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
383930/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
20250512,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4430,230,2,5.48,2002188311,457994,138.64,4200,4455,4180,5460,2940,4200,4371.48,0.38,0,88488,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,566,-28.22,1.97,12,3.58,-157.00,2245.00,10600,20240617,-58.21,4100,20250507,8.05,9370,-52.72,20250407,4100,8.05,20250507,10600,-58.21,20240617,4100,8.05,20250507,2.34,Y,383930,500,63 억,,48692,N,N,728,N,00,N
20250512,151136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4410,210,2,5.00,1940466066,444044,134.42,4200,4455,4180,5460,2940,4200,4369.99,0.38,0,88860,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,564,-28.09,1.96,12,3.47,-157.00,2245.00,10600,20240617,-58.40,4100,20250507,7.56,9370,-52.93,20250407,4100,7.56,20250507,10600,-58.40,20240617,4100,7.56,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
20250512,141134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4415,215,2,5.12,1657777428,379557,114.90,4200,4455,4180,5460,2940,4200,4367.66,0.38,0,79938,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,564,-28.12,1.97,12,2.97,-157.00,2245.00,10600,20240617,-58.35,4100,20250507,7.68,9370,-52.88,20250407,4100,7.68,20250507,10600,-58.35,20240617,4100,7.68,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
20250512,131133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4440,240,2,5.71,1507693698,345647,104.63,4200,4455,4180,5460,2940,4200,4361.95,0.38,0,75036,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,568,-28.28,1.98,12,2.70,-157.00,2245.00,10600,20240617,-58.11,4100,20250507,8.29,9370,-52.61,20250407,4100,8.29,20250507,10600,-58.11,20240617,4100,8.29,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
20250512,121134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4400,200,2,4.76,1141706505,263167,79.66,4200,4440,4180,5460,2940,4200,4338.33,0.38,0,57132,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,563,-28.03,1.96,12,2.06,-157.00,2245.00,10600,20240617,-58.49,4100,20250507,7.32,9370,-53.04,20250407,4100,7.32,20250507,10600,-58.49,20240617,4100,7.32,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
20250512,111133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4375,175,2,4.17,1030160577,237789,71.98,4200,4440,4180,5460,2940,4200,4332.25,0.38,0,58070,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,559,-27.87,1.95,12,1.86,-157.00,2245.00,10600,20240617,-58.73,4100,20250507,6.71,9370,-53.31,20250407,4100,6.71,20250507,10600,-58.73,20240617,4100,6.71,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
20250512,101130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4370,170,2,4.05,884844313,204529,61.91,4200,4440,4180,5460,2940,4200,4326.25,0.38,0,54153,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,559,-27.83,1.95,12,1.60,-157.00,2245.00,10600,20240617,-58.77,4100,20250507,6.59,9370,-53.36,20250407,4100,6.59,20250507,10600,-58.77,20240617,4100,6.59,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
