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
348150/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
20250512,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,25,2,0.51,89796740,18378,33.27,4950,4950,4800,6330,3415,4875,4886.10,1.83,0,5782,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,952,-18.01,2.53,12,0.09,-272.00,1938.00,8920,20240709,-45.07,3730,20250407,31.37,6470,-24.27,20250409,3730,31.37,20250407,8920,-45.07,20240709,3730,31.37,20250407,1.90,Y,348150,500,97 억,,355113,N,N,46,N,00,N
20250512,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4910,35,2,0.72,78531200,16080,29.11,4950,4950,4800,6330,3415,4875,4883.78,1.83,0,5121,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,953,-18.05,2.53,12,0.08,-272.00,1938.00,8920,20240709,-44.96,3730,20250407,31.64,6470,-24.11,20250409,3730,31.64,20250407,8920,-44.96,20240709,3730,31.64,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
20250512,141106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4920,45,2,0.92,74723875,15306,27.71,4950,4950,4800,6330,3415,4875,4882.00,1.83,0,4652,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,955,-18.09,2.54,12,0.08,-272.00,1938.00,8920,20240709,-44.84,3730,20250407,31.90,6470,-23.96,20250409,3730,31.90,20250407,8920,-44.84,20240709,3730,31.90,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
20250512,131105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4930,55,2,1.13,66279720,13593,24.61,4950,4950,4800,6330,3415,4875,4876.02,1.83,0,3664,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,957,-18.12,2.54,12,0.07,-272.00,1938.00,8920,20240709,-44.73,3730,20250407,32.17,6470,-23.80,20250409,3730,32.17,20250407,8920,-44.73,20240709,3730,32.17,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
20250512,121106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4940,65,2,1.33,62418915,12811,23.19,4950,4950,4800,6330,3415,4875,4872.29,1.83,0,3811,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,959,-18.16,2.55,12,0.07,-272.00,1938.00,8920,20240709,-44.62,3730,20250407,32.44,6470,-23.65,20250409,3730,32.44,20250407,8920,-44.62,20240709,3730,32.44,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
20250512,111105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4915,40,2,0.82,59519215,12223,22.13,4950,4950,4800,6330,3415,4875,4869.44,1.83,0,3521,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,954,-18.07,2.54,12,0.06,-272.00,1938.00,8920,20240709,-44.90,3730,20250407,31.77,6470,-24.03,20250409,3730,31.77,20250407,8920,-44.90,20240709,3730,31.77,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
20250512,101102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4880,5,2,0.10,39767595,8208,14.86,4950,4950,4800,6330,3415,4875,4844.98,1.83,0,2045,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,948,-17.94,2.52,12,0.04,-272.00,1938.00,8920,20240709,-45.29,3730,20250407,30.83,6470,-24.57,20250409,3730,30.83,20250407,8920,-45.29,20240709,3730,30.83,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
