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
323990/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
20250512,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9150,120,2,1.33,826338850,90604,49.80,9160,9200,9050,11730,6330,9030,9120.34,4.52,0,230,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2128,-19.81,2.87,12,0.39,-462.00,3190.00,25200,20240522,-63.69,6970,20250409,31.28,12670,-27.78,20250423,6970,31.28,20250409,25200,-63.69,20240522,6970,31.28,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,4386,N,00,N
20250512,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,70,2,0.78,778673850,85382,46.93,9160,9200,9050,11730,6330,9030,9119.88,4.52,0,1002,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2116,-19.70,2.85,12,0.37,-462.00,3190.00,25200,20240522,-63.89,6970,20250409,30.56,12670,-28.18,20250423,6970,30.56,20250409,25200,-63.89,20240522,6970,30.56,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
20250512,141050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,80,2,0.89,704786040,77265,42.47,9160,9200,9050,11730,6330,9030,9121.67,4.52,0,2429,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2119,-19.72,2.86,12,0.33,-462.00,3190.00,25200,20240522,-63.85,6970,20250409,30.70,12670,-28.10,20250423,6970,30.70,20250409,25200,-63.85,20240522,6970,30.70,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
20250512,131050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9130,100,2,1.11,577413490,63287,34.78,9160,9200,9050,11730,6330,9030,9123.73,4.52,0,4244,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2123,-19.76,2.86,12,0.27,-462.00,3190.00,25200,20240522,-63.77,6970,20250409,30.99,12670,-27.94,20250423,6970,30.99,20250409,25200,-63.77,20240522,6970,30.99,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
20250512,121050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9150,120,2,1.33,518526960,56830,31.24,9160,9200,9050,11730,6330,9030,9124.18,4.52,0,6170,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2128,-19.81,2.87,12,0.24,-462.00,3190.00,25200,20240522,-63.69,6970,20250409,31.28,12670,-27.78,20250423,6970,31.28,20250409,25200,-63.69,20240522,6970,31.28,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
20250512,111049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,80,2,0.89,428242565,46930,25.79,9160,9200,9050,11730,6330,9030,9125.13,4.52,0,7613,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2119,-19.72,2.86,12,0.20,-462.00,3190.00,25200,20240522,-63.85,6970,20250409,30.70,12670,-28.10,20250423,6970,30.70,20250409,25200,-63.85,20240522,6970,30.70,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
20250512,101047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,70,2,0.78,344797405,37764,20.76,9160,9200,9050,11730,6330,9030,9130.32,4.52,0,6570,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2116,-19.70,2.85,12,0.16,-462.00,3190.00,25200,20240522,-63.89,6970,20250409,30.56,12670,-28.18,20250423,6970,30.56,20250409,25200,-63.89,20240522,6970,30.56,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
