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
230360/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
20250512,160918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8580,270,2,3.25,1012833235,119307,138.32,8330,8610,8320,10800,5820,8310,8489.30,11.00,0,66457,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2700,9.08,1.11,12,0.38,945.00,7751.00,14750,20240508,-41.83,7390,20250408,16.10,10920,-21.43,20250116,7390,16.10,20250408,14450,-40.62,20240619,7390,16.10,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,7615,N,00,N
20250512,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8590,280,2,3.37,977852005,115232,133.60,8330,8600,8320,10800,5820,8310,8485.94,11.00,0,63514,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2703,9.09,1.11,12,0.37,945.00,7751.00,14750,20240508,-41.76,7390,20250408,16.24,10920,-21.34,20250116,7390,16.24,20250408,14450,-40.55,20240619,7390,16.24,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
20250512,140926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8580,270,2,3.25,872805755,102998,119.42,8330,8600,8320,10800,5820,8310,8474.01,11.00,0,54677,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2700,9.08,1.11,12,0.33,945.00,7751.00,14750,20240508,-41.83,7390,20250408,16.10,10920,-21.43,20250116,7390,16.10,20250408,14450,-40.62,20240619,7390,16.10,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
20250512,130926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8580,270,2,3.25,671356295,79491,92.16,8330,8590,8320,10800,5820,8310,8445.69,11.00,0,42417,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2700,9.08,1.11,12,0.25,945.00,7751.00,14750,20240508,-41.83,7390,20250408,16.10,10920,-21.43,20250116,7390,16.10,20250408,14450,-40.62,20240619,7390,16.10,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
20250512,120926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8550,240,2,2.89,581083235,68960,79.95,8330,8570,8320,10800,5820,8310,8426.38,11.00,0,37351,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2691,9.05,1.10,12,0.22,945.00,7751.00,14750,20240508,-42.03,7390,20250408,15.70,10920,-21.70,20250116,7390,15.70,20250408,14450,-40.83,20240619,7390,15.70,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
20250512,110926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8480,170,2,2.05,375339245,44808,51.95,8330,8480,8320,10800,5820,8310,8376.61,11.00,0,28354,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2668,8.97,1.09,12,0.14,945.00,7751.00,14750,20240508,-42.51,7390,20250408,14.75,10920,-22.34,20250116,7390,14.75,20250408,14450,-41.31,20240619,7390,14.75,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
20250512,100924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8360,50,2,0.60,222479185,26642,30.89,8330,8390,8320,10800,5820,8310,8350.69,11.00,0,16137,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2631,8.85,1.08,12,0.08,945.00,7751.00,14750,20240508,-43.32,7390,20250408,13.13,10920,-23.44,20250116,7390,13.13,20250408,14450,-42.15,20240619,7390,13.13,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