20250512,091133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4245,45,2,1.07,134156220,31929,9.67,4200,4245,4180,5460,2940,4200,4201.70,0.38,0,2275,4393,4296,4223,4126,4053,4260,4090,64,1260,500,2940,5,1,12784128,543,-27.04,1.89,12,0.25,-157.00,2245.00,10600,20240617,-59.95,4100,20250507,3.54,9370,-54.70,20250407,4100,3.54,20250507,10600,-59.95,20240617,4100,3.54,20250507,2.34,Y,383930,500,63 억,,48692,N,N,413,N,00,N
20250509,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4200,-30,5,-0.71,1386081883,328908,106.26,4230,4320,4150,5490,2965,4230,4214.22,0.25,0,15360,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,537,-26.75,1.87,12,2.57,-157.00,2245.00,10600,20240617,-60.38,4100,20250507,2.44,9370,-55.18,20250407,4100,2.44,20250507,10600,-60.38,20240617,4100,2.44,20250507,2.34,Y,383930,500,63 억,,32349,N,N,413,N,00,N
20250509,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,-10,5,-0.24,1333862668,316485,102.24,4230,4320,4150,5490,2965,4230,4214.61,0.25,0,17511,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,539,-26.88,1.88,12,2.48,-157.00,2245.00,10600,20240617,-60.19,4100,20250507,2.93,9370,-54.96,20250407,4100,2.93,20250507,10600,-60.19,20240617,4100,2.93,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,N,00,N
20250509,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4235,5,2,0.12,1168144263,277167,89.54,4230,4320,4150,5490,2965,4230,4214.58,0.25,0,12037,4340,4285,4215,4160,4090,4250,4125,64,1260,500,2960,5,1,12784128,541,-26.97,1.89,12,2.17,-157.00,2245.00,10600,20240617,-60.05,4100,20250507,3.29,9370,-54.80,20250407,4100,3.29,20250507,10600,-60.05,20240617,4100,3.29,20250507,2.34,Y,383930,500,63 억,,32349,N,N,241,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 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 4430 230 2 5.48 2002188311 457994 138.64 4200 4455 4180 5460 2940 4200 4371.48 0.38 0 88488 4393 4296 4223 4126 4053 4260 4090 64 1260 500 2940 5 1 12784128 566 -28.22 1.97 12 3.58 -157.00 2245.00 10600 20240617 -58.21 4100 20250507 8.05 9370 -52.72 20250407 4100 8.05 20250507 10600 -58.21 20240617 4100 8.05 20250507 2.34 Y 383930 500 63 억 48692 N N 728 N 00 N
3 20250512 151136 57 100.00 KOSDAQ 일반서비스 N N N N N 4410 210 2 5.00 1940466066 444044 134.42 4200 4455 4180 5460 2940 4200 4369.99 0.38 0 88860 4393 4296 4223 4126 4053 4260 4090 64 1260 500 2940 5 1 12784128 564 -28.09 1.96 12 3.47 -157.00 2245.00 10600 20240617 -58.40 4100 20250507 7.56 9370 -52.93 20250407 4100 7.56 20250507 10600 -58.40 20240617 4100 7.56 20250507 2.34 Y 383930 500 63 억 48692 N N 413 N 00 N
4 20250512 141134 57 100.00 KOSDAQ 일반서비스 N N N N N 4415 215 2 5.12 1657777428 379557 114.90 4200 4455 4180 5460 2940 4200 4367.66 0.38 0 79938 4393 4296 4223 4126 4053 4260 4090 64 1260 500 2940 5 1 12784128 564 -28.12 1.97 12 2.97 -157.00 2245.00 10600 20240617 -58.35 4100 20250507 7.68 9370 -52.88 20250407 4100 7.68 20250507 10600 -58.35 20240617 4100 7.68 20250507 2.34 Y 383930 500 63 억 48692 N N 413 N 00 N