20250512,091049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9180,150,2,1.66,95882560,10472,5.76,9160,9200,9130,11730,6330,9030,9156.09,4.52,0,149,9576,9302,9156,8882,8736,9230,8810,116,2700,500,6500,10,1,23257345,2135,-19.87,2.88,12,0.05,-462.00,3190.00,25200,20240522,-63.57,6970,20250409,31.71,12670,-27.55,20250423,6970,31.71,20250409,25200,-63.57,20240522,6970,31.71,20250409,0.87,Y,323990,500,116 억,,1051871,N,N,9725,N,00,N
20250509,161041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9030,-290,5,-3.11,1669141595,181940,164.33,9420,9430,9010,12110,6530,9320,9174.16,4.56,0,-6058,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2100,-19.55,2.83,12,0.78,-462.00,3190.00,25200,20240522,-64.17,6970,20250409,29.56,12670,-28.73,20250423,6970,29.56,20250409,25200,-64.17,20240522,6970,29.56,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,9725,N,00,N
20250509,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,-260,5,-2.79,1551585045,168930,152.58,9420,9430,9010,12110,6530,9320,9184.78,4.56,0,-5115,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2107,-19.61,2.84,12,0.73,-462.00,3190.00,25200,20240522,-64.05,6970,20250409,29.99,12670,-28.49,20250423,6970,29.99,20250409,25200,-64.05,20240522,6970,29.99,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,N,00,N
20250509,141048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,-230,5,-2.47,1410933105,153420,138.57,9420,9430,9010,12110,6530,9320,9196.54,4.56,0,-7619,9626,9472,9386,9232,9146,9430,9190,116,2790,500,6710,10,1,23257345,2114,-19.68,2.85,12,0.66,-462.00,3190.00,25200,20240522,-63.93,6970,20250409,30.42,12670,-28.26,20250423,6970,30.42,20250409,25200,-63.93,20240522,6970,30.42,20250409,0.84,Y,323990,500,116 억,,1060064,N,N,5886,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 161040 57 100.00 KOSDAQ 일반서비스 N N N N N 9150 120 2 1.33 826338850 90604 49.80 9160 9200 9050 11730 6330 9030 9120.34 4.52 0 230 9576 9302 9156 8882 8736 9230 8810 116 2700 500 6500 10 1 23257345 2128 -19.81 2.87 12 0.39 -462.00 3190.00 25200 20240522 -63.69 6970 20250409 31.28 12670 -27.78 20250423 6970 31.28 20250409 25200 -63.69 20240522 6970 31.28 20250409 0.87 Y 323990 500 116 억 1051871 N N 4386 N 00 N
3 20250512 151052 57 100.00 KOSDAQ 일반서비스 N N N N N 9100 70 2 0.78 778673850 85382 46.93 9160 9200 9050 11730 6330 9030 9119.88 4.52 0 1002 9576 9302 9156 8882 8736 9230 8810 116 2700 500 6500 10 1 23257345 2116 -19.70 2.85 12 0.37 -462.00 3190.00 25200 20240522 -63.89 6970 20250409 30.56 12670 -28.18 20250423 6970 30.56 20250409 25200 -63.89 20240522 6970 30.56 20250409 0.87 Y 323990 500 116 억 1051871 N N 9725 N 00 N
4 20250512 141050 57 100.00 KOSDAQ 일반서비스 N N N N N 9110 80 2 0.89 704786040 77265 42.47 9160 9200 9050 11730 6330 9030 9121.67 4.52 0 2429 9576 9302 9156 8882 8736 9230 8810 116 2700 500 6500 10 1 23257345 2119 -19.72 2.86 12 0.33 -462.00 3190.00 25200 20240522 -63.85 6970 20250409 30.70 12670 -28.10 20250423 6970 30.70 20250409 25200 -63.85 20240522 6970 30.70 20250409 0.87 Y 323990 500 116 억 1051871 N N 9725 N 00 N
5 20250512 131050 57 100.00 KOSDAQ 일반서비스 N N N N N 9130 100 2 1.11 577413490 63287 34.78 9160 9200 9050 11730 6330 9030 9123.73 4.52 0 4244 9576 9302 9156 8882 8736 9230 8810 116 2700 500 6500 10 1 23257345 2123 -19.76 2.86 12 0.27 -462.00 3190.00 25200 20240522 -63.77 6970 20250409 30.99 12670 -27.94 20250423 6970 30.99 20250409 25200 -63.77 20240522 6970 30.99 20250409 0.87 Y 323990 500 116 억 1051871 N N 9725 N 00 N