20250512,090926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8370,60,2,0.72,34669650,4141,4.80,8330,8390,8330,10800,5820,8310,8372.29,11.00,0,2932,8690,8500,8150,7960,7610,8325,7785,33,2490,100,5980,10,1,31468029,2634,8.86,1.08,12,0.01,945.00,7751.00,14750,20240508,-43.25,7390,20250408,13.26,10920,-23.35,20250116,7390,13.26,20250408,14450,-42.08,20240619,7390,13.26,20250408,0.91,Y,230360,100,32 억,,3462270,N,N,4539,N,00,N
20250509,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8310,30,2,0.36,710778000,86206,128.58,8330,8340,7800,10760,5800,8280,8245.11,10.94,0,20655,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2615,8.79,1.07,12,0.27,945.00,7751.00,14750,20240508,-43.66,7390,20250408,12.45,10920,-23.90,20250116,7390,12.45,20250408,14650,-43.28,20240509,7390,12.45,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,4539,N,00,N
20250509,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,20,2,0.24,687421590,83394,124.39,8330,8340,7800,10760,5800,8280,8243.06,10.94,0,18778,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2612,8.78,1.07,12,0.27,945.00,7751.00,14750,20240508,-43.73,7390,20250408,12.31,10920,-23.99,20250116,7390,12.31,20250408,14650,-43.34,20240509,7390,12.31,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,N,00,N
20250509,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8270,-10,5,-0.12,633498920,76885,114.68,8330,8340,7800,10760,5800,8280,8239.56,10.94,0,14012,8453,8366,8323,8236,8193,8345,8215,33,2480,100,5960,10,1,31468029,2602,8.75,1.07,12,0.24,945.00,7751.00,14750,20240508,-43.93,7390,20250408,11.91,10920,-24.27,20250116,7390,11.91,20250408,14650,-43.55,20240509,7390,11.91,20250408,0.91,Y,230360,100,32 억,,3442525,N,N,6057,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 160918 57 100.00 KOSDAQ 일반서비스 N N N N N 8580 270 2 3.25 1012833235 119307 138.32 8330 8610 8320 10800 5820 8310 8489.30 11.00 0 66457 8690 8500 8150 7960 7610 8325 7785 33 2490 100 5980 10 1 31468029 2700 9.08 1.11 12 0.38 945.00 7751.00 14750 20240508 -41.83 7390 20250408 16.10 10920 -21.43 20250116 7390 16.10 20250408 14450 -40.62 20240619 7390 16.10 20250408 0.91 Y 230360 100 32 억 3462270 N N 7615 N 00 N
3 20250512 150928 57 100.00 KOSDAQ 일반서비스 N N N N N 8590 280 2 3.37 977852005 115232 133.60 8330 8600 8320 10800 5820 8310 8485.94 11.00 0 63514 8690 8500 8150 7960 7610 8325 7785 33 2490 100 5980 10 1 31468029 2703 9.09 1.11 12 0.37 945.00 7751.00 14750 20240508 -41.76 7390 20250408 16.24 10920 -21.34 20250116 7390 16.24 20250408 14450 -40.55 20240619 7390 16.24 20250408 0.91 Y 230360 100 32 억 3462270 N N 4539 N 00 N
4 20250512 140926 57 100.00 KOSDAQ 일반서비스 N N N N N 8580 270 2 3.25 872805755 102998 119.42 8330 8600 8320 10800 5820 8310 8474.01 11.00 0 54677 8690 8500 8150 7960 7610 8325 7785 33 2490 100 5980 10 1 31468029 2700 9.08 1.11 12 0.33 945.00 7751.00 14750 20240508 -41.83 7390 20250408 16.10 10920 -21.43 20250116 7390 16.10 20250408 14450 -40.62 20240619 7390 16.10 20250408 0.91 Y 230360 100 32 억 3462270 N N 4539 N 00 N