20250512,091105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4875,0,3,0.00,4226985,864,1.56,4950,4950,4875,6330,3415,4875,4892.34,1.83,0,-764,5245,5060,4955,4770,4665,5007,4717,97,1455,500,3410,5,1,19418889,947,-17.92,2.52,12,0.00,-272.00,1938.00,8920,20240709,-45.35,3730,20250407,30.70,6470,-24.65,20250409,3730,30.70,20250407,8920,-45.35,20240709,3730,30.70,20250407,1.90,Y,348150,500,97 억,,355113,N,N,9063,N,00,N
20250509,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4875,-135,5,-2.69,272839690,55242,236.95,5140,5140,4850,6510,3510,5010,4938.99,1.95,0,-20467,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,947,-17.92,2.52,12,0.28,-272.00,1938.00,8920,20240709,-45.35,3730,20250407,30.70,6470,-24.65,20250409,3730,30.70,20250407,8920,-45.35,20240709,3730,30.70,20250407,1.92,Y,348150,500,97 억,,377835,N,N,9063,N,00,N
20250509,151107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4890,-120,5,-2.40,265944915,53828,230.88,5140,5140,4850,6510,3510,5010,4940.64,1.95,0,-20586,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,950,-17.98,2.52,12,0.28,-272.00,1938.00,8920,20240709,-45.18,3730,20250407,31.10,6470,-24.42,20250409,3730,31.10,20250407,8920,-45.18,20240709,3730,31.10,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,N,00,N
20250509,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4885,-125,5,-2.50,234969625,47476,203.64,5140,5140,4850,6510,3510,5010,4949.23,1.95,0,-24432,5110,5060,4970,4920,4830,5085,4945,97,1500,500,3500,5,1,19418889,949,-17.96,2.52,12,0.24,-272.00,1938.00,8920,20240709,-45.24,3730,20250407,30.97,6470,-24.50,20250409,3730,30.97,20250407,8920,-45.24,20240709,3730,30.97,20250407,1.92,Y,348150,500,97 억,,377835,N,N,845,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 161056 57 100.00 KOSDAQ 일반서비스 N N N N N 4900 25 2 0.51 89796740 18378 33.27 4950 4950 4800 6330 3415 4875 4886.10 1.83 0 5782 5245 5060 4955 4770 4665 5007 4717 97 1455 500 3410 5 1 19418889 952 -18.01 2.53 12 0.09 -272.00 1938.00 8920 20240709 -45.07 3730 20250407 31.37 6470 -24.27 20250409 3730 31.37 20250407 8920 -45.07 20240709 3730 31.37 20250407 1.90 Y 348150 500 97 억 355113 N N 46 N 00 N
3 20250512 151108 57 100.00 KOSDAQ 일반서비스 N N N N N 4910 35 2 0.72 78531200 16080 29.11 4950 4950 4800 6330 3415 4875 4883.78 1.83 0 5121 5245 5060 4955 4770 4665 5007 4717 97 1455 500 3410 5 1 19418889 953 -18.05 2.53 12 0.08 -272.00 1938.00 8920 20240709 -44.96 3730 20250407 31.64 6470 -24.11 20250409 3730 31.64 20250407 8920 -44.96 20240709 3730 31.64 20250407 1.90 Y 348150 500 97 억 355113 N N 9063 N 00 N
4 20250512 141106 57 100.00 KOSDAQ 일반서비스 N N N N N 4920 45 2 0.92 74723875 15306 27.71 4950 4950 4800 6330 3415 4875 4882.00 1.83 0 4652 5245 5060 4955 4770 4665 5007 4717 97 1455 500 3410 5 1 19418889 955 -18.09 2.54 12 0.08 -272.00 1938.00 8920 20240709 -44.84 3730 20250407 31.90 6470 -23.96 20250409 3730 31.90 20250407 8920 -44.84 20240709 3730 31.90 20250407 1.90 Y 348150 500 97 억 355113 N N 9063 N 00 N
5 20250512 131105 57 100.00 KOSDAQ 일반서비스 N N N N N 4930 55 2 1.13 66279720 13593 24.61 4950 4950 4800 6330 3415 4875 4876.02 1.83 0 3664 5245 5060 4955 4770 4665 5007 4717 97 1455 500 3410 5 1 19418889 957 -18.12 2.54 12 0.07 -272.00 1938.00 8920 20240709 -44.73 3730 20250407 32.17 6470 -23.80 20250409 3730 32.17 20250407 8920 -44.73 20240709 3730 32.17 20250407 1.90 Y 348150 500 97 억 355113 N N 9063 N 00 N