6 20250512 121050 57 100.00 KOSDAQ 일반서비스 N N N N N 9150 120 2 1.33 518526960 56830 31.24 9160 9200 9050 11730 6330 9030 9124.18 4.52 0 6170 9576 9302 9156 8882 8736 9230 8810 116 2700 500 6500 10 1 23257345 2128 -19.81 2.87 12 0.24 -462.00 3190.00 25200 20240522 -63.69 6970 20250409 31.28 12670 -27.78 20250423 6970 31.28 20250409 25200 -63.69 20240522 6970 31.28 20250409 0.87 Y 323990 500 116 억 1051871 N N 9725 N 00 N
7 20250512 111049 57 100.00 KOSDAQ 일반서비스 N N N N N 9110 80 2 0.89 428242565 46930 25.79 9160 9200 9050 11730 6330 9030 9125.13 4.52 0 7613 9576 9302 9156 8882 8736 9230 8810 116 2700 500 6500 10 1 23257345 2119 -19.72 2.86 12 0.20 -462.00 3190.00 25200 20240522 -63.85 6970 20250409 30.70 12670 -28.10 20250423 6970 30.70 20250409 25200 -63.85 20240522 6970 30.70 20250409 0.87 Y 323990 500 116 억 1051871 N N 9725 N 00 N
8 20250512 101047 57 100.00 KOSDAQ 일반서비스 N N N N N 9100 70 2 0.78 344797405 37764 20.76 9160 9200 9050 11730 6330 9030 9130.32 4.52 0 6570 9576 9302 9156 8882 8736 9230 8810 116 2700 500 6500 10 1 23257345 2116 -19.70 2.85 12 0.16 -462.00 3190.00 25200 20240522 -63.89 6970 20250409 30.56 12670 -28.18 20250423 6970 30.56 20250409 25200 -63.89 20240522 6970 30.56 20250409 0.87 Y 323990 500 116 억 1051871 N N 9725 N 00 N
9 20250512 091049 57 100.00 KOSDAQ 일반서비스 N N N N N 9180 150 2 1.66 95882560 10472 5.76 9160 9200 9130 11730 6330 9030 9156.09 4.52 0 149 9576 9302 9156 8882 8736 9230 8810 116 2700 500 6500 10 1 23257345 2135 -19.87 2.88 12 0.05 -462.00 3190.00 25200 20240522 -63.57 6970 20250409 31.71 12670 -27.55 20250423 6970 31.71 20250409 25200 -63.57 20240522 6970 31.71 20250409 0.87 Y 323990 500 116 억 1051871 N N 9725 N 00 N
10 20250509 161041 57 100.00 KOSDAQ 일반서비스 N N N N N 9030 -290 5 -3.11 1669141595 181940 164.33 9420 9430 9010 12110 6530 9320 9174.16 4.56 0 -6058 9626 9472 9386 9232 9146 9430 9190 116 2790 500 6710 10 1 23257345 2100 -19.55 2.83 12 0.78 -462.00 3190.00 25200 20240522 -64.17 6970 20250409 29.56 12670 -28.73 20250423 6970 29.56 20250409 25200 -64.17 20240522 6970 29.56 20250409 0.84 Y 323990 500 116 억 1060064 N N 9725 N 00 N
11 20250509 151052 57 100.00 KOSDAQ 일반서비스 N N N N N 9060 -260 5 -2.79 1551585045 168930 152.58 9420 9430 9010 12110 6530 9320 9184.78 4.56 0 -5115 9626 9472 9386 9232 9146 9430 9190 116 2790 500 6710 10 1 23257345 2107 -19.61 2.84 12 0.73 -462.00 3190.00 25200 20240522 -64.05 6970 20250409 29.99 12670 -28.49 20250423 6970 29.99 20250409 25200 -64.05 20240522 6970 29.99 20250409 0.84 Y 323990 500 116 억 1060064 N N 5886 N 00 N
12 20250509 141048 57 100.00 KOSDAQ 일반서비스 N N N N N 9090 -230 5 -2.47 1410933105 153420 138.57 9420 9430 9010 12110 6530 9320 9196.54 4.56 0 -7619 9626 9472 9386 9232 9146 9430 9190 116 2790 500 6710 10 1 23257345 2114 -19.68 2.85 12 0.66 -462.00 3190.00 25200 20240522 -63.93 6970 20250409 30.42 12670 -28.26 20250423 6970 30.42 20250409 25200 -63.93 20240522 6970 30.42 20250409 0.84 Y 323990 500 116 억 1060064 N N 5886 N 00 N