5 20250512 131133 57 100.00 KOSDAQ 일반서비스 N N N N N 4440 240 2 5.71 1507693698 345647 104.63 4200 4455 4180 5460 2940 4200 4361.95 0.38 0 75036 4393 4296 4223 4126 4053 4260 4090 64 1260 500 2940 5 1 12784128 568 -28.28 1.98 12 2.70 -157.00 2245.00 10600 20240617 -58.11 4100 20250507 8.29 9370 -52.61 20250407 4100 8.29 20250507 10600 -58.11 20240617 4100 8.29 20250507 2.34 Y 383930 500 63 억 48692 N N 413 N 00 N
6 20250512 121134 57 100.00 KOSDAQ 일반서비스 N N N N N 4400 200 2 4.76 1141706505 263167 79.66 4200 4440 4180 5460 2940 4200 4338.33 0.38 0 57132 4393 4296 4223 4126 4053 4260 4090 64 1260 500 2940 5 1 12784128 563 -28.03 1.96 12 2.06 -157.00 2245.00 10600 20240617 -58.49 4100 20250507 7.32 9370 -53.04 20250407 4100 7.32 20250507 10600 -58.49 20240617 4100 7.32 20250507 2.34 Y 383930 500 63 억 48692 N N 413 N 00 N
7 20250512 111133 57 100.00 KOSDAQ 일반서비스 N N N N N 4375 175 2 4.17 1030160577 237789 71.98 4200 4440 4180 5460 2940 4200 4332.25 0.38 0 58070 4393 4296 4223 4126 4053 4260 4090 64 1260 500 2940 5 1 12784128 559 -27.87 1.95 12 1.86 -157.00 2245.00 10600 20240617 -58.73 4100 20250507 6.71 9370 -53.31 20250407 4100 6.71 20250507 10600 -58.73 20240617 4100 6.71 20250507 2.34 Y 383930 500 63 억 48692 N N 413 N 00 N
8 20250512 101130 57 100.00 KOSDAQ 일반서비스 N N N N N 4370 170 2 4.05 884844313 204529 61.91 4200 4440 4180 5460 2940 4200 4326.25 0.38 0 54153 4393 4296 4223 4126 4053 4260 4090 64 1260 500 2940 5 1 12784128 559 -27.83 1.95 12 1.60 -157.00 2245.00 10600 20240617 -58.77 4100 20250507 6.59 9370 -53.36 20250407 4100 6.59 20250507 10600 -58.77 20240617 4100 6.59 20250507 2.34 Y 383930 500 63 억 48692 N N 413 N 00 N
9 20250512 091133 57 100.00 KOSDAQ 일반서비스 N N N N N 4245 45 2 1.07 134156220 31929 9.67 4200 4245 4180 5460 2940 4200 4201.70 0.38 0 2275 4393 4296 4223 4126 4053 4260 4090 64 1260 500 2940 5 1 12784128 543 -27.04 1.89 12 0.25 -157.00 2245.00 10600 20240617 -59.95 4100 20250507 3.54 9370 -54.70 20250407 4100 3.54 20250507 10600 -59.95 20240617 4100 3.54 20250507 2.34 Y 383930 500 63 억 48692 N N 413 N 00 N
10 20250509 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 4200 -30 5 -0.71 1386081883 328908 106.26 4230 4320 4150 5490 2965 4230 4214.22 0.25 0 15360 4340 4285 4215 4160 4090 4250 4125 64 1260 500 2960 5 1 12784128 537 -26.75 1.87 12 2.57 -157.00 2245.00 10600 20240617 -60.38 4100 20250507 2.44 9370 -55.18 20250407 4100 2.44 20250507 10600 -60.38 20240617 4100 2.44 20250507 2.34 Y 383930 500 63 억 32349 N N 413 N 00 N
11 20250509 151135 57 100.00 KOSDAQ 일반서비스 N N N N N 4220 -10 5 -0.24 1333862668 316485 102.24 4230 4320 4150 5490 2965 4230 4214.61 0.25 0 17511 4340 4285 4215 4160 4090 4250 4125 64 1260 500 2960 5 1 12784128 539 -26.88 1.88 12 2.48 -157.00 2245.00 10600 20240617 -60.19 4100 20250507 2.93 9370 -54.96 20250407 4100 2.93 20250507 10600 -60.19 20240617 4100 2.93 20250507 2.34 Y 383930 500 63 억 32349 N N 241 N 00 N
12 20250509 141131 57 100.00 KOSDAQ 일반서비스 N N N N N 4235 5 2 0.12 1168144263 277167 89.54 4230 4320 4150 5490 2965 4230 4214.58 0.25 0 12037 4340 4285 4215 4160 4090 4250 4125 64 1260 500 2960 5 1 12784128 541 -26.97 1.89 12 2.17 -157.00 2245.00 10600 20240617 -60.05 4100 20250507 3.29 9370 -54.80 20250407 4100 3.29 20250507 10600 -60.05 20240617 4100 3.29 20250507 2.34 Y 383930 500 63 억 32349 N N 241 N 00 N