6 20250512 121106 57 100.00 KOSDAQ 일반서비스 N N N N N 4940 65 2 1.33 62418915 12811 23.19 4950 4950 4800 6330 3415 4875 4872.29 1.83 0 3811 5245 5060 4955 4770 4665 5007 4717 97 1455 500 3410 5 1 19418889 959 -18.16 2.55 12 0.07 -272.00 1938.00 8920 20240709 -44.62 3730 20250407 32.44 6470 -23.65 20250409 3730 32.44 20250407 8920 -44.62 20240709 3730 32.44 20250407 1.90 Y 348150 500 97 억 355113 N N 9063 N 00 N
7 20250512 111105 57 100.00 KOSDAQ 일반서비스 N N N N N 4915 40 2 0.82 59519215 12223 22.13 4950 4950 4800 6330 3415 4875 4869.44 1.83 0 3521 5245 5060 4955 4770 4665 5007 4717 97 1455 500 3410 5 1 19418889 954 -18.07 2.54 12 0.06 -272.00 1938.00 8920 20240709 -44.90 3730 20250407 31.77 6470 -24.03 20250409 3730 31.77 20250407 8920 -44.90 20240709 3730 31.77 20250407 1.90 Y 348150 500 97 억 355113 N N 9063 N 00 N
8 20250512 101102 57 100.00 KOSDAQ 일반서비스 N N N N N 4880 5 2 0.10 39767595 8208 14.86 4950 4950 4800 6330 3415 4875 4844.98 1.83 0 2045 5245 5060 4955 4770 4665 5007 4717 97 1455 500 3410 5 1 19418889 948 -17.94 2.52 12 0.04 -272.00 1938.00 8920 20240709 -45.29 3730 20250407 30.83 6470 -24.57 20250409 3730 30.83 20250407 8920 -45.29 20240709 3730 30.83 20250407 1.90 Y 348150 500 97 억 355113 N N 9063 N 00 N
9 20250512 091105 57 100.00 KOSDAQ 일반서비스 N N N N N 4875 0 3 0.00 4226985 864 1.56 4950 4950 4875 6330 3415 4875 4892.34 1.83 0 -764 5245 5060 4955 4770 4665 5007 4717 97 1455 500 3410 5 1 19418889 947 -17.92 2.52 12 0.00 -272.00 1938.00 8920 20240709 -45.35 3730 20250407 30.70 6470 -24.65 20250409 3730 30.70 20250407 8920 -45.35 20240709 3730 30.70 20250407 1.90 Y 348150 500 97 억 355113 N N 9063 N 00 N
10 20250509 161056 57 100.00 KOSDAQ 일반서비스 N N N N N 4875 -135 5 -2.69 272839690 55242 236.95 5140 5140 4850 6510 3510 5010 4938.99 1.95 0 -20467 5110 5060 4970 4920 4830 5085 4945 97 1500 500 3500 5 1 19418889 947 -17.92 2.52 12 0.28 -272.00 1938.00 8920 20240709 -45.35 3730 20250407 30.70 6470 -24.65 20250409 3730 30.70 20250407 8920 -45.35 20240709 3730 30.70 20250407 1.92 Y 348150 500 97 억 377835 N N 9063 N 00 N
11 20250509 151107 57 100.00 KOSDAQ 일반서비스 N N N N N 4890 -120 5 -2.40 265944915 53828 230.88 5140 5140 4850 6510 3510 5010 4940.64 1.95 0 -20586 5110 5060 4970 4920 4830 5085 4945 97 1500 500 3500 5 1 19418889 950 -17.98 2.52 12 0.28 -272.00 1938.00 8920 20240709 -45.18 3730 20250407 31.10 6470 -24.42 20250409 3730 31.10 20250407 8920 -45.18 20240709 3730 31.10 20250407 1.92 Y 348150 500 97 억 377835 N N 845 N 00 N
12 20250509 141103 57 100.00 KOSDAQ 일반서비스 N N N N N 4885 -125 5 -2.50 234969625 47476 203.64 5140 5140 4850 6510 3510 5010 4949.23 1.95 0 -24432 5110 5060 4970 4920 4830 5085 4945 97 1500 500 3500 5 1 19418889 949 -17.96 2.52 12 0.24 -272.00 1938.00 8920 20240709 -45.24 3730 20250407 30.97 6470 -24.50 20250409 3730 30.97 20250407 8920 -45.24 20240709 3730 30.97 20250407 1.92 Y 348150 500 97 억 377835 N N 845 N 00 N