5 20250512 130926 57 100.00 KOSDAQ 일반서비스 N N N N N 8580 270 2 3.25 671356295 79491 92.16 8330 8590 8320 10800 5820 8310 8445.69 11.00 0 42417 8690 8500 8150 7960 7610 8325 7785 33 2490 100 5980 10 1 31468029 2700 9.08 1.11 12 0.25 945.00 7751.00 14750 20240508 -41.83 7390 20250408 16.10 10920 -21.43 20250116 7390 16.10 20250408 14450 -40.62 20240619 7390 16.10 20250408 0.91 Y 230360 100 32 억 3462270 N N 4539 N 00 N
6 20250512 120926 57 100.00 KOSDAQ 일반서비스 N N N N N 8550 240 2 2.89 581083235 68960 79.95 8330 8570 8320 10800 5820 8310 8426.38 11.00 0 37351 8690 8500 8150 7960 7610 8325 7785 33 2490 100 5980 10 1 31468029 2691 9.05 1.10 12 0.22 945.00 7751.00 14750 20240508 -42.03 7390 20250408 15.70 10920 -21.70 20250116 7390 15.70 20250408 14450 -40.83 20240619 7390 15.70 20250408 0.91 Y 230360 100 32 억 3462270 N N 4539 N 00 N
7 20250512 110926 57 100.00 KOSDAQ 일반서비스 N N N N N 8480 170 2 2.05 375339245 44808 51.95 8330 8480 8320 10800 5820 8310 8376.61 11.00 0 28354 8690 8500 8150 7960 7610 8325 7785 33 2490 100 5980 10 1 31468029 2668 8.97 1.09 12 0.14 945.00 7751.00 14750 20240508 -42.51 7390 20250408 14.75 10920 -22.34 20250116 7390 14.75 20250408 14450 -41.31 20240619 7390 14.75 20250408 0.91 Y 230360 100 32 억 3462270 N N 4539 N 00 N
8 20250512 100924 57 100.00 KOSDAQ 일반서비스 N N N N N 8360 50 2 0.60 222479185 26642 30.89 8330 8390 8320 10800 5820 8310 8350.69 11.00 0 16137 8690 8500 8150 7960 7610 8325 7785 33 2490 100 5980 10 1 31468029 2631 8.85 1.08 12 0.08 945.00 7751.00 14750 20240508 -43.32 7390 20250408 13.13 10920 -23.44 20250116 7390 13.13 20250408 14450 -42.15 20240619 7390 13.13 20250408 0.91 Y 230360 100 32 억 3462270 N N 4539 N 00 N
9 20250512 090926 57 100.00 KOSDAQ 일반서비스 N N N N N 8370 60 2 0.72 34669650 4141 4.80 8330 8390 8330 10800 5820 8310 8372.29 11.00 0 2932 8690 8500 8150 7960 7610 8325 7785 33 2490 100 5980 10 1 31468029 2634 8.86 1.08 12 0.01 945.00 7751.00 14750 20240508 -43.25 7390 20250408 13.26 10920 -23.35 20250116 7390 13.26 20250408 14450 -42.08 20240619 7390 13.26 20250408 0.91 Y 230360 100 32 억 3462270 N N 4539 N 00 N
10 20250509 160917 57 100.00 KOSDAQ 일반서비스 N N N N N 8310 30 2 0.36 710778000 86206 128.58 8330 8340 7800 10760 5800 8280 8245.11 10.94 0 20655 8453 8366 8323 8236 8193 8345 8215 33 2480 100 5960 10 1 31468029 2615 8.79 1.07 12 0.27 945.00 7751.00 14750 20240508 -43.66 7390 20250408 12.45 10920 -23.90 20250116 7390 12.45 20250408 14650 -43.28 20240509 7390 12.45 20250408 0.91 Y 230360 100 32 억 3442525 N N 4539 N 00 N
11 20250509 150928 57 100.00 KOSDAQ 일반서비스 N N N N N 8300 20 2 0.24 687421590 83394 124.39 8330 8340 7800 10760 5800 8280 8243.06 10.94 0 18778 8453 8366 8323 8236 8193 8345 8215 33 2480 100 5960 10 1 31468029 2612 8.78 1.07 12 0.27 945.00 7751.00 14750 20240508 -43.73 7390 20250408 12.31 10920 -23.99 20250116 7390 12.31 20250408 14650 -43.34 20240509 7390 12.31 20250408 0.91 Y 230360 100 32 억 3442525 N N 6057 N 00 N
12 20250509 140924 57 100.00 KOSDAQ 일반서비스 N N N N N 8270 -10 5 -0.12 633498920 76885 114.68 8330 8340 7800 10760 5800 8280 8239.56 10.94 0 14012 8453 8366 8323 8236 8193 8345 8215 33 2480 100 5960 10 1 31468029 2602 8.75 1.07 12 0.24 945.00 7751.00 14750 20240508 -43.93 7390 20250408 11.91 10920 -24.27 20250116 7390 11.91 20250408 14650 -43.55 20240509 7390 11.91 20250408 0.91 Y 230360 100 32 억 3442525 N N 6057 N 00 N