2 6.88 3306376762 738280 810.42 4220 4615 4220 5470 2955 4215 4478.44 4.22 0 48785 4321 4267 4186 4132 4051 4295 4160 82 1255 500 3030 5 1 16312697 735 23.10 1.37 12 4.53 195.00 3292.00 5420 20241216 -16.88 2960 20240805 52.20 4800 -6.15 20250415 3445 30.77 20250331 5420 -16.88 20241216 2960 52.20 20240805 5.20 Y 057030 500 81 억 687960 N N 35259 N 00 N
11 20250509 150525 57 100.00 KOSDAQ 일반서비스 N N N N N 4495 280 2 6.64 3129285932 698955 767.25 4220 4615 4220 5470 2955 4215 4477.09 4.22 0 53287 4321 4267 4186 4132 4051 4295 4160 82 1255 500 3030 5 1 16312697 733 23.05 1.37 12 4.28 195.00 3292.00 5420 20241216 -17.07 2960 20240805 51.86 4800 -6.35 20250415 3445 30.48 20250331 5420 -17.07 20241216 2960 51.86 20240805 5.20 Y 057030 500 81 억 687960 N N 1875 N 00 N
12 20250509 140522 57 100.00 KOSDAQ 일반서비스 N N N N N 4550 335 2 7.95 2649612621 591846 649.67 4220 4615 4220 5470 2955 4215 4476.86 4.22 0 45439 4321 4267 4186 4132 4051 4295 4160 82 1255 500 3030 5 1 16312697 742 23.33 1.38 12 3.63 195.00 3292.00 5420 20241216 -16.05 2960 20240805 53.72 4800 -5.21 20250415 3445 32.08 20250331 5420 -16.05 20241216 2960 53.72 20240805 5.20 Y 057030 500 81 억 687960 N N 1875 N 00 N